686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,202300,980727315,4600,4600,4600,4600,2475
|
|
20241223,202200,980727315,4600,4600,4600,4600,0
|
|
20241223,202100,980727315,4600,4600,4600,4600,0
|
|
20241223,202000,980727315,4600,4600,4600,4600,0
|
|
20241223,201900,980727315,4600,4600,4600,4600,0
|
|
20241223,201800,980727315,4600,4600,4600,4600,0
|
|
20241223,201700,980727315,4600,4600,4600,4600,0
|
|
20241223,201600,980727315,4600,4600,4600,4600,0
|
|
20241223,201500,980727315,4600,4600,4600,4600,0
|
|
20241223,201400,980727315,4600,4600,4600,4600,0
|
|
20241223,201300,980727315,4600,4600,4600,4600,0
|
|
20241223,201200,980727315,4600,4600,4600,4600,0
|
|
20241223,201100,980727315,4600,4600,4600,4600,0
|
|
20241223,201000,980727315,4600,4600,4600,4600,0
|
|
20241223,200900,980727315,4600,4600,4600,4600,0
|
|
20241223,200800,980727315,4600,4600,4600,4600,0
|
|
20241223,200700,980727315,4600,4600,4600,4600,0
|
|
20241223,200600,980727315,4600,4600,4600,4600,0
|
|
20241223,200500,980727315,4600,4600,4600,4600,0
|
|
20241223,200400,980727315,4600,4600,4600,4600,0
|
|
20241223,200300,980727315,4600,4600,4600,4600,0
|
|
20241223,200200,980727315,4600,4600,4600,4600,0
|
|
20241223,200100,980727315,4600,4600,4600,4600,0
|
|
20241223,200000,980727315,4600,4600,4600,4600,0
|
|
20241223,195900,980727315,4600,4600,4600,4600,0
|
|
20241223,195800,980727315,4600,4600,4600,4600,0
|
|
20241223,195700,980727315,4600,4600,4600,4600,0
|
|
20241223,195600,980727315,4600,4600,4600,4600,0
|
|
20241223,195500,980727315,4600,4600,4600,4600,0
|
|
20241223,195400,980727315,4600,4600,4600,4600,0
|
|
20241223,195300,980727315,4600,4600,4600,4600,2475
|
|
20241223,195200,980727315,4600,4600,4600,4600,0
|
|
20241223,195100,980727315,4600,4600,4600,4600,0
|
|
20241223,195000,980727315,4600,4600,4600,4600,0
|
|
20241223,194900,980727315,4600,4600,4600,4600,0
|
|
20241223,194800,980727315,4600,4600,4600,4600,0
|
|
20241223,194700,980727315,4600,4600,4600,4600,0
|
|
20241223,194600,980727315,4600,4600,4600,4600,0
|
|
20241223,194500,980727315,4600,4600,4600,4600,0
|
|
20241223,194400,980727315,4600,4600,4600,4600,0
|
|
20241223,194300,980727315,4600,4600,4600,4600,0
|
|
20241223,194200,980727315,4600,4600,4600,4600,0
|
|
20241223,194100,980727315,4600,4600,4600,4600,0
|
|
20241223,194000,980727315,4600,4600,4600,4600,0
|
|
20241223,193900,980727315,4600,4600,4600,4600,0
|
|
20241223,193800,980727315,4600,4600,4600,4600,0
|
|
20241223,193700,980727315,4600,4600,4600,4600,0
|
|
20241223,193600,980727315,4600,4600,4600,4600,0
|
|
20241223,193500,980727315,4600,4600,4600,4600,0
|
|
20241223,193400,980727315,4600,4600,4600,4600,0
|
|
20241223,193300,980727315,4600,4600,4600,4600,0
|
|
20241223,193200,980727315,4600,4600,4600,4600,0
|
|
20241223,193100,980727315,4600,4600,4600,4600,0
|
|
20241223,193000,980727315,4600,4600,4600,4600,0
|
|
20241223,192900,980727315,4600,4600,4600,4600,0
|
|
20241223,192800,980727315,4600,4600,4600,4600,0
|
|
20241223,192700,980727315,4600,4600,4600,4600,0
|
|
20241223,192600,980727315,4600,4600,4600,4600,0
|
|
20241223,192500,980727315,4600,4600,4600,4600,0
|
|
20241223,192400,980727315,4600,4600,4600,4600,0
|
|
20241223,192300,980727315,4600,4600,4600,4600,2475
|
|
20241223,192200,980727315,4600,4600,4600,4600,0
|
|
20241223,192100,980727315,4600,4600,4600,4600,0
|
|
20241223,192000,980727315,4600,4600,4600,4600,0
|
|
20241223,191900,980727315,4600,4600,4600,4600,0
|
|
20241223,191800,980727315,4600,4600,4600,4600,0
|
|
20241223,191700,980727315,4600,4600,4600,4600,0
|
|
20241223,191600,980727315,4600,4600,4600,4600,0
|
|
20241223,191500,980727315,4600,4600,4600,4600,0
|
|
20241223,191400,980727315,4600,4600,4600,4600,0
|
|
20241223,191300,980727315,4600,4600,4600,4600,0
|
|
20241223,191200,980727315,4600,4600,4600,4600,0
|
|
20241223,191100,980727315,4600,4600,4600,4600,0
|
|
20241223,191000,980727315,4600,4600,4600,4600,0
|
|
20241223,190900,980727315,4600,4600,4600,4600,0
|
|
20241223,190800,980727315,4600,4600,4600,4600,0
|
|
20241223,190700,980727315,4600,4600,4600,4600,0
|
|
20241223,190600,980727315,4600,4600,4600,4600,0
|
|
20241223,190500,980727315,4600,4600,4600,4600,0
|
|
20241223,190400,980727315,4600,4600,4600,4600,0
|
|
20241223,190300,980727315,4600,4600,4600,4600,0
|
|
20241223,190200,980727315,4600,4600,4600,4600,0
|
|
20241223,190100,980727315,4600,4600,4600,4600,0
|
|
20241223,190000,980727315,4600,4600,4600,4600,0
|
|
20241223,185900,980727315,4600,4600,4600,4600,0
|
|
20241223,185800,980727315,4600,4600,4600,4600,0
