692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202900,346655575,4645,4645,4645,4645,91
|
|
20241202,202800,346655575,4645,4645,4645,4645,0
|
|
20241202,202700,346655575,4645,4645,4645,4645,0
|
|
20241202,202600,346655575,4645,4645,4645,4645,0
|
|
20241202,202500,346655575,4645,4645,4645,4645,0
|
|
20241202,202400,346655575,4645,4645,4645,4645,0
|
|
20241202,202300,346655575,4645,4645,4645,4645,0
|
|
20241202,202200,346655575,4645,4645,4645,4645,0
|
|
20241202,202100,346655575,4645,4645,4645,4645,0
|
|
20241202,202000,346655575,4645,4645,4645,4645,0
|
|
20241202,201900,346655575,4645,4645,4645,4645,0
|
|
20241202,201800,346655575,4645,4645,4645,4645,0
|
|
20241202,201700,346655575,4645,4645,4645,4645,0
|
|
20241202,201600,346655575,4645,4645,4645,4645,0
|
|
20241202,201500,346655575,4645,4645,4645,4645,0
|
|
20241202,201400,346655575,4645,4645,4645,4645,0
|
|
20241202,201300,346655575,4645,4645,4645,4645,0
|
|
20241202,201200,346655575,4645,4645,4645,4645,0
|
|
20241202,201100,346655575,4645,4645,4645,4645,0
|
|
20241202,201000,346655575,4645,4645,4645,4645,0
|
|
20241202,200900,346655575,4645,4645,4645,4645,0
|
|
20241202,200800,346655575,4645,4645,4645,4645,0
|
|
20241202,200700,346655575,4645,4645,4645,4645,0
|
|
20241202,200600,346655575,4645,4645,4645,4645,0
|
|
20241202,200500,346655575,4645,4645,4645,4645,0
|
|
20241202,200400,346655575,4645,4645,4645,4645,0
|
|
20241202,200300,346655575,4645,4645,4645,4645,0
|
|
20241202,200200,346655575,4645,4645,4645,4645,0
|
|
20241202,200100,346655575,4645,4645,4645,4645,0
|
|
20241202,200000,346655575,4645,4645,4645,4645,0
|
|
20241202,195900,346655575,4645,4645,4645,4645,91
|
|
20241202,195800,346655575,4645,4645,4645,4645,0
|
|
20241202,195700,346655575,4645,4645,4645,4645,0
|
|
20241202,195600,346655575,4645,4645,4645,4645,0
|
|
20241202,195500,346655575,4645,4645,4645,4645,0
|
|
20241202,195400,346655575,4645,4645,4645,4645,0
|
|
20241202,195300,346655575,4645,4645,4645,4645,0
|
|
20241202,195200,346655575,4645,4645,4645,4645,0
|
|
20241202,195100,346655575,4645,4645,4645,4645,0
|
|
20241202,195000,346655575,4645,4645,4645,4645,0
|
|
20241202,194900,346655575,4645,4645,4645,4645,0
|
|
20241202,194800,346655575,4645,4645,4645,4645,0
|
|
20241202,194700,346655575,4645,4645,4645,4645,0
|
|
20241202,194600,346655575,4645,4645,4645,4645,0
|
|
20241202,194500,346655575,4645,4645,4645,4645,0
|
|
20241202,194400,346655575,4645,4645,4645,4645,0
|
|
20241202,194300,346655575,4645,4645,4645,4645,0
|
|
20241202,194200,346655575,4645,4645,4645,4645,0
|
|
20241202,194100,346655575,4645,4645,4645,4645,0
|
|
20241202,194000,346655575,4645,4645,4645,4645,0
|
|
20241202,193900,346655575,4645,4645,4645,4645,0
|
|
20241202,193800,346655575,4645,4645,4645,4645,0
|
|
20241202,193700,346655575,4645,4645,4645,4645,0
|
|
20241202,193600,346655575,4645,4645,4645,4645,0
|
|
20241202,193500,346655575,4645,4645,4645,4645,0
|
|
20241202,193400,346655575,4645,4645,4645,4645,0
|
|
20241202,193300,346655575,4645,4645,4645,4645,0
|
|
20241202,193200,346655575,4645,4645,4645,4645,0
|
|
20241202,193100,346655575,4645,4645,4645,4645,0
|
|
20241202,193000,346655575,4645,4645,4645,4645,0
|
|
20241202,192900,346655575,4645,4645,4645,4645,91
|
|
20241202,192800,346655575,4645,4645,4645,4645,0
|
|
20241202,192700,346655575,4645,4645,4645,4645,0
|
|
20241202,192600,346655575,4645,4645,4645,4645,0
|
|
20241202,192500,346655575,4645,4645,4645,4645,0
|
|
20241202,192400,346655575,4645,4645,4645,4645,0
|
|
20241202,192300,346655575,4645,4645,4645,4645,0
|
|
20241202,192200,346655575,4645,4645,4645,4645,0
|
|
20241202,192100,346655575,4645,4645,4645,4645,0
|
|
20241202,192000,346655575,4645,4645,4645,4645,0
|
|
20241202,191900,346655575,4645,4645,4645,4645,0
|
|
20241202,191800,346655575,4645,4645,4645,4645,0
|
|
20241202,191700,346655575,4645,4645,4645,4645,0
|
|
20241202,191600,346655575,4645,4645,4645,4645,0
|
|
20241202,191500,346655575,4645,4645,4645,4645,0
|
|
20241202,191400,346655575,4645,4645,4645,4645,0
|
|
20241202,191300,346655575,4645,4645,4645,4645,0
|
|
20241202,191200,346655575,4645,4645,4645,4645,0
|
|
20241202,191100,346655575,4645,4645,4645,4645,0
|
|
20241202,191000,346655575,4645,4645,4645,4645,0
|
|
20241202,190900,346655575,4645,4645,4645,4645,0
|
|
20241202,190800,346655575,4645,4645,4645,4645,0
|
|
20241202,190700,346655575,4645,4645,4645,4645,0
|
|
20241202,190600,346655575,4645,4645,4645,4645,0
|
|
20241202,190500,346655575,4645,4645,4645,4645,0
|
|
20241202,190400,346655575,4645,4645,4645,4645,0
