683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,202000,857450790,4850,4850,4850,4850,13896
|
|
20241211,201900,857450790,4850,4850,4850,4850,0
|
|
20241211,201800,857450790,4850,4850,4850,4850,0
|
|
20241211,201700,857450790,4850,4850,4850,4850,0
|
|
20241211,201600,857450790,4850,4850,4850,4850,0
|
|
20241211,201500,857450790,4850,4850,4850,4850,0
|
|
20241211,201400,857450790,4850,4850,4850,4850,0
|
|
20241211,201300,857450790,4850,4850,4850,4850,0
|
|
20241211,201200,857450790,4850,4850,4850,4850,0
|
|
20241211,201100,857450790,4850,4850,4850,4850,0
|
|
20241211,201000,857450790,4850,4850,4850,4850,0
|
|
20241211,200900,857450790,4850,4850,4850,4850,0
|
|
20241211,200800,857450790,4850,4850,4850,4850,0
|
|
20241211,200700,857450790,4850,4850,4850,4850,0
|
|
20241211,200600,857450790,4850,4850,4850,4850,0
|
|
20241211,200500,857450790,4850,4850,4850,4850,0
|
|
20241211,200400,857450790,4850,4850,4850,4850,0
|
|
20241211,200300,857450790,4850,4850,4850,4850,0
|
|
20241211,200200,857450790,4850,4850,4850,4850,0
|
|
20241211,200100,857450790,4850,4850,4850,4850,0
|
|
20241211,200000,857450790,4850,4850,4850,4850,0
|
|
20241211,195900,857450790,4850,4850,4850,4850,0
|
|
20241211,195800,857450790,4850,4850,4850,4850,0
|
|
20241211,195700,857450790,4850,4850,4850,4850,0
|
|
20241211,195600,857450790,4850,4850,4850,4850,0
|
|
20241211,195500,857450790,4850,4850,4850,4850,0
|
|
20241211,195400,857450790,4850,4850,4850,4850,0
|
|
20241211,195300,857450790,4850,4850,4850,4850,0
|
|
20241211,195200,857450790,4850,4850,4850,4850,0
|
|
20241211,195100,857450790,4850,4850,4850,4850,0
|
|
20241211,195000,857450790,4850,4850,4850,4850,13896
|
|
20241211,194900,857450790,4850,4850,4850,4850,0
|
|
20241211,194800,857450790,4850,4850,4850,4850,0
|
|
20241211,194700,857450790,4850,4850,4850,4850,0
|
|
20241211,194600,857450790,4850,4850,4850,4850,0
|
|
20241211,194500,857450790,4850,4850,4850,4850,0
|
|
20241211,194400,857450790,4850,4850,4850,4850,0
|
|
20241211,194300,857450790,4850,4850,4850,4850,0
|
|
20241211,194200,857450790,4850,4850,4850,4850,0
|
|
20241211,194100,857450790,4850,4850,4850,4850,0
|
|
20241211,194000,857450790,4850,4850,4850,4850,0
|
|
20241211,193900,857450790,4850,4850,4850,4850,0
|
|
20241211,193800,857450790,4850,4850,4850,4850,0
|
|
20241211,193700,857450790,4850,4850,4850,4850,0
|
|
20241211,193600,857450790,4850,4850,4850,4850,0
|
|
20241211,193500,857450790,4850,4850,4850,4850,0
|
|
20241211,193400,857450790,4850,4850,4850,4850,0
|
|
20241211,193300,857450790,4850,4850,4850,4850,0
|
|
20241211,193200,857450790,4850,4850,4850,4850,0
|
|
20241211,193100,857450790,4850,4850,4850,4850,0
|
|
20241211,193000,857450790,4850,4850,4850,4850,0
|
|
20241211,192900,857450790,4850,4850,4850,4850,0
|
|
20241211,192800,857450790,4850,4850,4850,4850,0
|
|
20241211,192700,857450790,4850,4850,4850,4850,0
|
|
20241211,192600,857450790,4850,4850,4850,4850,0
|
|
20241211,192500,857450790,4850,4850,4850,4850,0
|
|
20241211,192400,857450790,4850,4850,4850,4850,0
|
|
20241211,192300,857450790,4850,4850,4850,4850,0
|
|
20241211,192200,857450790,4850,4850,4850,4850,0
|
|
20241211,192100,857450790,4850,4850,4850,4850,0
|
|
20241211,192000,857450790,4850,4850,4850,4850,13896
|
|
20241211,191900,857450790,4850,4850,4850,4850,0
|
|
20241211,191800,857450790,4850,4850,4850,4850,0
|
|
20241211,191700,857450790,4850,4850,4850,4850,0
|
|
20241211,191600,857450790,4850,4850,4850,4850,0
|
|
20241211,191500,857450790,4850,4850,4850,4850,0
|
|
20241211,191400,857450790,4850,4850,4850,4850,0
|
|
20241211,191300,857450790,4850,4850,4850,4850,0
|
|
20241211,191200,857450790,4850,4850,4850,4850,0
|
|
20241211,191100,857450790,4850,4850,4850,4850,0
|
|
20241211,191000,857450790,4850,4850,4850,4850,0
|
|
20241211,190900,857450790,4850,4850,4850,4850,0
|
|
20241211,190800,857450790,4850,4850,4850,4850,0
|
|
20241211,190700,857450790,4850,4850,4850,4850,0
|
|
20241211,190600,857450790,4850,4850,4850,4850,0
|
|
20241211,190500,857450790,4850,4850,4850,4850,0
|
|
20241211,190400,857450790,4850,4850,4850,4850,0
|
|
20241211,190300,857450790,4850,4850,4850,4850,0
|
|
20241211,190200,857450790,4850,4850,4850,4850,0
|
|
20241211,190100,857450790,4850,4850,4850,4850,0
|
|
20241211,190000,857450790,4850,4850,4850,4850,0
|
|
20241211,185900,857450790,4850,4850,4850,4850,0
|
|
20241211,185800,857450790,4850,4850,4850,4850,0
|
|
20241211,185700,857450790,4850,4850,4850,4850,0
|
|
20241211,185600,857450790,4850,4850,4850,4850,0
|
|