|
|
20241223,185700,980727315,4600,4600,4600,4600,0
|
|
20241223,185600,980727315,4600,4600,4600,4600,0
|
|
20241223,185500,980727315,4600,4600,4600,4600,0
|
|
20241223,185400,980727315,4600,4600,4600,4600,0
|
|
20241223,185300,980727315,4600,4600,4600,4600,2475
|
|
20241223,185200,980727315,4600,4600,4600,4600,0
|
|
20241223,185100,980727315,4600,4600,4600,4600,0
|
|
20241223,185000,980727315,4600,4600,4600,4600,0
|
|
20241223,184900,980727315,4600,4600,4600,4600,0
|
|
20241223,184800,980727315,4600,4600,4600,4600,0
|
|
20241223,184700,980727315,4600,4600,4600,4600,0
|
|
20241223,184600,980727315,4600,4600,4600,4600,0
|
|
20241223,184500,980727315,4600,4600,4600,4600,0
|
|
20241223,184400,980727315,4600,4600,4600,4600,0
|
|
20241223,184300,980727315,4600,4600,4600,4600,0
|
|
20241223,184200,980727315,4600,4600,4600,4600,0
|
|
20241223,184100,980727315,4600,4600,4600,4600,0
|
|
20241223,184000,980727315,4600,4600,4600,4600,0
|
|
20241223,183900,980727315,4600,4600,4600,4600,0
|
|
20241223,183800,980727315,4600,4600,4600,4600,0
|
|
20241223,183700,980727315,4600,4600,4600,4600,0
|
|
20241223,183600,980727315,4600,4600,4600,4600,0
|
|
20241223,183500,980727315,4600,4600,4600,4600,0
|
|
20241223,183400,980727315,4600,4600,4600,4600,0
|
|
20241223,183300,980727315,4600,4600,4600,4600,0
|
|
20241223,183200,980727315,4600,4600,4600,4600,0
|
|
20241223,183100,980727315,4600,4600,4600,4600,0
|
|
20241223,183000,980727315,4600,4600,4600,4600,0
|
|
20241223,182900,980727315,4600,4600,4600,4600,0
|
|
20241223,182800,980727315,4600,4600,4600,4600,0
|
|
20241223,182700,980727315,4600,4600,4600,4600,0
|
|
20241223,182600,980727315,4600,4600,4600,4600,0
|
|
20241223,182500,980727315,4600,4600,4600,4600,0
|
|
20241223,182400,980727315,4600,4600,4600,4600,0
|
|
20241223,182300,980727315,4600,4600,4600,4600,2475
|
|
20241223,182200,980727315,4600,4600,4600,4600,0
|
|
20241223,182100,980727315,4600,4600,4600,4600,0
|
|
20241223,182000,980727315,4600,4600,4600,4600,0
|
|
20241223,181900,980727315,4600,4600,4600,4600,0
|
|
20241223,181800,980727315,4600,4600,4600,4600,0
|
|
20241223,181700,980727315,4600,4600,4600,4600,0
|
|
20241223,181600,980727315,4600,4600,4600,4600,0
|
|
20241223,181500,980727315,4600,4600,4600,4600,0
|
|
20241223,181400,980727315,4600,4600,4600,4600,0
|
|
20241223,181300,980727315,4600,4600,4600,4600,0
|
|
20241223,181200,980727315,4600,4600,4600,4600,0
|
|
20241223,181100,980727315,4600,4600,4600,4600,0
|
|
20241223,181000,980727315,4600,4600,4600,4600,0
|
|
20241223,180900,980727315,4600,4600,4600,4600,0
|
|
20241223,180800,980727315,4600,4600,4600,4600,0
|
|
20241223,180700,980727315,4600,4600,4600,4600,0
|
|
20241223,180600,980727315,4600,4600,4600,4600,0
|
|
20241223,180500,980727315,4600,4600,4600,4600,0
|
|
20241223,180400,980727315,4600,4600,4600,4600,0
|
|
20241223,180300,980727315,4600,4600,4600,4600,0
|
|
20241223,180200,980727315,4600,4600,4600,4600,0
|
|
20241223,180100,980727315,4600,4600,4600,4600,0
|
|
20241223,180000,980727315,4600,4600,4600,4600,0
|
|
20241223,175900,980727315,4600,4600,4600,4600,0
|
|
20241223,175800,980727315,4600,4600,4600,4600,0
|
|
20241223,175700,980727315,4600,4600,4600,4600,0
|
|
20241223,175600,980727315,4600,4600,4600,4600,0
|
|
20241223,175500,980727315,4600,4600,4600,4600,0
|
|
20241223,175400,980727315,4600,4600,4600,4600,0
|
|
20241223,175300,980727315,4600,4600,4600,4600,2475
|
|
20241223,175200,980727315,4600,4600,4600,4600,0
|
|
20241223,175100,980727315,4600,4600,4600,4600,0
|
|
20241223,175000,980727315,4600,4600,4600,4600,0
|
|
20241223,174900,980727315,4600,4600,4600,4600,0
|
|
20241223,174800,980727315,4600,4600,4600,4600,0
|
|
20241223,174700,980727315,4600,4600,4600,4600,0
|
|
20241223,174600,980727315,4600,4600,4600,4600,0
|
|
20241223,174500,980727315,4600,4600,4600,4600,0
|
|
20241223,174400,980727315,4600,4600,4600,4600,0
|
|
20241223,174300,980727315,4600,4600,4600,4600,0
|
|
20241223,174200,980727315,4600,4600,4600,4600,0
|
|
20241223,174100,980727315,4600,4600,4600,4600,0
|
|
20241223,174000,980727315,4600,4600,4600,4600,0
|
|
20241223,173900,980727315,4600,4600,4600,4600,0
|
|
20241223,173800,980727315,4600,4600,4600,4600,0
|
|
20241223,173700,980727315,4600,4600,4600,4600,0
|
|
20241223,173600,980727315,4600,4600,4600,4600,0
|
|
20241223,173500,980727315,4600,4600,4600,4600,0
|
|
20241223,173400,980727315,4600,4600,4600,4600,0
|
|
20241223,173300,980727315,4600,4600,4600,4600,0
|
|
20241223,173200,980727315,4600,4600,4600,4600,0
|
|
20241223,173100,980727315,4600,4600,4600,4600,0
