691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,202800,607195265,4600,4600,4600,4600,1215
|
|
20241203,202700,607195265,4600,4600,4600,4600,0
|
|
20241203,202600,607195265,4600,4600,4600,4600,0
|
|
20241203,202500,607195265,4600,4600,4600,4600,0
|
|
20241203,202400,607195265,4600,4600,4600,4600,0
|
|
20241203,202300,607195265,4600,4600,4600,4600,0
|
|
20241203,202200,607195265,4600,4600,4600,4600,0
|
|
20241203,202100,607195265,4600,4600,4600,4600,0
|
|
20241203,202000,607195265,4600,4600,4600,4600,0
|
|
20241203,201900,607195265,4600,4600,4600,4600,0
|
|
20241203,201800,607195265,4600,4600,4600,4600,0
|
|
20241203,201700,607195265,4600,4600,4600,4600,0
|
|
20241203,201600,607195265,4600,4600,4600,4600,0
|
|
20241203,201500,607195265,4600,4600,4600,4600,0
|
|
20241203,201400,607195265,4600,4600,4600,4600,0
|
|
20241203,201300,607195265,4600,4600,4600,4600,0
|
|
20241203,201200,607195265,4600,4600,4600,4600,0
|
|
20241203,201100,607195265,4600,4600,4600,4600,0
|
|
20241203,201000,607195265,4600,4600,4600,4600,0
|
|
20241203,200900,607195265,4600,4600,4600,4600,0
|
|
20241203,200800,607195265,4600,4600,4600,4600,0
|
|
20241203,200700,607195265,4600,4600,4600,4600,0
|
|
20241203,200600,607195265,4600,4600,4600,4600,0
|
|
20241203,200500,607195265,4600,4600,4600,4600,0
|
|
20241203,200400,607195265,4600,4600,4600,4600,0
|
|
20241203,200300,607195265,4600,4600,4600,4600,0
|
|
20241203,200200,607195265,4600,4600,4600,4600,0
|
|
20241203,200100,607195265,4600,4600,4600,4600,0
|
|
20241203,200000,607195265,4600,4600,4600,4600,0
|
|
20241203,195900,607195265,4600,4600,4600,4600,0
|
|
20241203,195800,607195265,4600,4600,4600,4600,1215
|
|
20241203,195700,607195265,4600,4600,4600,4600,0
|
|
20241203,195600,607195265,4600,4600,4600,4600,0
|
|
20241203,195500,607195265,4600,4600,4600,4600,0
|
|
20241203,195400,607195265,4600,4600,4600,4600,0
|
|
20241203,195300,607195265,4600,4600,4600,4600,0
|
|
20241203,195200,607195265,4600,4600,4600,4600,0
|
|
20241203,195100,607195265,4600,4600,4600,4600,0
|
|
20241203,195000,607195265,4600,4600,4600,4600,0
|
|
20241203,194900,607195265,4600,4600,4600,4600,0
|
|
20241203,194800,607195265,4600,4600,4600,4600,0
|
|
20241203,194700,607195265,4600,4600,4600,4600,0
|
|
20241203,194600,607195265,4600,4600,4600,4600,0
|
|
20241203,194500,607195265,4600,4600,4600,4600,0
|
|
20241203,194400,607195265,4600,4600,4600,4600,0
|
|
20241203,194300,607195265,4600,4600,4600,4600,0
|
|
20241203,194200,607195265,4600,4600,4600,4600,0
|
|
20241203,194100,607195265,4600,4600,4600,4600,0
|
|
20241203,194000,607195265,4600,4600,4600,4600,0
|
|
20241203,193900,607195265,4600,4600,4600,4600,0
|
|
20241203,193800,607195265,4600,4600,4600,4600,0
|
|
20241203,193700,607195265,4600,4600,4600,4600,0
|
|
20241203,193600,607195265,4600,4600,4600,4600,0
|
|
20241203,193500,607195265,4600,4600,4600,4600,0
|
|