|
|
20241202,190300,346655575,4645,4645,4645,4645,0
|
|
20241202,190200,346655575,4645,4645,4645,4645,0
|
|
20241202,190100,346655575,4645,4645,4645,4645,0
|
|
20241202,190000,346655575,4645,4645,4645,4645,0
|
|
20241202,185900,346655575,4645,4645,4645,4645,91
|
|
20241202,185800,346655575,4645,4645,4645,4645,0
|
|
20241202,185700,346655575,4645,4645,4645,4645,0
|
|
20241202,185600,346655575,4645,4645,4645,4645,0
|
|
20241202,185500,346655575,4645,4645,4645,4645,0
|
|
20241202,185400,346655575,4645,4645,4645,4645,0
|
|
20241202,185300,346655575,4645,4645,4645,4645,0
|
|
20241202,185200,346655575,4645,4645,4645,4645,0
|
|
20241202,185100,346655575,4645,4645,4645,4645,0
|
|
20241202,185000,346655575,4645,4645,4645,4645,0
|
|
20241202,184900,346655575,4645,4645,4645,4645,0
|
|
20241202,184800,346655575,4645,4645,4645,4645,0
|
|
20241202,184700,346655575,4645,4645,4645,4645,0
|
|
20241202,184600,346655575,4645,4645,4645,4645,0
|
|
20241202,184500,346655575,4645,4645,4645,4645,0
|
|
20241202,184400,346655575,4645,4645,4645,4645,0
|
|
20241202,184300,346655575,4645,4645,4645,4645,0
|
|
20241202,184200,346655575,4645,4645,4645,4645,0
|
|
20241202,184100,346655575,4645,4645,4645,4645,0
|
|
20241202,184000,346655575,4645,4645,4645,4645,0
|
|
20241202,183900,346655575,4645,4645,4645,4645,0
|
|
20241202,183800,346655575,4645,4645,4645,4645,0
|
|
20241202,183700,346655575,4645,4645,4645,4645,0
|
|
20241202,183600,346655575,4645,4645,4645,4645,0
|
|
20241202,183500,346655575,4645,4645,4645,4645,0
|
|
20241202,183400,346655575,4645,4645,4645,4645,0
|
|
20241202,183300,346655575,4645,4645,4645,4645,0
|
|
20241202,183200,346655575,4645,4645,4645,4645,0
|
|
20241202,183100,346655575,4645,4645,4645,4645,0
|
|
20241202,183000,346655575,4645,4645,4645,4645,0
|
|
20241202,182900,346655575,4645,4645,4645,4645,91
|
|
20241202,182800,346655575,4645,4645,4645,4645,0
|
|
20241202,182700,346655575,4645,4645,4645,4645,0
|
|
20241202,182600,346655575,4645,4645,4645,4645,0
|
|
20241202,182500,346655575,4645,4645,4645,4645,0
|
|
20241202,182400,346655575,4645,4645,4645,4645,0
|
|
20241202,182300,346655575,4645,4645,4645,4645,0
|
|
20241202,182200,346655575,4645,4645,4645,4645,0
|
|
20241202,182100,346655575,4645,4645,4645,4645,0
|
|
20241202,182000,346655575,4645,4645,4645,4645,0
|
|
20241202,181900,346655575,4645,4645,4645,4645,0
|
|
20241202,181800,346655575,4645,4645,4645,4645,0
|
|
20241202,181700,346655575,4645,4645,4645,4645,0
|
|
20241202,181600,346655575,4645,4645,4645,4645,0
|
|
20241202,181500,346655575,4645,4645,4645,4645,0
|
|
20241202,181400,346655575,4645,4645,4645,4645,0
|
|
20241202,181300,346655575,4645,4645,4645,4645,0
|
|
20241202,181200,346655575,4645,4645,4645,4645,0
|
|
20241202,181100,346655575,4645,4645,4645,4645,0
|
|
20241202,181000,346655575,4645,4645,4645,4645,0
|
|
20241202,180900,346655575,4645,4645,4645,4645,0
|
|
20241202,180800,346655575,4645,4645,4645,4645,0
|
|
20241202,180700,346655575,4645,4645,4645,4645,0
|
|
20241202,180600,346655575,4645,4645,4645,4645,0
|
|
20241202,180500,346655575,4645,4645,4645,4645,0
|
|
20241202,180400,346655575,4645,4645,4645,4645,0
|
|
20241202,180300,346655575,4645,4645,4645,4645,0
|
|
20241202,180200,346655575,4645,4645,4645,4645,0
|
|
20241202,180100,346655575,4645,4645,4645,4645,0
|
|
20241202,180000,346655575,4645,4645,4645,4645,0
|
|
20241202,175900,346655575,4645,4645,4645,4645,91
|
|
20241202,175800,346655575,4645,4645,4645,4645,0
|
|
20241202,175700,346655575,4645,4645,4645,4645,0
|
|
20241202,175600,346655575,4645,4645,4645,4645,0
|
|
20241202,175500,346655575,4645,4645,4645,4645,0
|
|
20241202,175400,346655575,4645,4645,4645,4645,0
|
|
20241202,175300,346655575,4645,4645,4645,4645,0
|
|
20241202,175200,346655575,4645,4645,4645,4645,0
|
|
20241202,175100,346655575,4645,4645,4645,4645,0
|
|
20241202,175000,346655575,4645,4645,4645,4645,0
|
|
20241202,174900,346655575,4645,4645,4645,4645,0
|
|
20241202,174800,346655575,4645,4645,4645,4645,0
|
|
20241202,174700,346655575,4645,4645,4645,4645,0
|
|
20241202,174600,346655575,4645,4645,4645,4645,0
|
|
20241202,174500,346655575,4645,4645,4645,4645,0
|
|
20241202,174400,346655575,4645,4645,4645,4645,0
|
|
20241202,174300,346655575,4645,4645,4645,4645,0
|
|
20241202,174200,346655575,4645,4645,4645,4645,0
|
|
20241202,174100,346655575,4645,4645,4645,4645,0
|
|
20241202,174000,346655575,4645,4645,4645,4645,0
|
|
20241202,173900,346655575,4645,4645,4645,4645,0
|
|
20241202,173800,346655575,4645,4645,4645,4645,0
|
|
20241202,173700,346655575,4645,4645,4645,4645,0