|
|
20241223,173000,980727315,4600,4600,4600,4600,0
|
|
20241223,172900,980727315,4600,4600,4600,4600,0
|
|
20241223,172800,980727315,4600,4600,4600,4600,0
|
|
20241223,172700,980727315,4600,4600,4600,4600,0
|
|
20241223,172600,980727315,4600,4600,4600,4600,0
|
|
20241223,172500,980727315,4600,4600,4600,4600,0
|
|
20241223,172400,980727315,4600,4600,4600,4600,0
|
|
20241223,172300,980727315,4600,4600,4600,4600,2475
|
|
20241223,172200,980727315,4600,4600,4600,4600,0
|
|
20241223,172100,980727315,4600,4600,4600,4600,0
|
|
20241223,172000,980727315,4600,4600,4600,4600,0
|
|
20241223,171900,980727315,4600,4600,4600,4600,0
|
|
20241223,171800,980727315,4600,4600,4600,4600,0
|
|
20241223,171700,980727315,4600,4600,4600,4600,0
|
|
20241223,171600,980727315,4600,4600,4600,4600,0
|
|
20241223,171500,980727315,4600,4600,4600,4600,0
|
|
20241223,171400,980727315,4600,4600,4600,4600,0
|
|
20241223,171300,980727315,4600,4600,4600,4600,0
|
|
20241223,171200,980727315,4600,4600,4600,4600,0
|
|
20241223,171100,980727315,4600,4600,4600,4600,0
|
|
20241223,171000,980727315,4600,4600,4600,4600,0
|
|
20241223,170900,980727315,4600,4600,4600,4600,0
|
|
20241223,170800,980727315,4600,4600,4600,4600,0
|
|
20241223,170700,980727315,4600,4600,4600,4600,0
|
|
20241223,170600,980727315,4600,4600,4600,4600,0
|
|
20241223,170500,980727315,4600,4600,4600,4600,0
|
|
20241223,170400,980727315,4600,4600,4600,4600,0
|
|
20241223,170300,980727315,4600,4600,4600,4600,0
|
|
20241223,170200,980727315,4600,4600,4600,4600,0
|
|
20241223,170100,980727315,4600,4600,4600,4600,0
|
|
20241223,170000,980727315,4600,4600,4600,4600,0
|
|
20241223,165900,980727315,4600,4600,4600,4600,0
|
|
20241223,165800,980727315,4600,4600,4600,4600,0
|
|
20241223,165700,980727315,4600,4600,4600,4600,0
|
|
20241223,165600,980727315,4600,4600,4600,4600,0
|
|
20241223,165500,980727315,4600,4600,4600,4600,0
|
|
20241223,165400,980727315,4600,4600,4600,4600,0
|
|
20241223,165300,980727315,4600,4600,4600,4600,2475
|
|
20241223,165200,980727315,4600,4600,4600,4600,0
|
|
20241223,165100,980727315,4600,4600,4600,4600,0
|
|
20241223,165000,980727315,4600,4600,4600,4600,0
|
|
20241223,164900,980727315,4600,4600,4600,4600,0
|
|
20241223,164800,980727315,4600,4600,4600,4600,0
|
|
20241223,164700,980727315,4600,4600,4600,4600,0
|
|
20241223,164600,980727315,4600,4600,4600,4600,0
|
|
20241223,164500,980727315,4600,4600,4600,4600,0
|
|
20241223,164400,980727315,4600,4600,4600,4600,0
|
|
20241223,164300,980727315,4600,4600,4600,4600,0
|
|
20241223,164200,980727315,4600,4600,4600,4600,0
|
|
20241223,164100,980727315,4600,4600,4600,4600,0
|
|
20241223,164000,980727315,4600,4600,4600,4600,0
|
|
20241223,163900,980727315,4600,4600,4600,4600,0
|
|
20241223,163800,980727315,4600,4600,4600,4600,0
|
|
20241223,163700,980727315,4600,4600,4600,4600,0
|
|
20241223,163600,980727315,4600,4600,4600,4600,0
|
|
20241223,163500,980727315,4600,4600,4600,4600,0
|
|
20241223,163400,980727315,4600,4600,4600,4600,0
|
|
20241223,163300,980727315,4600,4600,4600,4600,0
|
|
20241223,163200,980727315,4600,4600,4600,4600,0
|
|
20241223,163100,980727315,4600,4600,4600,4600,0
|
|
20241223,163000,980727315,4600,4600,4600,4600,0
|
|
20241223,162900,980727315,4600,4600,4600,4600,0
|
|
20241223,162800,980727315,4600,4600,4600,4600,0
|
|
20241223,162700,980727315,4600,4600,4600,4600,0
|
|
20241223,162600,980727315,4600,4600,4600,4600,0
|
|
20241223,162500,980727315,4600,4600,4600,4600,0
|
|
20241223,162400,980727315,4600,4600,4600,4600,0
|
|
20241223,162300,980727315,4600,4600,4600,4600,2475
|
|
20241223,162200,980727315,4600,4600,4600,4600,0
|
|
20241223,162100,980727315,4600,4600,4600,4600,0
|
|
20241223,162000,980727315,4600,4600,4600,4600,0
|
|
20241223,161900,980727315,4600,4600,4600,4600,0
|
|
20241223,161800,980727315,4600,4600,4600,4600,0
|
|
20241223,161700,980727315,4600,4600,4600,4600,0
|
|
20241223,161600,980727315,4600,4600,4600,4600,0
|
|
20241223,161500,980727315,4600,4600,4600,4600,0
|
|
20241223,161400,980727315,4600,4600,4600,4600,0
|
|
20241223,161300,980727315,4600,4600,4600,4600,0
|
|
20241223,161200,980727315,4600,4600,4600,4600,0
|
|
20241223,161100,980727315,4600,4600,4600,4600,0
|
|
20241223,161000,980727315,4600,4600,4600,4600,0
|
|
20241223,160900,980727315,4600,4600,4600,4600,0
|
|
20241223,160800,980727315,4600,4600,4600,4600,0
|
|
20241223,160700,980727315,4600,4600,4600,4600,0
|
|
20241223,160600,980727315,4600,4600,4600,4600,0
|
|
20241223,160500,980727315,4600,4600,4600,4600,0
|
|
20241223,160400,980727315,4600,4600,4600,4600,0