20241211,185500,857450790,4850,4850,4850,4850,0
|
|
20241211,185400,857450790,4850,4850,4850,4850,0
|
|
20241211,185300,857450790,4850,4850,4850,4850,0
|
|
20241211,185200,857450790,4850,4850,4850,4850,0
|
|
20241211,185100,857450790,4850,4850,4850,4850,0
|
|
20241211,185000,857450790,4850,4850,4850,4850,13896
|
|
20241211,184900,857450790,4850,4850,4850,4850,0
|
|
20241211,184800,857450790,4850,4850,4850,4850,0
|
|
20241211,184700,857450790,4850,4850,4850,4850,0
|
|
20241211,184600,857450790,4850,4850,4850,4850,0
|
|
20241211,184500,857450790,4850,4850,4850,4850,0
|
|
20241211,184400,857450790,4850,4850,4850,4850,0
|
|
20241211,184300,857450790,4850,4850,4850,4850,0
|
|
20241211,184200,857450790,4850,4850,4850,4850,0
|
|
20241211,184100,857450790,4850,4850,4850,4850,0
|
|
20241211,184000,857450790,4850,4850,4850,4850,0
|
|
20241211,183900,857450790,4850,4850,4850,4850,0
|
|
20241211,183800,857450790,4850,4850,4850,4850,0
|
|
20241211,183700,857450790,4850,4850,4850,4850,0
|
|
20241211,183600,857450790,4850,4850,4850,4850,0
|
|
20241211,183500,857450790,4850,4850,4850,4850,0
|
|
20241211,183400,857450790,4850,4850,4850,4850,0
|
|
20241211,183300,857450790,4850,4850,4850,4850,0
|
|
20241211,183200,857450790,4850,4850,4850,4850,0
|
|
20241211,183100,857450790,4850,4850,4850,4850,0
|
|
20241211,183000,857450790,4850,4850,4850,4850,0
|
|
20241211,182900,857450790,4850,4850,4850,4850,0
|
|
20241211,182800,857450790,4850,4850,4850,4850,0
|
|
20241211,182700,857450790,4850,4850,4850,4850,0
|
|
20241211,182600,857450790,4850,4850,4850,4850,0
|
|
20241211,182500,857450790,4850,4850,4850,4850,0
|
|
20241211,182400,857450790,4850,4850,4850,4850,0
|
|
20241211,182300,857450790,4850,4850,4850,4850,0
|
|
20241211,182200,857450790,4850,4850,4850,4850,0
|
|
20241211,182100,857450790,4850,4850,4850,4850,0
|
|
20241211,182000,857450790,4850,4850,4850,4850,13896
|
|
20241211,181900,857450790,4850,4850,4850,4850,0
|
|
20241211,181800,857450790,4850,4850,4850,4850,0
|
|
20241211,181700,857450790,4850,4850,4850,4850,0
|
|
20241211,181600,857450790,4850,4850,4850,4850,0
|
|
20241211,181500,857450790,4850,4850,4850,4850,0
|
|
20241211,181400,857450790,4850,4850,4850,4850,0
|
|
20241211,181300,857450790,4850,4850,4850,4850,0
|
|
20241211,181200,857450790,4850,4850,4850,4850,0
|
|
20241211,181100,857450790,4850,4850,4850,4850,0
|
|
20241211,181000,857450790,4850,4850,4850,4850,0
|
|
20241211,180900,857450790,4850,4850,4850,4850,0
|
|
20241211,180800,857450790,4850,4850,4850,4850,0
|
|
20241211,180700,857450790,4850,4850,4850,4850,0
|
|
20241211,180600,857450790,4850,4850,4850,4850,0
|
|
20241211,180500,857450790,4850,4850,4850,4850,0
|
|
20241211,180400,857450790,4850,4850,4850,4850,0
|
|
20241211,180300,857450790,4850,4850,4850,4850,0
|
|
20241211,180200,857450790,4850,4850,4850,4850,0
|
|
20241211,180100,857450790,4850,4850,4850,4850,0
|
|
20241211,180000,857450790,4850,4850,4850,4850,0
|
|
20241211,175900,857450790,4850,4850,4850,4850,0
|
|
20241211,175800,857450790,4850,4850,4850,4850,0
|
|
20241211,175700,857450790,4850,4850,4850,4850,0
|
|
20241211,175600,857450790,4850,4850,4850,4850,0
|
|
20241211,175500,857450790,4850,4850,4850,4850,0
|
|
20241211,175400,857450790,4850,4850,4850,4850,0
|
|
20241211,175300,857450790,4850,4850,4850,4850,0
|
|
20241211,175200,857450790,4850,4850,4850,4850,0
|
|
20241211,175100,857450790,4850,4850,4850,4850,0
|
|
20241211,175000,857450790,4850,4850,4850,4850,13896
|
|
20241211,174900,857450790,4850,4850,4850,4850,0
|
|
20241211,174800,857450790,4850,4850,4850,4850,0
|
|
20241211,174700,857450790,4850,4850,4850,4850,0
|
|
20241211,174600,857450790,4850,4850,4850,4850,0
|
|
20241211,174500,857450790,4850,4850,4850,4850,0
|
|
20241211,174400,857450790,4850,4850,4850,4850,0
|
|
20241211,174300,857450790,4850,4850,4850,4850,0
|
|
20241211,174200,857450790,4850,4850,4850,4850,0
|
|
20241211,174100,857450790,4850,4850,4850,4850,0
|
|
20241211,174000,857450790,4850,4850,4850,4850,0
|
|
20241211,173900,857450790,4850,4850,4850,4850,0
|
|
20241211,173800,857450790,4850,4850,4850,4850,0
|
|
20241211,173700,857450790,4850,4850,4850,4850,0
|
|
20241211,173600,857450790,4850,4850,4850,4850,0
|
|
20241211,173500,857450790,4850,4850,4850,4850,0
|
|
20241211,173400,857450790,4850,4850,4850,4850,0
|
|
20241211,173300,857450790,4850,4850,4850,4850,0
|
|
20241211,173200,857450790,4850,4850,4850,4850,0
|
|
20241211,173100,857450790,4850,4850,4850,4850,0
|
|
20241211,173000,857450790,4850,4850,4850,4850,0
|
|
20241211,172900,857450790,4850,4850,4850,4850,0