|
|
20241202,173600,346655575,4645,4645,4645,4645,0
|
|
20241202,173500,346655575,4645,4645,4645,4645,0
|
|
20241202,173400,346655575,4645,4645,4645,4645,0
|
|
20241202,173300,346655575,4645,4645,4645,4645,0
|
|
20241202,173200,346655575,4645,4645,4645,4645,0
|
|
20241202,173100,346655575,4645,4645,4645,4645,0
|
|
20241202,173000,346655575,4645,4645,4645,4645,0
|
|
20241202,172900,346655575,4645,4645,4645,4645,91
|
|
20241202,172800,346655575,4645,4645,4645,4645,0
|
|
20241202,172700,346655575,4645,4645,4645,4645,0
|
|
20241202,172600,346655575,4645,4645,4645,4645,0
|
|
20241202,172500,346655575,4645,4645,4645,4645,0
|
|
20241202,172400,346655575,4645,4645,4645,4645,0
|
|
20241202,172300,346655575,4645,4645,4645,4645,0
|
|
20241202,172200,346655575,4645,4645,4645,4645,0
|
|
20241202,172100,346655575,4645,4645,4645,4645,0
|
|
20241202,172000,346655575,4645,4645,4645,4645,0
|
|
20241202,171900,346655575,4645,4645,4645,4645,0
|
|
20241202,171800,346655575,4645,4645,4645,4645,0
|
|
20241202,171700,346655575,4645,4645,4645,4645,0
|
|
20241202,171600,346655575,4645,4645,4645,4645,0
|
|
20241202,171500,346655575,4645,4645,4645,4645,0
|
|
20241202,171400,346655575,4645,4645,4645,4645,0
|
|
20241202,171300,346655575,4645,4645,4645,4645,0
|
|
20241202,171200,346655575,4645,4645,4645,4645,0
|
|
20241202,171100,346655575,4645,4645,4645,4645,0
|
|
20241202,171000,346655575,4645,4645,4645,4645,0
|
|
20241202,170900,346655575,4645,4645,4645,4645,0
|
|
20241202,170800,346655575,4645,4645,4645,4645,0
|
|
20241202,170700,346655575,4645,4645,4645,4645,0
|
|
20241202,170600,346655575,4645,4645,4645,4645,0
|
|
20241202,170500,346655575,4645,4645,4645,4645,0
|
|
20241202,170400,346655575,4645,4645,4645,4645,0
|
|
20241202,170300,346655575,4645,4645,4645,4645,0
|
|
20241202,170200,346655575,4645,4645,4645,4645,0
|
|
20241202,170100,346655575,4645,4645,4645,4645,0
|
|
20241202,170000,346655575,4645,4645,4645,4645,0
|
|
20241202,165900,346655575,4645,4645,4645,4645,91
|
|
20241202,165800,346655575,4645,4645,4645,4645,0
|
|
20241202,165700,346655575,4645,4645,4645,4645,0
|
|
20241202,165600,346655575,4645,4645,4645,4645,0
|
|
20241202,165500,346655575,4645,4645,4645,4645,0
|
|
20241202,165400,346655575,4645,4645,4645,4645,0
|
|
20241202,165300,346655575,4645,4645,4645,4645,0
|
|
20241202,165200,346655575,4645,4645,4645,4645,0
|
|
20241202,165100,346655575,4645,4645,4645,4645,0
|
|
20241202,165000,346655575,4645,4645,4645,4645,0
|
|
20241202,164900,346655575,4645,4645,4645,4645,0
|
|
20241202,164800,346655575,4645,4645,4645,4645,0
|
|
20241202,164700,346655575,4645,4645,4645,4645,0
|
|
20241202,164600,346655575,4645,4645,4645,4645,0
|
|
20241202,164500,346655575,4645,4645,4645,4645,0
|
|
20241202,164400,346655575,4645,4645,4645,4645,0
|
|
20241202,164300,346655575,4645,4645,4645,4645,0
|
|
20241202,164200,346655575,4645,4645,4645,4645,0
|
|
20241202,164100,346655575,4645,4645,4645,4645,0
|
|
20241202,164000,346655575,4645,4645,4645,4645,0
|
|
20241202,163900,346655575,4645,4645,4645,4645,0
|
|
20241202,163800,346655575,4645,4645,4645,4645,0
|
|
20241202,163700,346655575,4645,4645,4645,4645,0
|
|
20241202,163600,346655575,4645,4645,4645,4645,0
|
|
20241202,163500,346655575,4645,4645,4645,4645,0
|
|
20241202,163400,346655575,4645,4645,4645,4645,0
|
|
20241202,163300,346655575,4645,4645,4645,4645,0
|
|
20241202,163200,346655575,4645,4645,4645,4645,0
|
|
20241202,163100,346655575,4645,4645,4645,4645,0
|
|
20241202,163000,346655575,4645,4645,4645,4645,0
|
|
20241202,162900,346655575,4645,4645,4645,4645,91
|
|
20241202,162800,346655575,4645,4645,4645,4645,0
|
|
20241202,162700,346655575,4645,4645,4645,4645,0
|
|
20241202,162600,346655575,4645,4645,4645,4645,0
|
|
20241202,162500,346655575,4645,4645,4645,4645,0
|
|
20241202,162400,346655575,4645,4645,4645,4645,0
|
|
20241202,162300,346655575,4645,4645,4645,4645,0
|
|
20241202,162200,346655575,4645,4645,4645,4645,0
|
|
20241202,162100,346655575,4645,4645,4645,4645,0
|
|
20241202,162000,346655575,4645,4645,4645,4645,0
|
|
20241202,161900,346655575,4645,4645,4645,4645,0
|
|
20241202,161800,346655575,4645,4645,4645,4645,0
|
|
20241202,161700,346655575,4645,4645,4645,4645,0
|
|
20241202,161600,346655575,4645,4645,4645,4645,0
|
|
20241202,161500,346655575,4645,4645,4645,4645,0
|
|
20241202,161400,346655575,4645,4645,4645,4645,0
|
|
20241202,161300,346655575,4645,4645,4645,4645,0
|
|
20241202,161200,346655575,4645,4645,4645,4645,0
|
|
20241202,161100,346655575,4645,4645,4645,4645,0
|
|