|
|
20241223,160300,980727315,4600,4600,4600,4600,0
|
|
20241223,160200,980727315,4600,4600,4600,4600,0
|
|
20241223,160100,980727315,4600,4600,4600,4600,0
|
|
20241223,160000,980727315,4600,4600,4600,4600,0
|
|
20241223,155900,980727315,4600,4600,4600,4600,0
|
|
20241223,155800,980727315,4600,4600,4600,4600,0
|
|
20241223,155700,980727315,4600,4600,4600,4600,0
|
|
20241223,155600,980727315,4600,4600,4600,4600,0
|
|
20241223,155500,980727315,4600,4600,4600,4600,0
|
|
20241223,155400,980727315,4600,4600,4600,4600,0
|
|
20241223,155300,980727315,4600,4600,4600,4600,2475
|
|
20241223,155200,980727315,4600,4600,4600,4600,0
|
|
20241223,155100,980727315,4600,4600,4600,4600,0
|
|
20241223,155000,980727315,4600,4600,4600,4600,0
|
|
20241223,154900,980727315,4600,4600,4600,4600,0
|
|
20241223,154800,980727315,4600,4600,4600,4600,0
|
|
20241223,154700,980727315,4600,4600,4600,4600,0
|
|
20241223,154600,980727315,4600,4600,4600,4600,0
|
|
20241223,154500,980727315,4600,4600,4600,4600,0
|
|
20241223,154400,980727315,4600,4600,4600,4600,0
|
|
20241223,154300,980727315,4600,4600,4600,4600,0
|
|
20241223,154200,980727315,4600,4600,4600,4600,0
|
|
20241223,154100,980727315,4600,4600,4600,4600,0
|
|
20241223,154000,980727315,4600,4600,4600,4600,0
|
|
20241223,153900,980727315,4600,4600,4600,4600,0
|
|
20241223,153800,980727315,4600,4600,4600,4600,0
|
|
20241223,153700,980727315,4600,4600,4600,4600,0
|
|
20241223,153600,980727315,4600,4600,4600,4600,0
|
|
20241223,153500,980727315,4600,4600,4600,4600,0
|
|
20241223,153400,980727315,4600,4600,4600,4600,0
|
|
20241223,153300,980727315,4600,4600,4600,4600,0
|
|
20241223,153200,980727315,4600,4600,4600,4600,0
|
|
20241223,153100,980727315,4600,4600,4600,4600,0
|
|
20241223,153000,980727315,4600,4600,4600,4600,2475
|
|
20241223,152900,969342315,4615,4615,4615,4615,0
|
|
20241223,152800,969342315,4615,4615,4615,4615,0
|
|
20241223,152700,969342315,4615,4615,4615,4615,0
|
|
20241223,152600,969342315,4615,4615,4615,4615,0
|
|
20241223,152500,969342315,4615,4615,4615,4615,0
|
|
20241223,152400,969342315,4615,4615,4615,4615,0
|
|
20241223,152300,969342315,4615,4615,4615,4615,0
|
|
20241223,152200,969342315,4615,4615,4615,4615,0
|
|
20241223,152100,969342315,4615,4615,4615,4615,0
|
|
20241223,152000,969342315,4615,4615,4615,4615,0
|
|
20241223,151900,969342315,4615,4600,4620,4590,698
|
|
20241223,151800,966127910,4590,4600,4600,4590,410
|
|
20241223,151700,964242460,4590,4590,4605,4590,301
|
|
20241223,151600,962858545,4590,4605,4620,4590,1456
|
|
20241223,151500,956141175,4590,4590,4615,4590,2182
|
|
20241223,151400,946099740,4590,4595,4595,4590,1131
|
|
20241223,151300,940906440,4590,4590,4595,4590,242
|
|
20241223,151200,939795655,4590,4590,4590,4590,1313
|
|
20241223,151100,933768985,4590,4595,4600,4590,4114
|
|
20241223,151000,914864420,4595,4595,4595,4595,9
|
|
20241223,150900,914823065,4595,4605,4605,4595,2348
|
|
20241223,150800,904014525,4600,4600,4600,4600,0
|
|
20241223,150700,904014525,4600,4600,4605,4600,2053
|
|
20241223,150600,894570310,4600,4600,4600,4600,244
|
|
20241223,150500,893447910,4600,4605,4610,4600,445
|
|
20241223,150400,891399075,4600,4605,4605,4600,495
|
|
20241223,150300,889120225,4605,4605,4605,4605,788
|
|
20241223,150200,885491485,4610,4605,4610,4605,20
|
|
20241223,150100,885399295,4605,4610,4610,4605,157
|
|
20241223,150000,884676295,4605,4610,4610,4605,923
|
|
20241223,145900,880421345,4605,4610,4610,4605,634
|
|
20241223,145800,877499180,4610,4610,4610,4610,188
|
|
20241223,145700,876632500,4610,4615,4615,4610,651
|
|
20241223,145600,873630890,4610,4615,4615,4610,217
|
|
20241223,145500,872629520,4610,4610,4610,4610,262
|
|
20241223,145400,871421700,4605,4610,4615,4605,1668
|
|
20241223,145300,863734775,4610,4615,4615,4610,122
|
|
20241223,145200,863171855,4610,4615,4615,4610,1532
|
|
20241223,145100,856102445,4610,4615,4615,4610,286
|
|
20241223,145000,854782800,4615,4620,4620,4615,27
|
|
20241223,144900,854658140,4615,4610,4620,4610,72
|
|
20241223,144800,854326115,4610,4610,4610,4610,0
|
|
20241223,144700,854326115,4610,4620,4620,4610,145
|
|
20241223,144600,853656745,4610,4620,4620,4610,286
|
|
20241223,144500,852335705,4610,4610,4610,4610,1
|
|
20241223,144400,852331095,4610,4610,4610,4610,0
|
|
20241223,144300,852331095,4610,4610,4610,4610,0
|
|
20241223,144200,852331095,4610,4610,4610,4610,1
|
|
20241223,144100,852326485,4615,4615,4615,4610,512
|
|
20241223,144000,849963950,4610,4610,4610,4610,25
|
|
20241223,143900,849848700,4605,4605,4605,4605,0
|
|