|
|
20241211,172800,857450790,4850,4850,4850,4850,0
|
|
20241211,172700,857450790,4850,4850,4850,4850,0
|
|
20241211,172600,857450790,4850,4850,4850,4850,0
|
|
20241211,172500,857450790,4850,4850,4850,4850,0
|
|
20241211,172400,857450790,4850,4850,4850,4850,0
|
|
20241211,172300,857450790,4850,4850,4850,4850,0
|
|
20241211,172200,857450790,4850,4850,4850,4850,0
|
|
20241211,172100,857450790,4850,4850,4850,4850,0
|
|
20241211,172000,857450790,4850,4850,4850,4850,13896
|
|
20241211,171900,857450790,4850,4850,4850,4850,0
|
|
20241211,171800,857450790,4850,4850,4850,4850,0
|
|
20241211,171700,857450790,4850,4850,4850,4850,0
|
|
20241211,171600,857450790,4850,4850,4850,4850,0
|
|
20241211,171500,857450790,4850,4850,4850,4850,0
|
|
20241211,171400,857450790,4850,4850,4850,4850,0
|
|
20241211,171300,857450790,4850,4850,4850,4850,0
|
|
20241211,171200,857450790,4850,4850,4850,4850,0
|
|
20241211,171100,857450790,4850,4850,4850,4850,0
|
|
20241211,171000,857450790,4850,4850,4850,4850,0
|
|
20241211,170900,857450790,4850,4850,4850,4850,0
|
|
20241211,170800,857450790,4850,4850,4850,4850,0
|
|
20241211,170700,857450790,4850,4850,4850,4850,0
|
|
20241211,170600,857450790,4850,4850,4850,4850,0
|
|
20241211,170500,857450790,4850,4850,4850,4850,0
|
|
20241211,170400,857450790,4850,4850,4850,4850,0
|
|
20241211,170300,857450790,4850,4850,4850,4850,0
|
|
20241211,170200,857450790,4850,4850,4850,4850,0
|
|
20241211,170100,857450790,4850,4850,4850,4850,0
|
|
20241211,170000,857450790,4850,4850,4850,4850,0
|
|
20241211,165900,857450790,4850,4850,4850,4850,0
|
|
20241211,165800,857450790,4850,4850,4850,4850,0
|
|
20241211,165700,857450790,4850,4850,4850,4850,0
|
|
20241211,165600,857450790,4850,4850,4850,4850,0
|
|
20241211,165500,857450790,4850,4850,4850,4850,0
|
|
20241211,165400,857450790,4850,4850,4850,4850,0
|
|
20241211,165300,857450790,4850,4850,4850,4850,0
|
|
20241211,165200,857450790,4850,4850,4850,4850,0
|
|
20241211,165100,857450790,4850,4850,4850,4850,0
|
|
20241211,165000,857450790,4850,4850,4850,4850,13896
|
|
20241211,164900,857450790,4850,4850,4850,4850,0
|
|
20241211,164800,857450790,4850,4850,4850,4850,0
|
|
20241211,164700,857450790,4850,4850,4850,4850,0
|
|
20241211,164600,857450790,4850,4850,4850,4850,0
|
|
20241211,164500,857450790,4850,4850,4850,4850,0
|
|
20241211,164400,857450790,4850,4850,4850,4850,0
|
|
20241211,164300,857450790,4850,4850,4850,4850,0
|
|
20241211,164200,857450790,4850,4850,4850,4850,0
|
|
20241211,164100,857450790,4850,4850,4850,4850,0
|
|
20241211,164000,857450790,4850,4850,4850,4850,0
|
|
20241211,163900,857450790,4850,4850,4850,4850,0
|
|
20241211,163800,857450790,4850,4850,4850,4850,0
|
|
20241211,163700,857450790,4850,4850,4850,4850,0
|
|
20241211,163600,857450790,4850,4850,4850,4850,0
|
|
20241211,163500,857450790,4850,4850,4850,4850,0
|
|
20241211,163400,857450790,4850,4850,4850,4850,0
|
|
20241211,163300,857450790,4850,4850,4850,4850,0
|
|
20241211,163200,857450790,4850,4850,4850,4850,0
|
|
20241211,163100,857450790,4850,4850,4850,4850,0
|
|
20241211,163000,857450790,4850,4850,4850,4850,0
|
|
20241211,162900,857450790,4850,4850,4850,4850,0
|
|
20241211,162800,857450790,4850,4850,4850,4850,0
|
|
20241211,162700,857450790,4850,4850,4850,4850,0
|
|
20241211,162600,857450790,4850,4850,4850,4850,0
|
|
20241211,162500,857450790,4850,4850,4850,4850,0
|
|
20241211,162400,857450790,4850,4850,4850,4850,0
|
|
20241211,162300,857450790,4850,4850,4850,4850,0
|
|
20241211,162200,857450790,4850,4850,4850,4850,0
|
|
20241211,162100,857450790,4850,4850,4850,4850,0
|
|
20241211,162000,857450790,4850,4850,4850,4850,13896
|
|
20241211,161900,857450790,4850,4850,4850,4850,0
|
|
20241211,161800,857450790,4850,4850,4850,4850,0
|
|
20241211,161700,857450790,4850,4850,4850,4850,0
|
|
20241211,161600,857450790,4850,4850,4850,4850,0
|
|
20241211,161500,857450790,4850,4850,4850,4850,0
|
|
20241211,161400,857450790,4850,4850,4850,4850,0
|
|
20241211,161300,857450790,4850,4850,4850,4850,0
|
|
20241211,161200,857450790,4850,4850,4850,4850,0
|
|
20241211,161100,857450790,4850,4850,4850,4850,0
|
|
20241211,161000,857450790,4850,4850,4850,4850,0
|
|
20241211,160900,857450790,4850,4850,4850,4850,0
|
|
20241211,160800,857450790,4850,4850,4850,4850,0
|
|
20241211,160700,857450790,4850,4850,4850,4850,0
|
|
20241211,160600,857450790,4850,4850,4850,4850,0
|
|
20241211,160500,857450790,4850,4850,4850,4850,0
|
|
20241211,160400,857450790,4850,4850,4850,4850,0
|
|
20241211,160300,857450790,4850,4850,4850,4850,0