20241202,161000,346655575,4645,4645,4645,4645,0
|
|
20241202,160900,346655575,4645,4645,4645,4645,0
|
|
20241202,160800,346655575,4645,4645,4645,4645,0
|
|
20241202,160700,346655575,4645,4645,4645,4645,0
|
|
20241202,160600,346655575,4645,4645,4645,4645,0
|
|
20241202,160500,346655575,4645,4645,4645,4645,0
|
|
20241202,160400,346655575,4645,4645,4645,4645,0
|
|
20241202,160300,346655575,4645,4645,4645,4645,0
|
|
20241202,160200,346655575,4645,4645,4645,4645,0
|
|
20241202,160100,346655575,4645,4645,4645,4645,0
|
|
20241202,160000,346655575,4645,4645,4645,4645,0
|
|
20241202,155900,346655575,4645,4645,4645,4645,91
|
|
20241202,155800,346655575,4645,4645,4645,4645,0
|
|
20241202,155700,346655575,4645,4645,4645,4645,0
|
|
20241202,155600,346655575,4645,4645,4645,4645,0
|
|
20241202,155500,346655575,4645,4645,4645,4645,0
|
|
20241202,155400,346655575,4645,4645,4645,4645,0
|
|
20241202,155300,346655575,4645,4645,4645,4645,0
|
|
20241202,155200,346655575,4645,4645,4645,4645,0
|
|
20241202,155100,346655575,4645,4645,4645,4645,0
|
|
20241202,155000,346655575,4645,4645,4645,4645,0
|
|
20241202,154900,346655575,4645,4645,4645,4645,0
|
|
20241202,154800,346655575,4645,4645,4645,4645,0
|
|
20241202,154700,346655575,4645,4645,4645,4645,0
|
|
20241202,154600,346655575,4645,4645,4645,4645,0
|
|
20241202,154500,346655575,4645,4645,4645,4645,0
|
|
20241202,154400,346655575,4645,4645,4645,4645,0
|
|
20241202,154300,346655575,4645,4645,4645,4645,0
|
|
20241202,154200,346655575,4645,4645,4645,4645,0
|
|
20241202,154100,346655575,4645,4645,4645,4645,0
|
|
20241202,154000,346655575,4645,4645,4645,4645,0
|
|
20241202,153900,346655575,4645,4645,4645,4645,0
|
|
20241202,153800,346655575,4645,4645,4645,4645,0
|
|
20241202,153700,346655575,4645,4645,4645,4645,0
|
|
20241202,153600,346655575,4645,4645,4645,4645,0
|
|
20241202,153500,346655575,4645,4645,4645,4645,0
|
|
20241202,153400,346655575,4645,4645,4645,4645,0
|
|
20241202,153300,346655575,4645,4645,4645,4645,0
|
|
20241202,153200,346655575,4645,4645,4645,4645,0
|
|
20241202,153100,346655575,4645,4645,4645,4645,0
|
|
20241202,153000,346655575,4645,4645,4645,4645,91
|
|
20241202,152900,346232880,4600,4600,4600,4600,0
|
|
20241202,152800,346232880,4600,4600,4600,4600,0
|
|
20241202,152700,346232880,4600,4600,4600,4600,0
|
|
20241202,152600,346232880,4600,4600,4600,4600,0
|
|
20241202,152500,346232880,4600,4600,4600,4600,0
|
|
20241202,152400,346232880,4600,4600,4600,4600,0
|
|
20241202,152300,346232880,4600,4600,4600,4600,0
|
|
20241202,152200,346232880,4600,4600,4600,4600,0
|
|
20241202,152100,346232880,4600,4600,4600,4600,0
|
|
20241202,152000,346232880,4600,4600,4600,4600,0
|
|
20241202,151900,346232880,4600,4595,4600,4595,90
|
|
20241202,151800,345819070,4595,4595,4595,4595,151
|
|
20241202,151700,345125225,4595,4600,4600,4595,5
|
|
20241202,151600,345102245,4595,4595,4595,4595,25
|
|
20241202,151500,344987370,4600,4600,4600,4600,1041
|
|
20241202,151400,340198770,4600,4600,4600,4600,7
|
|
20241202,151300,340166570,4600,4600,4600,4600,999
|
|
20241202,151200,335571170,4600,4605,4605,4600,63
|
|
20241202,151100,335281345,4605,4605,4605,4605,0
|
|
20241202,151000,335281345,4605,4605,4605,4605,2
|
|
20241202,150900,335272135,4605,4600,4605,4600,173
|
|
20241202,150800,334476310,4600,4605,4605,4600,11
|
|
20241202,150700,334425660,4605,4600,4605,4600,424
|
|
20241202,150600,332475210,4600,4600,4600,4600,1097
|
|
20241202,150500,327429010,4600,4600,4600,4595,1838
|
|
20241202,150400,318974320,4600,4600,4600,4600,0
|
|
20241202,150300,318974320,4600,4600,4600,4600,0
|
|
20241202,150200,318974320,4600,4600,4600,4600,0
|
|
20241202,150100,318974320,4600,4600,4600,4600,0
|
|
20241202,150000,318974320,4600,4600,4600,4600,0
|
|
20241202,145900,318974320,4600,4595,4600,4595,92
|
|
20241202,145800,318551170,4600,4595,4600,4595,666
|
|
20241202,145700,315489400,4600,4600,4600,4600,0
|
|
20241202,145600,315489400,4600,4600,4600,4600,0
|
|
20241202,145500,315489400,4600,4600,4600,4600,0
|
|
20241202,145400,315489400,4600,4600,4600,4600,400
|
|
20241202,145300,313649400,4595,4595,4595,4595,0
|
|
20241202,145200,313649400,4595,4595,4595,4595,83
|
|
20241202,145100,313268015,4595,4595,4595,4595,0
|
|
20241202,145000,313268015,4595,4600,4600,4595,1312
|
|
20241202,144900,307234375,4595,4595,4595,4595,0
|
|
20241202,144800,307234375,4595,4595,4595,4595,171
|
|
20241202,144700,306448630,4595,4600,4600,4595,725
|
|
20241202,144600,303113635,4600,4600,4600,4600,0
|
|
20241202,144500,303113635,4600,4600,4600,4600,0
|
|