20241223,143800,849848700,4605,4605,4605,4605,0
|
|
20241223,143700,849848700,4605,4610,4610,4605,1008
|
|
20241223,143600,845202835,4610,4610,4610,4610,0
|
|
20241223,143500,845202835,4610,4610,4610,4610,3
|
|
20241223,143400,845189005,4610,4610,4610,4610,0
|
|
20241223,143300,845189005,4610,4610,4610,4610,0
|
|
20241223,143200,845189005,4610,4615,4615,4610,702
|
|
20241223,143100,841949570,4610,4610,4610,4610,0
|
|
20241223,143000,841949570,4610,4605,4610,4605,13
|
|
20241223,142900,841889690,4605,4605,4605,4605,1
|
|
20241223,142800,841885085,4605,4610,4610,4605,409
|
|
20241223,142700,839999675,4610,4610,4610,4610,0
|
|
20241223,142600,839999675,4610,4610,4610,4610,0
|
|
20241223,142500,839999675,4610,4610,4610,4610,16
|
|
20241223,142400,839925915,4610,4615,4615,4610,23
|
|
20241223,142300,839819800,4610,4610,4610,4610,0
|
|
20241223,142200,839819800,4610,4615,4620,4610,32
|
|
20241223,142100,839672055,4615,4615,4615,4615,573
|
|
20241223,142000,837027660,4610,4610,4610,4610,15
|
|
20241223,141900,836958510,4610,4615,4615,4610,438
|
|
20241223,141800,834937360,4615,4610,4615,4605,478
|
|
20241223,141700,832735105,4610,4610,4610,4610,0
|
|
20241223,141600,832735105,4610,4610,4610,4610,0
|
|
20241223,141500,832735105,4610,4615,4615,4610,772
|
|
20241223,141400,829172495,4610,4610,4610,4610,69
|
|
20241223,141300,828854405,4610,4610,4610,4610,0
|
|
20241223,141200,828854405,4610,4615,4615,4605,83
|
|
20241223,141100,828471525,4605,4605,4605,4605,0
|
|
20241223,141000,828471525,4605,4610,4610,4600,823
|
|
20241223,140900,824678325,4600,4610,4610,4600,1589
|
|
20241223,140800,817362625,4610,4610,4610,4610,10
|
|
20241223,140700,817316525,4605,4615,4615,4605,1108
|
|
20241223,140600,812204185,4605,4605,4605,4605,0
|
|
20241223,140500,812204185,4605,4605,4605,4605,3
|
|
20241223,140400,812190370,4605,4605,4610,4605,349
|
|
20241223,140300,810582035,4605,4605,4610,4605,305
|
|
20241223,140200,809176810,4605,4605,4605,4605,0
|
|
20241223,140100,809176810,4605,4605,4605,4605,0
|
|
20241223,140000,809176810,4605,4610,4610,4600,1284
|
|
20241223,135900,803258530,4600,4605,4605,4600,22
|
|
20241223,135800,803157250,4600,4610,4610,4600,1027
|
|
20241223,135700,798423460,4610,4610,4610,4600,1961
|
|
20241223,135600,789388090,4610,4610,4610,4605,133
|
|
20241223,135500,788775075,4605,4605,4610,4605,242
|
|
20241223,135400,787660540,4600,4600,4605,4595,1804
|
|
20241223,135300,779357270,4600,4600,4600,4595,1622
|
|
20241223,135200,771903800,4600,4595,4605,4595,81
|
|
20241223,135100,771531195,4600,4595,4600,4595,45
|
|
20241223,135000,771324220,4595,4610,4610,4595,617
|
|
20241223,134900,768486335,4600,4600,4610,4600,100
|
|
20241223,134800,768025605,4610,4605,4610,4600,207
|
|
20241223,134700,767072185,4605,4605,4605,4600,54
|
|
20241223,134600,766823560,4600,4605,4605,4600,217
|
|
20241223,134500,765824430,4600,4605,4605,4600,81
|
|
20241223,134400,765451505,4600,4605,4605,4600,6
|
|
20241223,134300,765423880,4600,4600,4600,4595,2156
|
|
20241223,134200,755509810,4600,4600,4600,4600,0
|
|
20241223,134100,755509810,4600,4610,4610,4600,189
|
|
20241223,134000,754638850,4600,4605,4605,4600,66
|
|
20241223,133900,754335000,4600,4600,4600,4600,26
|
|
20241223,133800,754215400,4600,4600,4600,4600,54
|
|
20241223,133700,753967000,4605,4605,4605,4605,70
|
|
20241223,133600,753644650,4605,4610,4610,4600,230
|
|
20241223,133500,752586515,4600,4605,4610,4600,854
|
|
20241223,133400,748657360,4605,4610,4610,4605,297
|
|
20241223,133300,747288330,4610,4610,4610,4610,1
|
|
20241223,133200,747283720,4605,4600,4605,4600,265
|
|
20241223,133100,746063705,4600,4610,4610,4600,469
|
|
20241223,133000,743903570,4600,4610,4610,4600,10
|
|
20241223,132900,743857510,4610,4610,4610,4610,2
|
|
20241223,132800,743848290,4610,4610,4610,4610,0
|
|
20241223,132700,743848290,4610,4610,4610,4610,10
|
|
20241223,132600,743802190,4610,4610,4610,4610,196
|
|
20241223,132500,742898630,4600,4605,4605,4600,135
|
|
20241223,132400,742277075,4600,4600,4600,4600,0
|
|
20241223,132300,742277075,4600,4605,4610,4600,783
|
|
20241223,132200,738670825,4600,4605,4605,4600,7
|
|
20241223,132100,738638595,4605,4605,4605,4600,124
|
|
20241223,132000,738067620,4600,4600,4600,4600,7
|
|
20241223,131900,738035420,4600,4600,4600,4600,0
|
|
20241223,131800,738035420,4600,4600,4600,4600,0
|
|
20241223,131700,738035420,4600,4600,4600,4600,282
|
|
20241223,131600,736738220,4600,4600,4600,4600,0
|
|
20241223,131500,736738220,4600,4600,4600,4600,5
|
|
20241223,131400,736715220,4600,4600,4600,4600,121
|
|