|
|
20241211,160200,857450790,4850,4850,4850,4850,0
|
|
20241211,160100,857450790,4850,4850,4850,4850,0
|
|
20241211,160000,857450790,4850,4850,4850,4850,0
|
|
20241211,155900,857450790,4850,4850,4850,4850,0
|
|
20241211,155800,857450790,4850,4850,4850,4850,0
|
|
20241211,155700,857450790,4850,4850,4850,4850,0
|
|
20241211,155600,857450790,4850,4850,4850,4850,0
|
|
20241211,155500,857450790,4850,4850,4850,4850,0
|
|
20241211,155400,857450790,4850,4850,4850,4850,0
|
|
20241211,155300,857450790,4850,4850,4850,4850,0
|
|
20241211,155200,857450790,4850,4850,4850,4850,0
|
|
20241211,155100,857450790,4850,4850,4850,4850,0
|
|
20241211,155000,857450790,4850,4850,4850,4850,13896
|
|
20241211,154900,857450790,4850,4850,4850,4850,0
|
|
20241211,154800,857450790,4850,4850,4850,4850,0
|
|
20241211,154700,857450790,4850,4850,4850,4850,0
|
|
20241211,154600,857450790,4850,4850,4850,4850,0
|
|
20241211,154500,857450790,4850,4850,4850,4850,0
|
|
20241211,154400,857450790,4850,4850,4850,4850,0
|
|
20241211,154300,857450790,4850,4850,4850,4850,0
|
|
20241211,154200,857450790,4850,4850,4850,4850,0
|
|
20241211,154100,857450790,4850,4850,4850,4850,0
|
|
20241211,154000,857450790,4850,4850,4850,4850,0
|
|
20241211,153900,857450790,4850,4850,4850,4850,0
|
|
20241211,153800,857450790,4850,4850,4850,4850,0
|
|
20241211,153700,857450790,4850,4850,4850,4850,0
|
|
20241211,153600,857450790,4850,4850,4850,4850,0
|
|
20241211,153500,857450790,4850,4850,4850,4850,0
|
|
20241211,153400,857450790,4850,4850,4850,4850,0
|
|
20241211,153300,857450790,4850,4850,4850,4850,0
|
|
20241211,153200,857450790,4850,4850,4850,4850,0
|
|
20241211,153100,857450790,4850,4850,4850,4850,0
|
|
20241211,153000,857450790,4850,4850,4850,4850,13896
|
|
20241211,152900,790055190,4850,4850,4850,4850,0
|
|
20241211,152800,790055190,4850,4850,4850,4850,0
|
|
20241211,152700,790055190,4850,4850,4850,4850,0
|
|
20241211,152600,790055190,4850,4850,4850,4850,0
|
|
20241211,152500,790055190,4850,4850,4850,4850,0
|
|
20241211,152400,790055190,4850,4850,4850,4850,0
|
|
20241211,152300,790055190,4850,4850,4850,4850,0
|
|
20241211,152200,790055190,4850,4850,4850,4850,0
|
|
20241211,152100,790055190,4850,4850,4850,4850,0
|
|
20241211,152000,790055190,4850,4850,4850,4850,0
|
|
20241211,151900,790055190,4850,4850,4895,4850,15134
|
|
20241211,151800,716097620,4870,4835,4870,4835,1021
|
|
20241211,151700,711141460,4840,4840,4855,4835,1163
|
|
20241211,151600,705504240,4840,4870,4870,4825,12447
|
|
20241211,151500,645246620,4865,4865,4870,4865,106
|
|
20241211,151400,644730670,4865,4870,4870,4865,462
|
|
20241211,151300,642480860,4870,4875,4875,4870,169
|
|
20241211,151200,641657090,4870,4875,4875,4870,41
|
|
20241211,151100,641457220,4875,4880,4880,4870,134
|
|
20241211,151000,640803975,4880,4885,4885,4865,15
|
|
20241211,150900,640730885,4860,4880,4885,4860,1360
|
|
20241211,150800,634095470,4880,4870,4885,4870,2595
|
|
20241211,150700,621438515,4870,4875,4875,4870,49
|
|
20241211,150600,621199645,4870,4870,4870,4870,26
|
|
20241211,150500,621073025,4860,4860,4870,4855,2158
|
|
20241211,150400,610582500,4855,4860,4860,4855,30
|
|
20241211,150300,610436725,4855,4855,4855,4855,529
|
|
20241211,150200,607868430,4860,4860,4860,4860,11
|
|
20241211,150100,607814970,4855,4855,4855,4855,0
|
|
20241211,150000,607814970,4855,4860,4860,4855,2099
|
|
20241211,145900,597614790,4860,4865,4870,4860,1920
|
|
20241211,145800,588274630,4860,4865,4865,4860,777
|
|
20241211,145700,584495350,4860,4870,4870,4860,1400
|
|
20241211,145600,577682480,4860,4865,4870,4860,1054
|
|
20241211,145500,572549885,4860,4870,4870,4860,1690
|
|
20241211,145400,564325555,4870,4875,4875,4870,404
|
|
20241211,145300,562356065,4880,4880,4880,4880,1
|
|
20241211,145200,562351185,4880,4875,4880,4875,13
|
|
20241211,145100,562287800,4875,4880,4880,4875,161
|
|
20241211,145000,561502870,4875,4880,4880,4875,181
|
|
20241211,144900,560620485,4880,4875,4880,4875,34
|
|
20241211,144800,560454725,4875,4875,4880,4875,82
|
|
20241211,144700,560054775,4875,4875,4875,4875,216
|
|
20241211,144600,559001775,4875,4875,4880,4875,181
|
|
20241211,144500,558119340,4875,4875,4875,4875,424
|
|
20241211,144400,556052340,4880,4880,4880,4880,0
|
|
20241211,144300,556052340,4880,4880,4880,4880,11
|
|
20241211,144200,555998660,4875,4880,4880,4875,224
|
|
20241211,144100,554906315,4875,4880,4880,4875,124
|
|
20241211,144000,554301370,4875,4880,4880,4875,53
|
|
20241211,143900,554042985,4875,4875,4885,4875,1606
|
|
20241211,143800,546206285,4880,4880,4880,4880,0