20241202,144400,303113635,4600,4600,4600,4600,0
|
|
20241202,144300,303113635,4600,4600,4600,4600,0
|
|
20241202,144200,303113635,4600,4600,4600,4600,0
|
|
20241202,144100,303113635,4600,4600,4600,4600,0
|
|
20241202,144000,303113635,4600,4600,4600,4600,0
|
|
20241202,143900,303113635,4600,4600,4600,4600,93
|
|
20241202,143800,302685835,4600,4600,4600,4600,0
|
|
20241202,143700,302685835,4600,4600,4600,4600,0
|
|
20241202,143600,302685835,4600,4600,4600,4600,0
|
|
20241202,143500,302685835,4600,4600,4600,4600,0
|
|
20241202,143400,302685835,4600,4610,4610,4600,2246
|
|
20241202,143300,292335155,4610,4610,4610,4610,0
|
|
20241202,143200,292335155,4610,4610,4610,4610,54
|
|
20241202,143100,292086215,4615,4615,4615,4615,0
|
|
20241202,143000,292086215,4615,4615,4615,4615,0
|
|
20241202,142900,292086215,4615,4615,4615,4615,0
|
|
20241202,142800,292086215,4615,4615,4615,4615,0
|
|
20241202,142700,292086215,4615,4615,4615,4615,0
|
|
20241202,142600,292086215,4615,4615,4615,4615,0
|
|
20241202,142500,292086215,4615,4615,4615,4615,0
|
|
20241202,142400,292086215,4615,4615,4615,4615,0
|
|
20241202,142300,292086215,4615,4615,4615,4615,1
|
|
20241202,142200,292081600,4615,4615,4615,4615,1
|
|
20241202,142100,292076985,4615,4620,4630,4615,5
|
|
20241202,142000,292053890,4615,4615,4615,4615,4
|
|
20241202,141900,292035430,4615,4615,4615,4615,0
|
|
20241202,141800,292035430,4615,4615,4615,4615,0
|
|
20241202,141700,292035430,4615,4615,4615,4615,0
|
|
20241202,141600,292035430,4615,4615,4615,4615,0
|
|
20241202,141500,292035430,4615,4615,4615,4615,0
|
|
20241202,141400,292035430,4615,4615,4615,4615,0
|
|
20241202,141300,292035430,4615,4615,4615,4615,1
|
|
20241202,141200,292030815,4610,4610,4610,4610,0
|
|
20241202,141100,292030815,4610,4610,4610,4610,1
|
|
20241202,141000,292026205,4615,4615,4615,4615,0
|
|
20241202,140900,292026205,4615,4610,4615,4610,500
|
|
20241202,140800,289719410,4610,4610,4610,4610,0
|
|
20241202,140700,289719410,4610,4610,4610,4610,88
|
|
20241202,140600,289313730,4615,4615,4615,4615,0
|
|
20241202,140500,289313730,4615,4615,4615,4615,0
|
|
20241202,140400,289313730,4615,4610,4615,4610,34
|
|
20241202,140300,289156985,4610,4610,4610,4610,0
|
|
20241202,140200,289156985,4610,4610,4610,4610,0
|
|
20241202,140100,289156985,4610,4610,4610,4610,0
|
|
20241202,140000,289156985,4610,4610,4610,4610,70
|
|
20241202,135900,288834285,4610,4610,4610,4610,100
|
|
20241202,135800,288373285,4610,4610,4610,4610,4
|
|
20241202,135700,288354845,4610,4610,4610,4610,0
|
|
20241202,135600,288354845,4610,4615,4615,4610,31
|
|
20241202,135500,288211790,4615,4615,4615,4615,4
|
|
20241202,135400,288193330,4615,4615,4615,4615,6
|
|
20241202,135300,288165640,4630,4630,4645,4610,893
|
|
20241202,135200,284033745,4665,4625,4665,4625,556
|
|
20241202,135100,281443450,4655,4630,4655,4630,2
|
|
20241202,135000,281434165,4625,4620,4625,4620,51
|
|
20241202,134900,281198295,4625,4625,4625,4625,0
|
|
20241202,134800,281198295,4625,4625,4625,4625,0
|
|
20241202,134700,281198295,4625,4625,4625,4625,0
|
|
20241202,134600,281198295,4625,4620,4625,4620,3
|
|
20241202,134500,281184430,4615,4615,4615,4615,0
|
|
20241202,134400,281184430,4615,4615,4615,4615,0
|
|
20241202,134300,281184430,4615,4610,4615,4610,79
|
|
20241202,134200,280819850,4615,4610,4615,4610,2
|
|
20241202,134100,280810625,4605,4605,4605,4605,0
|
|
20241202,134000,280810625,4605,4605,4605,4605,0
|
|
20241202,133900,280810625,4605,4605,4605,4605,0
|
|
20241202,133800,280810625,4605,4605,4605,4605,0
|
|
20241202,133700,280810625,4605,4605,4610,4605,770
|
|
20241202,133600,277260950,4605,4605,4605,4605,0
|
|
20241202,133500,277260950,4605,4605,4605,4605,0
|
|
20241202,133400,277260950,4605,4605,4605,4605,0
|
|
20241202,133300,277260950,4605,4605,4610,4605,1307
|
|
20241202,133200,271235710,4600,4600,4600,4600,0
|
|
20241202,133100,271235710,4600,4600,4600,4600,0
|
|
20241202,133000,271235710,4600,4605,4605,4600,330
|
|
20241202,132900,269716185,4605,4605,4605,4605,0
|
|
20241202,132800,269716185,4605,4605,4605,4605,0
|
|
20241202,132700,269716185,4605,4605,4605,4605,0
|
|
20241202,132600,269716185,4605,4605,4605,4605,0
|
|
20241202,132500,269716185,4605,4605,4605,4605,64
|
|
20241202,132400,269421465,4610,4610,4610,4610,0
|
|
20241202,132300,269421465,4610,4610,4610,4610,0
|
|
20241202,132200,269421465,4610,4610,4610,4610,0
|
|
20241202,132100,269421465,4610,4610,4610,4610,0
|
|
20241202,132000,269421465,4610,4610,4610,4610,0
|
|
20241202,131900,269421465,4610,4610,4610,4610,0
|
|
20241202,131800,269421465,4610,4610,4610,4610,1