20241223,131300,736158620,4600,4600,4600,4600,0
|
|
20241223,131200,736158620,4600,4605,4610,4600,34
|
|
20241223,131100,736002010,4605,4605,4605,4600,89
|
|
20241223,131000,735592235,4600,4605,4605,4600,1595
|
|
20241223,130900,728248120,4600,4600,4600,4600,0
|
|
20241223,130800,728248120,4600,4600,4600,4600,0
|
|
20241223,130700,728248120,4600,4610,4610,4600,461
|
|
20241223,130600,726125520,4600,4600,4600,4600,0
|
|
20241223,130500,726125520,4600,4610,4610,4600,13
|
|
20241223,130400,726065710,4605,4605,4605,4605,0
|
|
20241223,130300,726065710,4605,4605,4605,4605,5
|
|
20241223,130200,726042685,4600,4600,4600,4600,210
|
|
20241223,130100,725076685,4600,4610,4610,4600,1441
|
|
20241223,130000,718446455,4600,4605,4610,4600,625
|
|
20241223,125900,715565445,4600,4600,4600,4600,0
|
|
20241223,125800,715565445,4600,4610,4610,4600,408
|
|
20241223,125700,713687065,4600,4600,4600,4600,246
|
|
20241223,125600,712555465,4600,4600,4610,4600,1444
|
|
20241223,125500,705908065,4600,4610,4610,4600,446
|
|
20241223,125400,703852615,4600,4605,4605,4600,14
|
|
20241223,125300,703788165,4600,4610,4610,4600,84
|
|
20241223,125200,703401120,4600,4605,4610,4600,360
|
|
20241223,125100,701743135,4605,4605,4605,4605,23
|
|
20241223,125000,701637220,4605,4610,4610,4600,3221
|
|
20241223,124900,686799860,4605,4615,4615,4605,577
|
|
20241223,124800,684140090,4610,4610,4610,4610,0
|
|
20241223,124700,684140090,4610,4610,4610,4610,120
|
|
20241223,124600,683586890,4610,4610,4610,4610,0
|
|
20241223,124500,683586890,4610,4610,4610,4610,141
|
|
20241223,124400,682936880,4610,4615,4615,4610,127
|
|
20241223,124300,682351400,4610,4610,4610,4610,491
|
|
20241223,124200,680087890,4605,4605,4605,4605,0
|
|
20241223,124100,680087890,4605,4605,4605,4605,0
|
|
20241223,124000,680087890,4605,4610,4615,4605,1273
|
|
20241223,123900,674216320,4600,4610,4610,4600,1360
|
|
20241223,123800,667950480,4610,4615,4615,4610,157
|
|
20241223,123700,667226500,4605,4605,4605,4605,0
|
|
20241223,123600,667226500,4605,4610,4610,4600,399
|
|
20241223,123500,665387805,4610,4610,4610,4610,23
|
|
20241223,123400,665281775,4610,4610,4610,4610,530
|
|
20241223,123300,662838475,4610,4610,4610,4610,0
|
|
20241223,123200,662838475,4610,4610,4610,4610,0
|
|
20241223,123100,662838475,4610,4610,4610,4610,0
|
|
20241223,123000,662838475,4610,4615,4615,4610,65
|
|
20241223,122900,662538575,4610,4610,4610,4610,0
|
|
20241223,122800,662538575,4610,4610,4610,4610,0
|
|
20241223,122700,662538575,4610,4610,4610,4610,0
|
|
20241223,122600,662538575,4610,4615,4615,4610,560
|
|
20241223,122500,659954475,4610,4610,4610,4610,15
|
|
20241223,122400,659885325,4605,4615,4615,4605,122
|
|
20241223,122300,659322515,4600,4600,4600,4600,0
|
|
20241223,122200,659322515,4600,4605,4615,4600,1177
|
|
20241223,122100,653896445,4605,4615,4615,4605,1722
|
|
20241223,122000,645957020,4610,4610,4610,4610,0
|
|
20241223,121900,645957020,4610,4610,4610,4610,0
|
|
20241223,121800,645957020,4610,4610,4610,4610,2
|
|
20241223,121700,645947800,4615,4615,4615,4615,11
|
|
20241223,121600,645897035,4615,4615,4615,4615,6
|
|
20241223,121500,645869345,4610,4610,4615,4610,618
|
|
20241223,121400,643020355,4605,4600,4605,4600,3809
|
|
20241223,121300,625481150,4600,4605,4605,4600,5813
|
|
20241223,121200,598719045,4605,4610,4610,4605,408
|
|
20241223,121100,596838735,4610,4615,4615,4610,527
|
|
20241223,121000,594409235,4610,4610,4610,4610,11
|
|
20241223,120900,594358525,4610,4615,4615,4610,180
|
|
20241223,120800,593528720,4605,4605,4605,4605,170
|
|
20241223,120700,592745870,4605,4610,4610,4605,571
|
|
20241223,120600,590113675,4610,4610,4610,4610,173
|
|
20241223,120500,589316145,4610,4610,4615,4610,256
|
|
20241223,120400,588135485,4610,4610,4610,4610,243
|
|
20241223,120300,587015255,4610,4610,4610,4610,0
|
|
20241223,120200,587015255,4610,4610,4610,4610,0
|
|
20241223,120100,587015255,4610,4610,4610,4610,0
|
|
20241223,120000,587015255,4610,4615,4615,4610,949
|
|
20241223,115900,582636210,4605,4615,4615,4605,1379
|
|
20241223,115800,576273775,4610,4610,4610,4610,0
|
|
20241223,115700,576273775,4610,4610,4610,4610,0
|
|
20241223,115600,576273775,4610,4610,4615,4610,363
|
|
20241223,115500,574598845,4610,4615,4615,4610,594
|
|
20241223,115400,571858125,4610,4610,4610,4610,0
|
|
20241223,115300,571858125,4610,4615,4615,4610,1411
|
|
20241223,115200,565346945,4605,4605,4605,4605,0
|
|
20241223,115100,565346945,4605,4615,4615,4605,68
|
|
20241223,115000,565033235,4605,4610,4610,4605,616
|
|
20241223,114900,562193535,4610,4610,4610,4610,413
|
|