|
|
20241211,143700,546206285,4880,4880,4880,4880,1
|
|
20241211,143600,546201405,4875,4880,4880,4875,30
|
|
20241211,143500,546055080,4880,4880,4880,4880,14
|
|
20241211,143400,545986760,4875,4875,4875,4875,473
|
|
20241211,143300,543680885,4880,4880,4880,4880,2
|
|
20241211,143200,543671125,4875,4875,4875,4875,221
|
|
20241211,143100,542593750,4880,4875,4880,4875,90
|
|
20241211,143000,542154850,4880,4880,4880,4875,90
|
|
20241211,142900,541715655,4870,4875,4875,4870,933
|
|
20241211,142800,537167710,4880,4880,4880,4880,0
|
|
20241211,142700,537167710,4880,4875,4880,4875,173
|
|
20241211,142600,536324260,4875,4875,4875,4875,0
|
|
20241211,142500,536324260,4875,4875,4875,4875,12
|
|
20241211,142400,536265760,4875,4880,4880,4875,100
|
|
20241211,142300,535777900,4870,4870,4870,4870,285
|
|
20241211,142200,534389950,4870,4875,4875,4870,1122
|
|
20241211,142100,528920405,4875,4875,4875,4875,0
|
|
20241211,142000,528920405,4875,4875,4875,4875,15
|
|
20241211,141900,528847280,4870,4870,4870,4865,565
|
|
20241211,141800,526095740,4870,4870,4870,4870,0
|
|
20241211,141700,526095740,4870,4875,4875,4870,255
|
|
20241211,141600,524852870,4875,4875,4875,4875,0
|
|
20241211,141500,524852870,4875,4875,4875,4875,0
|
|
20241211,141400,524852870,4875,4875,4875,4875,0
|
|
20241211,141300,524852870,4875,4875,4875,4875,1
|
|
20241211,141200,524847995,4870,4870,4870,4870,19
|
|
20241211,141100,524755465,4875,4870,4875,4870,211
|
|
20241211,141000,523727850,4870,4870,4870,4865,625
|
|
20241211,140900,520684150,4870,4870,4870,4870,0
|
|
20241211,140800,520684150,4870,4870,4870,4870,0
|
|
20241211,140700,520684150,4870,4870,4870,4865,25
|
|
20241211,140600,520562405,4870,4865,4870,4860,55
|
|
20241211,140500,520294820,4870,4865,4870,4860,205
|
|
20241211,140400,519297325,4865,4865,4870,4860,1494
|
|
20241211,140300,512029310,4865,4865,4865,4865,0
|
|
20241211,140200,512029310,4865,4865,4865,4865,0
|
|
20241211,140100,512029310,4865,4865,4865,4865,0
|
|
20241211,140000,512029310,4865,4860,4865,4855,250
|
|
20241211,135900,510814325,4860,4860,4860,4860,5
|
|
20241211,135800,510790025,4860,4860,4860,4855,258
|
|
20241211,135700,509536230,4860,4865,4865,4860,77
|
|
20241211,135600,509161635,4865,4865,4865,4865,15
|
|
20241211,135500,509088660,4860,4860,4860,4860,0
|
|
20241211,135400,509088660,4860,4865,4865,4860,16
|
|
20241211,135300,509010825,4860,4860,4860,4860,16
|
|
20241211,135200,508933065,4855,4855,4855,4855,508
|
|
20241211,135100,506466725,4855,4855,4855,4855,0
|
|
20241211,135000,506466725,4855,4860,4860,4855,26
|
|
20241211,134900,506340420,4855,4855,4855,4855,0
|
|
20241211,134800,506340420,4855,4855,4855,4855,30
|
|
20241211,134700,506194770,4855,4865,4865,4855,1562
|
|
20241211,134600,498596250,4855,4855,4855,4855,0
|
|
20241211,134500,498596250,4855,4855,4855,4855,0
|
|
20241211,134400,498596250,4855,4860,4860,4855,2
|
|
20241211,134300,498586535,4860,4860,4860,4860,0
|
|
20241211,134200,498586535,4860,4860,4865,4855,88
|
|
20241211,134100,498158850,4855,4865,4865,4855,236
|
|
20241211,134000,497012190,4860,4865,4865,4860,42
|
|
20241211,133900,496808015,4860,4870,4870,4860,1059
|
|
20241211,133800,491651275,4860,4865,4870,4860,2432
|
|
20241211,133700,479820820,4865,4865,4865,4865,0
|
|
20241211,133600,479820820,4865,4860,4865,4860,78
|
|
20241211,133500,479441560,4860,4860,4860,4860,1
|
|
20241211,133400,479436700,4860,4860,4860,4860,2
|
|
20241211,133300,479426980,4860,4860,4860,4860,12
|
|
20241211,133200,479368660,4860,4860,4860,4860,0
|
|
20241211,133100,479368660,4860,4860,4860,4860,0
|
|
20241211,133000,479368660,4860,4860,4860,4860,24
|
|
20241211,132900,479252020,4850,4850,4850,4850,1
|
|
20241211,132800,479247170,4850,4860,4860,4850,78
|
|
20241211,132700,478868150,4860,4860,4860,4850,362
|
|
20241211,132600,477110320,4850,4860,4860,4850,195
|
|
20241211,132500,476162720,4860,4860,4860,4860,1
|
|
20241211,132400,476157860,4855,4860,4865,4855,188
|
|
20241211,132300,475244240,4850,4855,4860,4850,3109
|
|
20241211,132200,460135405,4860,4860,4860,4860,0
|
|
20241211,132100,460135405,4860,4860,4860,4860,0
|
|
20241211,132000,460135405,4860,4860,4860,4860,0
|
|
20241211,131900,460135405,4860,4860,4860,4855,17
|
|
20241211,131800,460052790,4855,4855,4855,4855,4
|
|
20241211,131700,460033370,4850,4850,4850,4850,0
|
|
20241211,131600,460033370,4850,4855,4855,4850,534
|
|
20241211,131500,457440880,4850,4855,4855,4850,2351
|
|
20241211,131400,446027135,4850,4850,4850,4850,0
|
|
20241211,131300,446027135,4850,4850,4850,4850,374