|
|
20241202,131700,269416855,4605,4605,4605,4605,0
|
|
20241202,131600,269416855,4605,4605,4605,4605,0
|
|
20241202,131500,269416855,4605,4605,4605,4605,132
|
|
20241202,131400,268808995,4610,4610,4610,4610,0
|
|
20241202,131300,268808995,4610,4610,4610,4610,0
|
|
20241202,131200,268808995,4610,4610,4610,4610,0
|
|
20241202,131100,268808995,4610,4610,4610,4610,0
|
|
20241202,131000,268808995,4610,4610,4610,4610,0
|
|
20241202,130900,268808995,4610,4610,4610,4610,0
|
|
20241202,130800,268808995,4610,4605,4610,4605,2
|
|
20241202,130700,268799780,4605,4605,4605,4605,1
|
|
20241202,130600,268795175,4605,4605,4605,4605,0
|
|
20241202,130500,268795175,4605,4605,4605,4605,0
|
|
20241202,130400,268795175,4605,4605,4605,4605,0
|
|
20241202,130300,268795175,4605,4620,4620,4605,852
|
|
20241202,130200,264866985,4620,4625,4625,4620,38
|
|
20241202,130100,264691255,4630,4625,4630,4625,899
|
|
20241202,130000,260528890,4660,4625,4660,4625,100
|
|
20241202,125900,260063545,4625,4625,4625,4625,0
|
|
20241202,125800,260063545,4625,4620,4625,4620,493
|
|
20241202,125700,257785655,4620,4620,4620,4620,0
|
|
20241202,125600,257785655,4620,4625,4660,4620,3
|
|
20241202,125500,257771750,4625,4605,4665,4605,123
|
|
20241202,125400,257201165,4605,4610,4635,4605,104
|
|
20241202,125300,256720455,4605,4605,4605,4605,0
|
|
20241202,125200,256720455,4605,4605,4605,4605,0
|
|
20241202,125100,256720455,4605,4605,4605,4605,0
|
|
20241202,125000,256720455,4605,4605,4605,4605,0
|
|
20241202,124900,256720455,4605,4605,4605,4605,91
|
|
20241202,124800,256301400,4605,4605,4605,4605,0
|
|
20241202,124700,256301400,4605,4605,4605,4605,0
|
|
20241202,124600,256301400,4605,4600,4605,4600,92
|
|
20241202,124500,255878195,4605,4605,4605,4605,0
|
|
20241202,124400,255878195,4605,4605,4605,4605,1
|
|
20241202,124300,255873590,4605,4605,4605,4605,0
|
|
20241202,124200,255873590,4605,4605,4605,4605,0
|
|
20241202,124100,255873590,4605,4605,4605,4605,0
|
|
20241202,124000,255873590,4605,4605,4605,4605,50
|
|
20241202,123900,255643340,4605,4605,4605,4605,0
|
|
20241202,123800,255643340,4605,4605,4605,4605,0
|
|
20241202,123700,255643340,4605,4605,4605,4605,0
|
|
20241202,123600,255643340,4605,4605,4605,4605,0
|
|
20241202,123500,255643340,4605,4605,4605,4605,0
|
|
20241202,123400,255643340,4605,4605,4605,4605,11
|
|
20241202,123300,255592685,4600,4600,4600,4600,0
|
|
20241202,123200,255592685,4600,4600,4600,4600,0
|
|
20241202,123100,255592685,4600,4600,4600,4600,0
|
|
20241202,123000,255592685,4600,4600,4600,4600,5
|
|
20241202,122900,255569685,4600,4600,4600,4600,3
|
|
20241202,122800,255555885,4600,4600,4600,4600,22
|
|
20241202,122700,255454685,4600,4600,4600,4600,0
|
|
20241202,122600,255454685,4600,4600,4600,4600,111
|
|
20241202,122500,254944085,4600,4595,4600,4595,11
|
|
20241202,122400,254893535,4600,4600,4600,4600,0
|
|
20241202,122300,254893535,4600,4600,4600,4600,0
|
|
20241202,122200,254893535,4600,4600,4600,4600,0
|
|
20241202,122100,254893535,4600,4600,4600,4600,0
|
|
20241202,122000,254893535,4600,4600,4600,4600,0
|
|
20241202,121900,254893535,4600,4600,4600,4600,0
|
|
20241202,121800,254893535,4600,4600,4600,4600,1
|
|
20241202,121700,254888935,4595,4595,4595,4595,0
|
|
20241202,121600,254888935,4595,4595,4595,4595,0
|
|
20241202,121500,254888935,4595,4595,4595,4595,81
|
|
20241202,121400,254516740,4600,4600,4600,4600,0
|
|
20241202,121300,254516740,4600,4600,4600,4600,0
|
|
20241202,121200,254516740,4600,4600,4600,4600,0
|
|
20241202,121100,254516740,4600,4600,4600,4600,0
|
|
20241202,121000,254516740,4600,4600,4600,4600,0
|
|
20241202,120900,254516740,4600,4600,4600,4600,0
|
|
20241202,120800,254516740,4600,4600,4600,4600,0
|
|
20241202,120700,254516740,4600,4600,4600,4600,0
|
|
20241202,120600,254516740,4600,4600,4600,4600,0
|
|
20241202,120500,254516740,4600,4600,4600,4600,0
|
|
20241202,120400,254516740,4600,4600,4600,4600,0
|
|
20241202,120300,254516740,4600,4600,4600,4600,0
|
|
20241202,120200,254516740,4600,4600,4600,4600,0
|
|
20241202,120100,254516740,4600,4600,4600,4600,71
|
|
20241202,120000,254190140,4600,4600,4600,4600,0
|
|
20241202,115900,254190140,4600,4600,4600,4600,0
|
|
20241202,115800,254190140,4600,4600,4600,4600,0
|
|
20241202,115700,254190140,4600,4600,4600,4600,0
|
|
20241202,115600,254190140,4600,4600,4600,4600,930
|
|
20241202,115500,249912140,4595,4595,4595,4595,0
|
|
20241202,115400,249912140,4595,4595,4595,4595,0
|
|
20241202,115300,249912140,4595,4595,4595,4595,1
|
|
20241202,115200,249907545,4595,4595,4595,4595,1000