20241223,114800,560289605,4605,4610,4610,4605,804
|
|
20241223,114700,556583635,4605,4615,4615,4605,2785
|
|
20241223,114600,543747130,4610,4610,4610,4610,121
|
|
20241223,114500,543189320,4610,4610,4610,4610,134
|
|
20241223,114400,542571580,4610,4615,4615,4610,13
|
|
20241223,114300,542511600,4610,4610,4610,4610,407
|
|
20241223,114200,540635330,4610,4615,4615,4605,118
|
|
20241223,114100,540090900,4615,4615,4615,4615,0
|
|
20241223,114000,540090900,4615,4615,4620,4615,24
|
|
20241223,113900,539980085,4615,4615,4615,4615,4
|
|
20241223,113800,539961625,4605,4615,4620,4605,895
|
|
20241223,113700,535832005,4605,4605,4605,4605,0
|
|
20241223,113600,535832005,4605,4605,4605,4605,0
|
|
20241223,113500,535832005,4605,4605,4605,4605,0
|
|
20241223,113400,535832005,4605,4615,4615,4605,165
|
|
20241223,113300,535071270,4610,4615,4615,4610,77
|
|
20241223,113200,534715950,4610,4615,4615,4610,808
|
|
20241223,113100,530987470,4610,4610,4610,4610,120
|
|
20241223,113000,530434270,4610,4615,4615,4610,109
|
|
20241223,112900,529931630,4610,4605,4610,4605,423
|
|
20241223,112800,527981690,4605,4610,4610,4605,363
|
|
20241223,112700,526308550,4605,4610,4610,4605,193
|
|
20241223,112600,525419275,4605,4615,4620,4605,1029
|
|
20241223,112500,520669400,4605,4610,4610,4605,1010
|
|
20241223,112400,516013345,4605,4610,4610,4605,276
|
|
20241223,112300,514741065,4610,4610,4610,4610,361
|
|
20241223,112200,513076855,4610,4610,4610,4610,366
|
|
20241223,112100,511389595,4610,4610,4610,4610,38
|
|
20241223,112000,511214415,4605,4605,4605,4605,22
|
|
20241223,111900,511113105,4605,4610,4610,4605,781
|
|
20241223,111800,507513180,4605,4610,4610,4605,17
|
|
20241223,111700,507434830,4600,4600,4600,4600,0
|
|
20241223,111600,507434830,4600,4600,4600,4600,0
|
|
20241223,111500,507434830,4600,4605,4605,4600,36
|
|
20241223,111400,507269120,4600,4615,4615,4590,1889
|
|
20241223,111300,498560955,4610,4610,4615,4610,506
|
|
20241223,111200,496227380,4605,4600,4605,4600,2142
|
|
20241223,111100,486364895,4595,4600,4600,4595,18
|
|
20241223,111000,486282160,4595,4595,4600,4595,223
|
|
20241223,110900,485256670,4590,4595,4595,4590,1018
|
|
20241223,110800,480579050,4590,4590,4590,4590,0
|
|
20241223,110700,480579050,4590,4590,4590,4590,0
|
|
20241223,110600,480579050,4590,4590,4590,4590,0
|
|
20241223,110500,480579050,4590,4595,4595,4590,729
|
|
20241223,110400,477230750,4590,4590,4595,4590,1013
|
|
20241223,110300,472581025,4585,4590,4590,4585,1158
|
|
20241223,110200,467266595,4585,4585,4585,4585,1
|
|
20241223,110100,467262010,4585,4585,4585,4585,0
|
|
20241223,110000,467262010,4585,4585,4585,4585,1858
|
|
20241223,105900,458743080,4585,4590,4590,4585,46
|
|
20241223,105800,458531975,4585,4590,4590,4585,1434
|
|
20241223,105700,451952850,4590,4590,4590,4585,346
|
|
20241223,105600,450364760,4585,4590,4590,4585,154
|
|
20241223,105500,449658040,4585,4585,4590,4585,2270
|
|
20241223,105400,439239950,4585,4585,4590,4585,80
|
|
20241223,105300,438872840,4590,4590,4590,4585,1219
|
|
20241223,105200,433279860,4590,4595,4595,4590,2856
|
|
20241223,105100,420162440,4595,4595,4595,4595,19
|
|
20241223,105000,420075135,4595,4605,4605,4595,842
|
|
20241223,104900,416199765,4595,4595,4595,4595,0
|
|
20241223,104800,416199765,4595,4605,4605,4595,7
|
|
20241223,104700,416167550,4595,4595,4595,4595,0
|
|
20241223,104600,416167550,4595,4605,4605,4595,15
|
|
20241223,104500,416098515,4595,4595,4595,4595,187
|
|
20241223,104400,415239250,4595,4600,4600,4595,416
|
|
20241223,104300,413326140,4595,4595,4600,4595,278
|
|
20241223,104200,412047520,4600,4600,4605,4590,3260
|
|
20241223,104100,397044385,4605,4595,4605,4595,35
|
|
20241223,104000,396883550,4595,4600,4605,4595,161
|
|
20241223,103900,396142960,4595,4600,4600,4595,558
|
|
20241223,103800,393576450,4595,4600,4600,4595,23
|
|
20241223,103700,393470670,4590,4600,4600,4590,74
|
|
20241223,103600,393130660,4590,4600,4600,4590,14
|
|
20241223,103500,393066290,4590,4590,4590,4590,4
|
|
20241223,103400,393047930,4590,4600,4605,4590,1910
|
|
20241223,103300,384266140,4600,4600,4600,4600,96
|
|
20241223,103200,383824540,4600,4600,4605,4600,123
|
|
20241223,103100,383258240,4600,4605,4605,4600,669
|
|
20241223,103000,380177795,4600,4600,4600,4600,3
|
|
20241223,102900,380163995,4610,4610,4610,4610,0
|
|
20241223,102800,380163995,4610,4610,4610,4610,0
|
|
20241223,102700,380163995,4610,4610,4610,4610,272
|
|
20241223,102600,378910075,4595,4610,4610,4595,139
|
|
20241223,102500,378269645,4605,4605,4605,4605,501
|
|
20241223,102400,375962540,4595,4610,4615,4595,2600