|
|
20241211,131200,444213235,4850,4850,4850,4850,2
|
|
20241211,131100,444203535,4850,4850,4855,4850,13
|
|
20241211,131000,444140430,4850,4850,4850,4850,0
|
|
20241211,130900,444140430,4850,4850,4850,4850,51
|
|
20241211,130800,443893080,4850,4850,4850,4850,315
|
|
20241211,130700,442365330,4855,4855,4855,4850,1294
|
|
20241211,130600,436083420,4855,4850,4855,4840,1770
|
|
20241211,130500,427498945,4840,4840,4840,4840,0
|
|
20241211,130400,427498945,4840,4840,4840,4840,19
|
|
20241211,130300,427406985,4840,4840,4840,4840,0
|
|
20241211,130200,427406985,4840,4840,4840,4840,1
|
|
20241211,130100,427402145,4840,4840,4840,4840,593
|
|
20241211,130000,424532025,4840,4845,4845,4840,1357
|
|
20241211,125900,417957830,4850,4850,4850,4850,2
|
|
20241211,125800,417948130,4850,4845,4850,4845,566
|
|
20241211,125700,415205855,4850,4850,4850,4850,100
|
|
20241211,125600,414720855,4850,4850,4850,4850,2
|
|
20241211,125500,414711155,4850,4850,4850,4845,118
|
|
20241211,125400,414138865,4850,4850,4850,4850,1
|
|
20241211,125300,414134015,4850,4850,4850,4850,5
|
|
20241211,125200,414109765,4845,4845,4845,4845,7
|
|
20241211,125100,414075850,4845,4850,4850,4845,518
|
|
20241211,125000,411563640,4845,4850,4850,4845,89
|
|
20241211,124900,411132000,4845,4845,4845,4845,0
|
|
20241211,124800,411132000,4845,4850,4850,4845,123
|
|
20241211,124700,410535520,4845,4850,4850,4845,27
|
|
20241211,124600,410404575,4845,4845,4845,4845,0
|
|
20241211,124500,410404575,4845,4850,4850,4845,1158
|
|
20241211,124400,404788315,4845,4845,4845,4845,0
|
|
20241211,124300,404788315,4845,4850,4850,4845,114
|
|
20241211,124200,404235485,4845,4850,4850,4845,175
|
|
20241211,124100,403386875,4850,4850,4850,4850,1
|
|
20241211,124000,403382025,4845,4845,4850,4845,722
|
|
20241211,123900,399883495,4850,4850,4850,4850,0
|
|
20241211,123800,399883495,4850,4850,4850,4850,0
|
|
20241211,123700,399883495,4850,4850,4850,4845,46
|
|
20241211,123600,399660400,4845,4845,4845,4845,45
|
|
20241211,123500,399442375,4845,4855,4855,4845,205
|
|
20241211,123400,398447300,4855,4855,4855,4855,0
|
|
20241211,123300,398447300,4855,4855,4855,4855,19
|
|
20241211,123200,398355055,4855,4855,4855,4845,5
|
|
20241211,123100,398330790,4845,4855,4855,4845,171
|
|
20241211,123000,397500875,4855,4855,4855,4855,0
|
|
20241211,122900,397500875,4855,4855,4855,4855,0
|
|
20241211,122800,397500875,4855,4855,4855,4855,0
|
|
20241211,122700,397500875,4855,4855,4855,4855,1
|
|
20241211,122600,397496020,4855,4855,4855,4855,0
|
|
20241211,122500,397496020,4855,4855,4855,4855,2
|
|
20241211,122400,397486310,4845,4845,4845,4845,0
|
|
20241211,122300,397486310,4845,4845,4845,4845,0
|
|
20241211,122200,397486310,4845,4855,4855,4845,59
|
|
20241211,122100,397199875,4845,4845,4845,4845,1
|
|
20241211,122000,397195030,4845,4855,4855,4845,79
|
|
20241211,121900,396811505,4845,4845,4845,4845,0
|
|
20241211,121800,396811505,4845,4845,4845,4845,0
|
|
20241211,121700,396811505,4845,4850,4850,4845,766
|
|
20241211,121600,393096590,4850,4850,4850,4850,115
|
|
20241211,121500,392538840,4850,4850,4850,4850,0
|
|
20241211,121400,392538840,4850,4850,4850,4850,0
|
|
20241211,121300,392538840,4850,4850,4850,4850,50
|
|
20241211,121200,392296340,4845,4850,4850,4845,380
|
|
20241211,121100,390454705,4845,4845,4845,4845,45
|
|
20241211,121000,390236680,4845,4845,4845,4845,0
|
|
20241211,120900,390236680,4845,4845,4845,4845,0
|
|
20241211,120800,390236680,4845,4845,4845,4845,31
|
|
20241211,120700,390086485,4845,4850,4850,4845,192
|
|
20241211,120600,389155300,4850,4850,4850,4850,203
|
|
20241211,120500,388170750,4845,4850,4850,4845,141
|
|
20241211,120400,387486960,4850,4850,4850,4850,0
|
|
20241211,120300,387486960,4850,4850,4850,4850,167
|
|
20241211,120200,386677010,4855,4855,4855,4855,7
|
|
20241211,120100,386643025,4850,4850,4850,4850,268
|
|
20241211,120000,385343225,4845,4845,4850,4845,878
|
|
20241211,115900,381086240,4840,4840,4840,4840,3
|
|
20241211,115800,381071720,4850,4850,4850,4850,0
|
|
20241211,115700,381071720,4850,4840,4850,4840,138
|
|
20241211,115600,380403030,4840,4840,4840,4840,0
|
|
20241211,115500,380403030,4840,4840,4840,4840,3
|
|
20241211,115400,380388510,4840,4840,4840,4840,7
|
|
20241211,115300,380354630,4840,4850,4850,4840,180
|
|
20241211,115200,379481660,4840,4845,4845,4840,23
|
|
20241211,115100,379370230,4845,4845,4845,4845,20
|
|
20241211,115000,379273330,4845,4845,4845,4840,36
|
|
20241211,114900,379098915,4845,4850,4850,4845,40
|
|
20241211,114800,378905015,4845,4850,4850,4845,34