|
|
20241202,115100,245312545,4600,4600,4600,4600,0
|
|
20241202,115000,245312545,4600,4600,4600,4600,0
|
|
20241202,114900,245312545,4600,4600,4600,4600,9
|
|
20241202,114800,245271145,4600,4600,4600,4600,0
|
|
20241202,114700,245271145,4600,4600,4600,4600,0
|
|
20241202,114600,245271145,4600,4600,4600,4600,0
|
|
20241202,114500,245271145,4600,4600,4600,4600,0
|
|
20241202,114400,245271145,4600,4600,4600,4600,94
|
|
20241202,114300,244838745,4605,4605,4605,4605,0
|
|
20241202,114200,244838745,4605,4605,4605,4605,0
|
|
20241202,114100,244838745,4605,4605,4605,4605,0
|
|
20241202,114000,244838745,4605,4605,4605,4605,0
|
|
20241202,113900,244838745,4605,4605,4605,4605,12
|
|
20241202,113800,244783485,4605,4605,4605,4605,0
|
|
20241202,113700,244783485,4605,4605,4605,4605,0
|
|
20241202,113600,244783485,4605,4605,4605,4605,0
|
|
20241202,113500,244783485,4605,4605,4605,4605,0
|
|
20241202,113400,244783485,4605,4605,4605,4605,0
|
|
20241202,113300,244783485,4605,4605,4605,4605,30
|
|
20241202,113200,244645335,4605,4605,4605,4605,0
|
|
20241202,113100,244645335,4605,4605,4605,4605,3
|
|
20241202,113000,244631520,4600,4600,4600,4600,0
|
|
20241202,112900,244631520,4600,4600,4600,4600,34
|
|
20241202,112800,244475120,4600,4600,4600,4600,0
|
|
20241202,112700,244475120,4600,4600,4600,4600,80
|
|
20241202,112600,244107120,4600,4600,4600,4600,0
|
|
20241202,112500,244107120,4600,4600,4600,4600,10
|
|
20241202,112400,244061120,4605,4605,4605,4605,0
|
|
20241202,112300,244061120,4605,4605,4605,4605,31
|
|
20241202,112200,243918365,4620,4620,4620,4620,0
|
|
20241202,112100,243918365,4620,4620,4620,4620,0
|
|
20241202,112000,243918365,4620,4620,4620,4620,0
|
|
20241202,111900,243918365,4620,4620,4620,4620,0
|
|
20241202,111800,243918365,4620,4620,4620,4620,0
|
|
20241202,111700,243918365,4620,4620,4620,4620,0
|
|
20241202,111600,243918365,4620,4620,4620,4620,101
|
|
20241202,111500,243451745,4615,4615,4615,4615,0
|
|
20241202,111400,243451745,4615,4615,4615,4615,0
|
|
20241202,111300,243451745,4615,4615,4615,4615,0
|
|
20241202,111200,243451745,4615,4615,4615,4615,0
|
|
20241202,111100,243451745,4615,4615,4615,4615,0
|
|
20241202,111000,243451745,4615,4610,4615,4610,900
|
|
20241202,110900,239298255,4615,4615,4615,4615,50
|
|
20241202,110800,239067505,4615,4615,4615,4615,3
|
|
20241202,110700,239053660,4615,4615,4615,4615,86
|
|
20241202,110600,238656770,4605,4605,4625,4605,4628
|
|
20241202,110500,217282485,4605,4605,4605,4605,0
|
|
20241202,110400,217282485,4605,4605,4605,4605,0
|
|
20241202,110300,217282485,4605,4605,4605,4605,0
|
|
20241202,110200,217282485,4605,4605,4605,4605,20
|
|
20241202,110100,217190385,4605,4605,4605,4605,0
|
|
20241202,110000,217190385,4605,4605,4605,4605,0
|
|
20241202,105900,217190385,4605,4610,4610,4605,1586
|
|
20241202,105800,209886800,4610,4610,4610,4610,0
|
|
20241202,105700,209886800,4610,4610,4610,4610,0
|
|
20241202,105600,209886800,4610,4610,4610,4610,638
|
|
20241202,105500,206945620,4610,4610,4610,4610,0
|
|
20241202,105400,206945620,4610,4610,4610,4610,0
|
|
20241202,105300,206945620,4610,4610,4610,4610,0
|
|
20241202,105200,206945620,4610,4610,4610,4590,502
|
|
20241202,105100,204631420,4610,4610,4610,4610,0
|
|
20241202,105000,204631420,4610,4590,4610,4590,89
|
|
20241202,104900,204222890,4610,4610,4610,4610,0
|
|
20241202,104800,204222890,4610,4610,4610,4610,0
|
|
20241202,104700,204222890,4610,4610,4610,4610,0
|
|
20241202,104600,204222890,4610,4610,4610,4610,0
|
|
20241202,104500,204222890,4610,4610,4610,4610,0
|
|
20241202,104400,204222890,4610,4610,4610,4610,0
|
|
20241202,104300,204222890,4610,4610,4610,4610,1
|
|
20241202,104200,204218280,4600,4600,4600,4600,0
|
|
20241202,104100,204218280,4600,4600,4600,4600,283
|
|
20241202,104000,202916480,4590,4590,4590,4590,5
|
|
20241202,103900,202893530,4590,4585,4590,4585,6
|
|
20241202,103800,202865995,4585,4585,4585,4585,9
|
|
20241202,103700,202824730,4585,4585,4585,4585,10
|
|
20241202,103600,202778880,4585,4585,4585,4585,7
|
|
20241202,103500,202746785,4585,4585,4585,4585,5
|
|
20241202,103400,202723860,4600,4585,4600,4585,4
|
|
20241202,103300,202705505,4585,4585,4600,4585,1009
|
|
20241202,103200,198065660,4595,4585,4595,4585,2
|
|
20241202,103100,198056480,4580,4585,4585,4580,3548
|
|
20241202,103000,181792100,4585,4585,4585,4585,1269
|
|
20241202,102900,175973735,4585,4585,4585,4585,15
|
|
20241202,102800,175904960,4585,4590,4590,4585,1059
|
|
20241202,102700,171047945,4590,4590,4590,4590,321
|
|
20241202,102600,169574555,4590,4595,4595,4590,8