|
|
20241223,102300,363974240,4610,4610,4610,4610,0
|
|
20241223,102200,363974240,4610,4610,4610,4610,0
|
|
20241223,102100,363974240,4610,4610,4610,4610,0
|
|
20241223,102000,363974240,4610,4610,4615,4605,727
|
|
20241223,101900,360622870,4605,4615,4620,4605,407
|
|
20241223,101800,358744825,4605,4605,4605,4605,0
|
|
20241223,101700,358744825,4605,4605,4605,4605,0
|
|
20241223,101600,358744825,4605,4615,4615,4605,38
|
|
20241223,101500,358569535,4605,4605,4605,4605,736
|
|
20241223,101400,355180255,4600,4600,4600,4600,0
|
|
20241223,101300,355180255,4600,4605,4605,4600,900
|
|
20241223,101200,351036695,4605,4610,4610,4605,81
|
|
20241223,101100,350663360,4605,4615,4620,4605,594
|
|
20241223,101000,347922290,4605,4605,4615,4600,197
|
|
20241223,100900,347014410,4605,4610,4615,4600,217
|
|
20241223,100800,346014170,4610,4600,4610,4595,852
|
|
20241223,100700,342092100,4600,4600,4600,4595,11
|
|
20241223,100600,342041505,4595,4600,4600,4595,134
|
|
20241223,100500,341425230,4600,4590,4600,4590,43
|
|
20241223,100400,341227660,4590,4585,4600,4585,1420
|
|
20241223,100300,334700945,4585,4600,4600,4585,3241
|
|
20241223,100200,319809765,4600,4610,4620,4600,3816
|
|
20241223,100100,302234615,4610,4615,4615,4610,638
|
|
20241223,100000,299293120,4615,4615,4615,4615,190
|
|
20241223,095900,298416270,4610,4610,4610,4610,0
|
|
20241223,095800,298416270,4610,4615,4615,4610,11
|
|
20241223,095700,298365510,4610,4630,4630,4610,6677
|
|
20241223,095600,267527545,4625,4625,4625,4625,325
|
|
20241223,095500,266024420,4625,4625,4625,4625,6
|
|
20241223,095400,265996670,4625,4625,4635,4625,77
|
|
20241223,095300,265640155,4625,4625,4625,4625,1
|
|
20241223,095200,265635530,4625,4630,4630,4625,389
|
|
20241223,095100,263834905,4625,4630,4630,4625,797
|
|
20241223,095000,260145105,4630,4640,4645,4630,1474
|
|
20241223,094900,253299815,4650,4635,4650,4630,259
|
|
20241223,094800,252099630,4635,4645,4645,4635,127
|
|
20241223,094700,251509745,4645,4645,4645,4635,263
|
|
20241223,094600,250288120,4650,4650,4650,4650,2
|
|
20241223,094500,250278820,4630,4640,4640,4630,143
|
|
20241223,094400,249616270,4640,4650,4650,4630,406
|
|
20241223,094300,247732120,4650,4650,4650,4650,0
|
|
20241223,094200,247732120,4650,4650,4650,4650,0
|
|
20241223,094100,247732120,4650,4645,4650,4645,1088
|
|
20241223,094000,242673215,4640,4640,4640,4640,2
|
|
20241223,093900,242663935,4640,4640,4640,4640,59
|
|
20241223,093800,242390175,4625,4625,4625,4625,0
|
|
20241223,093700,242390175,4625,4650,4650,4625,346
|
|
20241223,093600,240786370,4625,4640,4640,4625,396
|
|
20241223,093500,238953685,4640,4640,4645,4640,405
|
|
20241223,093400,237073485,4635,4620,4635,4620,379
|
|
20241223,093300,235318290,4620,4630,4630,4620,426
|
|
20241223,093200,233346120,4620,4645,4645,4620,1727
|
|
20241223,093100,225353135,4630,4630,4630,4630,0
|
|
20241223,093000,225353135,4630,4620,4650,4620,1105
|
|
20241223,092900,220236655,4620,4635,4635,4620,1575
|
|
20241223,092800,212939630,4635,4655,4655,4635,2754
|
|
20241223,092700,200149665,4650,4650,4650,4650,111
|
|
20241223,092600,199633515,4650,4660,4675,4640,2832
|
|
20241223,092500,186451170,4660,4660,4660,4660,1
|
|
20241223,092400,186446510,4670,4670,4670,4670,3
|
|
20241223,092300,186432500,4660,4670,4670,4660,499
|
|
20241223,092200,184102220,4670,4670,4670,4670,299
|
|
20241223,092100,182705890,4660,4660,4660,4660,28
|
|
20241223,092000,182575410,4670,4670,4670,4670,65
|
|
20241223,091900,182271860,4660,4670,4670,4660,359
|
|
20241223,091800,180596920,4670,4670,4670,4670,146
|
|
20241223,091700,179915100,4670,4670,4675,4670,146
|
|
20241223,091600,179232650,4675,4675,4675,4675,51
|
|
20241223,091500,178994225,4645,4675,4675,4640,1078
|
|
20241223,091400,173964580,4675,4695,4700,4675,2682
|
|
20241223,091300,161393660,4695,4690,4700,4685,6044
|
|
20241223,091200,133036245,4685,4680,4685,4680,2721
|
|
20241223,091100,120292245,4680,4680,4680,4680,1149
|
|
20241223,091000,114914925,4680,4665,4680,4665,2310
|
|
20241223,090900,104117095,4665,4660,4670,4660,3510
|
|
20241223,090800,87754755,4655,4655,4655,4655,796
|
|
20241223,090700,84049375,4655,4650,4655,4645,450
|
|
20241223,090600,81956750,4660,4645,4665,4645,1253
|
|
20241223,090500,76114400,4670,4635,4670,4635,2984
|
|
20241223,090400,62218495,4635,4655,4655,4635,9
|
|
20241223,090300,62176620,4660,4645,4665,4645,3039
|
|
20241223,090200,48023645,4650,4625,4650,4625,4850
|
|
20241223,090100,25546315,4630,4625,4630,4625,100
|
|
20241223,090000,25083795,4625,4580,4625,4580,5404
|