20241203,193400,607195265,4600,4600,4600,4600,0
|
|
20241203,193300,607195265,4600,4600,4600,4600,0
|
|
20241203,193200,607195265,4600,4600,4600,4600,0
|
|
20241203,193100,607195265,4600,4600,4600,4600,0
|
|
20241203,193000,607195265,4600,4600,4600,4600,0
|
|
20241203,192900,607195265,4600,4600,4600,4600,0
|
|
20241203,192800,607195265,4600,4600,4600,4600,1215
|
|
20241203,192700,607195265,4600,4600,4600,4600,0
|
|
20241203,192600,607195265,4600,4600,4600,4600,0
|
|
20241203,192500,607195265,4600,4600,4600,4600,0
|
|
20241203,192400,607195265,4600,4600,4600,4600,0
|
|
20241203,192300,607195265,4600,4600,4600,4600,0
|
|
20241203,192200,607195265,4600,4600,4600,4600,0
|
|
20241203,192100,607195265,4600,4600,4600,4600,0
|
|
20241203,192000,607195265,4600,4600,4600,4600,0
|
|
20241203,191900,607195265,4600,4600,4600,4600,0
|
|
20241203,191800,607195265,4600,4600,4600,4600,0
|
|
20241203,191700,607195265,4600,4600,4600,4600,0
|
|
20241203,191600,607195265,4600,4600,4600,4600,0
|
|
20241203,191500,607195265,4600,4600,4600,4600,0
|
|
20241203,191400,607195265,4600,4600,4600,4600,0
|
|
20241203,191300,607195265,4600,4600,4600,4600,0
|
|
20241203,191200,607195265,4600,4600,4600,4600,0
|
|
20241203,191100,607195265,4600,4600,4600,4600,0
|
|
20241203,191000,607195265,4600,4600,4600,4600,0
|
|
20241203,190900,607195265,4600,4600,4600,4600,0
|
|
20241203,190800,607195265,4600,4600,4600,4600,0
|
|
20241203,190700,607195265,4600,4600,4600,4600,0
|
|
20241203,190600,607195265,4600,4600,4600,4600,0
|
|
20241203,190500,607195265,4600,4600,4600,4600,0
|
|
20241203,190400,607195265,4600,4600,4600,4600,0
|
|
20241203,190300,607195265,4600,4600,4600,4600,0
|
|
20241203,190200,607195265,4600,4600,4600,4600,0
|
|
20241203,190100,607195265,4600,4600,4600,4600,0
|
|
20241203,190000,607195265,4600,4600,4600,4600,0
|
|
20241203,185900,607195265,4600,4600,4600,4600,0
|
|
20241203,185800,607195265,4600,4600,4600,4600,1215
|
|
20241203,185700,607195265,4600,4600,4600,4600,0
|
|
20241203,185600,607195265,4600,4600,4600,4600,0
|
|
20241203,185500,607195265,4600,4600,4600,4600,0
|
|
20241203,185400,607195265,4600,4600,4600,4600,0
|
|
20241203,185300,607195265,4600,4600,4600,4600,0
|
|
20241203,185200,607195265,4600,4600,4600,4600,0
|
|
20241203,185100,607195265,4600,4600,4600,4600,0
|
|
20241203,185000,607195265,4600,4600,4600,4600,0
|
|
20241203,184900,607195265,4600,4600,4600,4600,0
|
|
20241203,184800,607195265,4600,4600,4600,4600,0
|
|
20241203,184700,607195265,4600,4600,4600,4600,0
|
|
20241203,184600,607195265,4600,4600,4600,4600,0
|
|
20241203,184500,607195265,4600,4600,4600,4600,0
|
|
20241203,184400,607195265,4600,4600,4600,4600,0
|
|
20241203,184300,607195265,4600,4600,4600,4600,0
|
|
20241203,184200,607195265,4600,4600,4600,4600,0
|
|
20241203,184100,607195265,4600,4600,4600,4600,0
|
|
20241203,184000,607195265,4600,4600,4600,4600,0
|
|
20241203,183900,607195265,4600,4600,4600,4600,0