|
|
20241202,102500,169537825,4590,4585,4590,4585,275
|
|
20241202,102400,168275580,4590,4595,4595,4590,1216
|
|
20241202,102300,162690570,4595,4595,4595,4595,163
|
|
20241202,102200,161941585,4600,4600,4600,4600,601
|
|
20241202,102100,159176985,4600,4610,4610,4600,3680
|
|
20241202,102000,142233960,4610,4610,4610,4605,1968
|
|
20241202,101900,133168310,4620,4620,4620,4620,0
|
|
20241202,101800,133168310,4620,4620,4620,4620,0
|
|
20241202,101700,133168310,4620,4610,4620,4605,59
|
|
20241202,101600,132896570,4605,4605,4605,4605,1000
|
|
20241202,101500,128291570,4615,4610,4615,4610,729
|
|
20241202,101400,124930875,4610,4610,4615,4610,262
|
|
20241202,101300,123723050,4615,4610,4615,4610,6
|
|
20241202,101200,123695385,4610,4610,4610,4610,17
|
|
20241202,101100,123617015,4610,4610,4610,4610,0
|
|
20241202,101000,123617015,4610,4610,4610,4610,0
|
|
20241202,100900,123617015,4610,4610,4610,4610,527
|
|
20241202,100800,121187545,4615,4615,4615,4615,1
|
|
20241202,100700,121182930,4615,4615,4615,4615,237
|
|
20241202,100600,120089175,4615,4615,4615,4615,0
|
|
20241202,100500,120089175,4615,4615,4615,4615,0
|
|
20241202,100400,120089175,4615,4615,4615,4615,283
|
|
20241202,100300,118783130,4615,4610,4615,4610,901
|
|
20241202,100200,114629515,4615,4615,4615,4615,1
|
|
20241202,100100,114624900,4610,4610,4610,4610,0
|
|
20241202,100000,114624900,4610,4610,4610,4610,0
|
|
20241202,095900,114624900,4610,4610,4610,4610,0
|
|
20241202,095800,114624900,4610,4610,4610,4610,147
|
|
20241202,095700,113947230,4610,4615,4615,4610,323
|
|
20241202,095600,112458090,4610,4620,4625,4605,2866
|
|
20241202,095500,99247230,4665,4665,4665,4665,0
|
|
20241202,095400,99247230,4665,4625,4665,4625,54
|
|
20241202,095300,98997435,4625,4670,4670,4625,195
|
|
20241202,095200,98092480,4645,4620,4665,4620,160
|
|
20241202,095100,97350730,4620,4620,4620,4620,46
|
|
20241202,095000,97138210,4620,4620,4620,4620,1
|
|
20241202,094900,97133590,4615,4615,4615,4615,0
|
|
20241202,094800,97133590,4615,4615,4615,4615,592
|
|
20241202,094700,94401510,4620,4620,4620,4620,436
|
|
20241202,094600,92387190,4620,4620,4620,4620,0
|
|
20241202,094500,92387190,4620,4620,4620,4620,227
|
|
20241202,094400,91338450,4620,4620,4620,4620,0
|
|
20241202,094300,91338450,4620,4620,4620,4620,2444
|
|
20241202,094200,80047170,4620,4620,4620,4620,0
|
|
20241202,094100,80047170,4620,4620,4620,4620,3097
|
|
20241202,094000,65739030,4625,4625,4625,4625,10
|
|
20241202,093900,65692780,4625,4625,4625,4625,62
|
|
20241202,093800,65406030,4625,4625,4625,4625,417
|
|
20241202,093700,63477405,4630,4625,4630,4625,282
|
|
20241202,093600,62172215,4630,4630,4630,4630,31
|
|
20241202,093500,62028685,4630,4630,4635,4630,1001
|
|
20241202,093400,57389070,4630,4630,4630,4630,1043
|
|
20241202,093300,52559980,4635,4635,4635,4635,0
|
|
20241202,093200,52559980,4635,4635,4635,4635,0
|
|
20241202,093100,52559980,4635,4635,4635,4630,163
|
|
20241202,093000,51804710,4635,4635,4640,4635,408
|
|
20241202,092900,49913330,4635,4640,4640,4635,64
|
|
20241202,092800,49616685,4635,4645,4665,4635,335
|
|
20241202,092700,48062290,4655,4645,4680,4645,189
|
|
20241202,092600,47181290,4640,4640,4640,4640,0
|
|
20241202,092500,47181290,4640,4640,4640,4640,0
|
|
20241202,092400,47181290,4640,4640,4640,4640,1
|
|
20241202,092300,47176650,4640,4640,4640,4640,0
|
|
20241202,092200,47176650,4640,4640,4640,4640,0
|
|
20241202,092100,47176650,4640,4640,4640,4640,3
|
|
20241202,092000,47162730,4655,4640,4655,4640,2
|
|
20241202,091900,47153435,4635,4640,4655,4635,46
|
|
20241202,091800,46940105,4640,4640,4640,4640,1
|
|
20241202,091700,46935465,4635,4635,4635,4635,1
|
|
20241202,091600,46930830,4635,4635,4640,4635,783
|
|
20241202,091500,43299210,4630,4650,4650,4630,5741
|
|
20241202,091400,16660320,4655,4655,4655,4655,0
|
|
20241202,091300,16660320,4655,4650,4655,4650,2
|
|
20241202,091200,16651015,4650,4650,4650,4650,0
|
|
20241202,091100,16651015,4650,4650,4650,4645,1023
|
|
20241202,091000,11894095,4655,4660,4660,4655,1182
|
|
20241202,090900,6391795,4680,4680,4680,4680,0
|
|
20241202,090800,6391795,4680,4680,4680,4680,0
|
|
20241202,090700,6391795,4680,4680,4680,4680,0
|
|
20241202,090600,6391795,4680,4680,4680,4680,100
|
|
20241202,090500,5923795,4680,4680,4680,4680,50
|
|
20241202,090400,5689795,4680,4680,4680,4680,1
|
|
20241202,090300,5685115,4655,4655,4655,4655,1
|
|
20241202,090200,5680460,4680,4680,4680,4680,1
|
|
20241202,090100,5675780,4650,4685,4685,4650,274
|
|
20241202,090000,4394760,4650,4700,4700,4650,937
|