|
|
20241211,114700,378740165,4850,4850,4850,4850,374
|
|
20241211,114600,376926265,4845,4845,4845,4840,1110
|
|
20241211,114500,371548575,4845,4840,4845,4840,261
|
|
20241211,114400,370284835,4845,4845,4845,4840,54
|
|
20241211,114300,370023225,4840,4840,4840,4840,6
|
|
20241211,114200,369994185,4840,4845,4845,4840,30
|
|
20241211,114100,369848860,4840,4840,4840,4840,6
|
|
20241211,114000,369819820,4840,4840,4840,4840,248
|
|
20241211,113900,368619500,4845,4840,4845,4840,142
|
|
20241211,113800,367932145,4845,4845,4845,4840,41
|
|
20241211,113700,367733505,4840,4850,4850,4840,393
|
|
20241211,113600,365829530,4845,4845,4850,4845,160
|
|
20241211,113500,365054255,4845,4855,4855,4845,250
|
|
20241211,113400,363840940,4850,4850,4850,4845,154
|
|
20241211,113300,363094095,4855,4850,4855,4850,93
|
|
20241211,113200,362643025,4850,4845,4850,4845,103
|
|
20241211,113100,362143490,4845,4845,4850,4845,1292
|
|
20241211,113000,355877585,4845,4845,4845,4845,7
|
|
20241211,112900,355843670,4845,4845,4845,4845,10
|
|
20241211,112800,355795220,4845,4835,4845,4835,1039
|
|
20241211,112700,350762455,4835,4840,4840,4835,588
|
|
20241211,112600,347919300,4835,4840,4840,4835,484
|
|
20241211,112500,345576855,4840,4840,4840,4835,76
|
|
20241211,112400,345209020,4840,4840,4840,4840,20
|
|
20241211,112300,345112220,4835,4835,4835,4835,56
|
|
20241211,112200,344841460,4840,4835,4840,4835,327
|
|
20241211,112100,343259000,4830,4845,4845,4830,1118
|
|
20241211,112000,337843955,4830,4845,4845,4830,170
|
|
20241211,111900,337020790,4840,4845,4845,4830,8222
|
|
20241211,111800,297267920,4845,4845,4845,4845,20
|
|
20241211,111700,297171020,4845,4845,4850,4845,97
|
|
20241211,111600,296700630,4845,4850,4850,4845,16
|
|
20241211,111500,296623060,4850,4850,4850,4845,46
|
|
20241211,111400,296399965,4850,4845,4850,4845,13
|
|
20241211,111300,296336930,4845,4840,4845,4840,20
|
|
20241211,111200,296240055,4845,4840,4845,4835,198
|
|
20241211,111100,295282550,4835,4835,4840,4835,185
|
|
20241211,111000,294387375,4835,4850,4850,4835,183
|
|
20241211,110900,293500680,4835,4835,4835,4835,3
|
|
20241211,110800,293486175,4835,4835,4835,4835,0
|
|
20241211,110700,293486175,4835,4835,4835,4835,6
|
|
20241211,110600,293457165,4835,4835,4835,4835,7
|
|
20241211,110500,293423320,4835,4840,4840,4835,677
|
|
20241211,110400,290146955,4840,4840,4840,4840,19
|
|
20241211,110300,290054995,4855,4845,4855,4845,165
|
|
20241211,110200,289254170,4855,4855,4855,4855,0
|
|
20241211,110100,289254170,4855,4855,4855,4855,1
|
|
20241211,110000,289249315,4845,4845,4845,4845,207
|
|
20241211,105900,288246400,4845,4850,4850,4845,15
|
|
20241211,105800,288173655,4850,4850,4850,4850,0
|
|
20241211,105700,288173655,4850,4850,4850,4850,0
|
|
20241211,105600,288173655,4850,4850,4850,4850,0
|
|
20241211,105500,288173655,4850,4850,4850,4850,5
|
|
20241211,105400,288149405,4850,4850,4850,4850,147
|
|
20241211,105300,287436455,4840,4845,4845,4840,265
|
|
20241211,105200,286152625,4845,4845,4845,4840,29
|
|
20241211,105100,286012255,4845,4850,4850,4845,117
|
|
20241211,105000,285445315,4845,4850,4850,4845,955
|
|
20241211,104900,280813840,4840,4840,4845,4835,159
|
|
20241211,104800,280044285,4840,4855,4855,4840,286
|
|
20241211,104700,278657590,4855,4855,4855,4855,11
|
|
20241211,104600,278604185,4855,4855,4855,4855,4
|
|
20241211,104500,278584765,4855,4855,4855,4850,151
|
|
20241211,104400,277851675,4855,4850,4855,4850,48
|
|
20241211,104300,277618650,4850,4840,4850,4840,22
|
|
20241211,104200,277512065,4840,4855,4855,4840,1523
|
|
20241211,104100,270125625,4860,4855,4860,4850,171
|
|
20241211,104000,269295355,4850,4855,4860,4850,194
|
|
20241211,103900,268353415,4855,4855,4855,4850,1128
|
|
20241211,103800,262877590,4850,4850,4850,4840,228
|
|
20241211,103700,261771875,4845,4845,4850,4845,15
|
|
20241211,103600,261699145,4845,4845,4845,4845,349
|
|
20241211,103500,260008240,4845,4845,4845,4845,3
|
|
20241211,103400,259993705,4845,4845,4845,4845,8
|
|
20241211,103300,259954945,4845,4845,4855,4845,28
|
|
20241211,103200,259819255,4845,4845,4845,4845,29
|
|
20241211,103100,259678750,4845,4850,4850,4845,38
|
|
20241211,103000,259494615,4850,4845,4855,4845,46
|
|
20241211,102900,259271670,4855,4845,4855,4845,151
|
|
20241211,102800,258538595,4855,4845,4855,4845,10
|
|
20241211,102700,258490125,4840,4850,4850,4840,47
|
|
20241211,102600,258262435,4855,4845,4855,4840,92
|
|
20241211,102500,257816660,4850,4855,4855,4840,2486
|
|
20241211,102400,245771440,4855,4855,4855,4850,50