|
|
20241203,183800,607195265,4600,4600,4600,4600,0
|
|
20241203,183700,607195265,4600,4600,4600,4600,0
|
|
20241203,183600,607195265,4600,4600,4600,4600,0
|
|
20241203,183500,607195265,4600,4600,4600,4600,0
|
|
20241203,183400,607195265,4600,4600,4600,4600,0
|
|
20241203,183300,607195265,4600,4600,4600,4600,0
|
|
20241203,183200,607195265,4600,4600,4600,4600,0
|
|
20241203,183100,607195265,4600,4600,4600,4600,0
|
|
20241203,183000,607195265,4600,4600,4600,4600,0
|
|
20241203,182900,607195265,4600,4600,4600,4600,0
|
|
20241203,182800,607195265,4600,4600,4600,4600,1215
|
|
20241203,182700,607195265,4600,4600,4600,4600,0
|
|
20241203,182600,607195265,4600,4600,4600,4600,0
|
|
20241203,182500,607195265,4600,4600,4600,4600,0
|
|
20241203,182400,607195265,4600,4600,4600,4600,0
|
|
20241203,182300,607195265,4600,4600,4600,4600,0
|
|
20241203,182200,607195265,4600,4600,4600,4600,0
|
|
20241203,182100,607195265,4600,4600,4600,4600,0
|
|
20241203,182000,607195265,4600,4600,4600,4600,0
|
|
20241203,181900,607195265,4600,4600,4600,4600,0
|
|
20241203,181800,607195265,4600,4600,4600,4600,0
|
|
20241203,181700,607195265,4600,4600,4600,4600,0
|
|
20241203,181600,607195265,4600,4600,4600,4600,0
|
|
20241203,181500,607195265,4600,4600,4600,4600,0
|
|
20241203,181400,607195265,4600,4600,4600,4600,0
|
|
20241203,181300,607195265,4600,4600,4600,4600,0
|
|
20241203,181200,607195265,4600,4600,4600,4600,0
|
|
20241203,181100,607195265,4600,4600,4600,4600,0
|
|
20241203,181000,607195265,4600,4600,4600,4600,0
|
|
20241203,180900,607195265,4600,4600,4600,4600,0
|
|
20241203,180800,607195265,4600,4600,4600,4600,0
|
|
20241203,180700,607195265,4600,4600,4600,4600,0
|
|
20241203,180600,607195265,4600,4600,4600,4600,0
|
|
20241203,180500,607195265,4600,4600,4600,4600,0
|
|
20241203,180400,607195265,4600,4600,4600,4600,0
|
|
20241203,180300,607195265,4600,4600,4600,4600,0
|
|
20241203,180200,607195265,4600,4600,4600,4600,0
|
|
20241203,180100,607195265,4600,4600,4600,4600,0
|
|
20241203,180000,607195265,4600,4600,4600,4600,0
|
|
20241203,175900,607195265,4600,4600,4600,4600,0
|
|
20241203,175800,607195265,4600,4600,4600,4600,1215
|
|
20241203,175700,607195265,4600,4600,4600,4600,0
|
|
20241203,175600,607195265,4600,4600,4600,4600,0
|
|
20241203,175500,607195265,4600,4600,4600,4600,0
|
|
20241203,175400,607195265,4600,4600,4600,4600,0
|
|
20241203,175300,607195265,4600,4600,4600,4600,0
|
|
20241203,175200,607195265,4600,4600,4600,4600,0
|
|
20241203,175100,607195265,4600,4600,4600,4600,0
|
|
20241203,175000,607195265,4600,4600,4600,4600,0
|
|
20241203,174900,607195265,4600,4600,4600,4600,0
|
|
20241203,174800,607195265,4600,4600,4600,4600,0
|
|
20241203,174700,607195265,4600,4600,4600,4600,0
|
|
20241203,174600,607195265,4600,4600,4600,4600,0
|
|
20241203,174500,607195265,4600,4600,4600,4600,0
|
|
20241203,174400,607195265,4600,4600,4600,4600,0