|
|
20241211,102300,245528800,4855,4855,4855,4855,90
|
|
20241211,102200,245091850,4855,4855,4860,4855,434
|
|
20241211,102100,242984525,4855,4855,4855,4855,5
|
|
20241211,102000,242960250,4855,4855,4855,4850,48
|
|
20241211,101900,242727320,4855,4845,4855,4845,839
|
|
20241211,101800,238659315,4840,4840,4845,4840,55
|
|
20241211,101700,238392860,4840,4840,4840,4840,2
|
|
20241211,101600,238383180,4845,4835,4845,4835,6
|
|
20241211,101500,238354120,4835,4835,4835,4835,92
|
|
20241211,101400,237909300,4835,4835,4835,4835,162
|
|
20241211,101300,237126030,4835,4835,4835,4835,6
|
|
20241211,101200,237097020,4835,4840,4840,4835,541
|
|
20241211,101100,234478970,4845,4850,4850,4840,44
|
|
20241211,101000,234265655,4850,4850,4855,4840,415
|
|
20241211,100900,232254540,4845,4855,4855,4845,436
|
|
20241211,100800,230140215,4855,4855,4855,4850,42
|
|
20241211,100700,229936310,4855,4860,4860,4855,328
|
|
20241211,100600,228343340,4860,4855,4860,4845,323
|
|
20241211,100500,226775260,4855,4850,4860,4845,2006
|
|
20241211,100400,217039775,4845,4850,4850,4845,286
|
|
20241211,100300,215653775,4845,4845,4850,4845,212
|
|
20241211,100200,214625865,4850,4850,4850,4845,36
|
|
20241211,100100,214451270,4850,4850,4850,4850,0
|
|
20241211,100000,214451270,4850,4845,4850,4845,961
|
|
20241211,095900,209790610,4845,4845,4845,4845,3
|
|
20241211,095800,209776075,4845,4845,4845,4845,6
|
|
20241211,095700,209747005,4845,4835,4845,4835,4
|
|
20241211,095600,209727655,4850,4845,4850,4835,631
|
|
20241211,095500,206671610,4845,4845,4845,4835,203
|
|
20241211,095400,205688480,4845,4850,4850,4845,212
|
|
20241211,095300,204661185,4850,4850,4850,4850,17
|
|
20241211,095200,204578735,4850,4850,4850,4850,61
|
|
20241211,095100,204282885,4850,4850,4855,4845,977
|
|
20241211,095000,199544420,4845,4840,4845,4840,857
|
|
20241211,094900,195392270,4835,4840,4845,4835,1646
|
|
20241211,094800,187425110,4835,4835,4835,4835,3
|
|
20241211,094700,187410605,4840,4840,4840,4835,100
|
|
20241211,094600,186926650,4840,4840,4845,4840,96
|
|
20241211,094500,186461910,4845,4840,4845,4840,62
|
|
20241211,094400,186161625,4835,4840,4845,4835,221
|
|
20241211,094300,185091985,4845,4845,4845,4845,30
|
|
20241211,094200,184946635,4845,4845,4845,4845,2
|
|
20241211,094100,184936945,4835,4845,4845,4830,539
|
|
20241211,094000,182328570,4845,4845,4845,4845,52
|
|
20241211,093900,182076630,4825,4825,4835,4825,278
|
|
20241211,093800,180733050,4835,4830,4835,4830,85
|
|
20241211,093700,180322495,4830,4825,4830,4825,11
|
|
20241211,093600,180269385,4815,4815,4820,4810,285
|
|
20241211,093500,178897000,4805,4835,4835,4805,2070
|
|
20241211,093400,168903420,4845,4830,4850,4830,979
|
|
20241211,093300,164172550,4850,4840,4850,4830,963
|
|
20241211,093200,159514435,4850,4845,4850,4845,64
|
|
20241211,093100,159204320,4845,4845,4845,4845,0
|
|
20241211,093000,159204320,4845,4850,4850,4845,104
|
|
20241211,092900,158700430,4830,4825,4835,4825,306
|
|
20241211,092800,157222935,4825,4830,4830,4825,336
|
|
20241211,092700,155600075,4830,4835,4845,4825,578
|
|
20241211,092600,152806900,4835,4835,4845,4825,821
|
|
20241211,092500,148839760,4840,4845,4845,4835,1701
|
|
20241211,092400,140601700,4845,4850,4850,4845,151
|
|
20241211,092300,139869505,4855,4850,4855,4850,560
|
|
20241211,092200,137153480,4855,4845,4855,4845,915
|
|
20241211,092100,132712200,4845,4845,4845,4845,16
|
|
20241211,092000,132634680,4855,4850,4855,4850,1619
|
|
20241211,091900,124781720,4850,4845,4850,4835,2838
|
|
20241211,091800,111027365,4835,4840,4845,4835,181
|
|
20241211,091700,110150770,4840,4845,4845,4835,294
|
|
20241211,091600,108727355,4845,4850,4850,4835,2089
|
|
20241211,091500,98603360,4845,4825,4845,4825,346
|
|
20241211,091400,96927390,4845,4845,4845,4830,364
|
|
20241211,091300,95165970,4830,4850,4850,4830,1719
|
|
20241211,091200,86840785,4850,4835,4850,4825,2558
|
|
20241211,091100,74453175,4840,4840,4840,4840,15
|
|
20241211,091000,74380575,4820,4820,4840,4820,1356
|
|
20241211,090900,67831555,4820,4795,4830,4795,3778
|
|
20241211,090800,49651090,4795,4770,4795,4740,2892
|
|
20241211,090700,35811045,4770,4765,4770,4725,152
|
|
20241211,090600,35086955,4725,4745,4770,4725,2312
|
|
20241211,090500,24086340,4720,4745,4745,4720,2126
|
|
20241211,090400,13999395,4710,4710,4710,4710,0
|
|
20241211,090300,13999395,4710,4740,4745,4710,538
|
|
20241211,090200,11448580,4740,4740,4740,4740,11
|
|
20241211,090100,11396440,4710,4710,4710,4710,0
|
|
20241211,090000,11396440,4710,4750,4750,4710,2404
|