|
|
20241203,174300,607195265,4600,4600,4600,4600,0
|
|
20241203,174200,607195265,4600,4600,4600,4600,0
|
|
20241203,174100,607195265,4600,4600,4600,4600,0
|
|
20241203,174000,607195265,4600,4600,4600,4600,0
|
|
20241203,173900,607195265,4600,4600,4600,4600,0
|
|
20241203,173800,607195265,4600,4600,4600,4600,0
|
|
20241203,173700,607195265,4600,4600,4600,4600,0
|
|
20241203,173600,607195265,4600,4600,4600,4600,0
|
|
20241203,173500,607195265,4600,4600,4600,4600,0
|
|
20241203,173400,607195265,4600,4600,4600,4600,0
|
|
20241203,173300,607195265,4600,4600,4600,4600,0
|
|
20241203,173200,607195265,4600,4600,4600,4600,0
|
|
20241203,173100,607195265,4600,4600,4600,4600,0
|
|
20241203,173000,607195265,4600,4600,4600,4600,0
|
|
20241203,172900,607195265,4600,4600,4600,4600,0
|
|
20241203,172800,607195265,4600,4600,4600,4600,1215
|
|
20241203,172700,607195265,4600,4600,4600,4600,0
|
|
20241203,172600,607195265,4600,4600,4600,4600,0
|
|
20241203,172500,607195265,4600,4600,4600,4600,0
|
|
20241203,172400,607195265,4600,4600,4600,4600,0
|
|
20241203,172300,607195265,4600,4600,4600,4600,0
|
|
20241203,172200,607195265,4600,4600,4600,4600,0
|
|
20241203,172100,607195265,4600,4600,4600,4600,0
|
|
20241203,172000,607195265,4600,4600,4600,4600,0
|
|
20241203,171900,607195265,4600,4600,4600,4600,0
|
|
20241203,171800,607195265,4600,4600,4600,4600,0
|
|
20241203,171700,607195265,4600,4600,4600,4600,0
|
|
20241203,171600,607195265,4600,4600,4600,4600,0
|
|
20241203,171500,607195265,4600,4600,4600,4600,0
|
|
20241203,171400,607195265,4600,4600,4600,4600,0
|
|
20241203,171300,607195265,4600,4600,4600,4600,0
|
|
20241203,171200,607195265,4600,4600,4600,4600,0
|
|
20241203,171100,607195265,4600,4600,4600,4600,0
|
|
20241203,171000,607195265,4600,4600,4600,4600,0
|
|
20241203,170900,607195265,4600,4600,4600,4600,0
|
|
20241203,170800,607195265,4600,4600,4600,4600,0
|
|
20241203,170700,607195265,4600,4600,4600,4600,0
|
|
20241203,170600,607195265,4600,4600,4600,4600,0
|
|
20241203,170500,607195265,4600,4600,4600,4600,0
|
|
20241203,170400,607195265,4600,4600,4600,4600,0
|
|
20241203,170300,607195265,4600,4600,4600,4600,0
|
|
20241203,170200,607195265,4600,4600,4600,4600,0
|
|
20241203,170100,607195265,4600,4600,4600,4600,0
|
|
20241203,170000,607195265,4600,4600,4600,4600,0
|
|
20241203,165900,607195265,4600,4600,4600,4600,0
|
|
20241203,165800,607195265,4600,4600,4600,4600,1215
|
|
20241203,165700,607195265,4600,4600,4600,4600,0
|
|
20241203,165600,607195265,4600,4600,4600,4600,0
|
|
20241203,165500,607195265,4600,4600,4600,4600,0
|
|
20241203,165400,607195265,4600,4600,4600,4600,0
|
|
20241203,165300,607195265,4600,4600,4600,4600,0
|
|
20241203,165200,607195265,4600,4600,4600,4600,0
|
|
20241203,165100,607195265,4600,4600,4600,4600,0
|
|
20241203,165000,607195265,4600,4600,4600,4600,0
|
|
20241203,164900,607195265,4600,4600,4600,4600,0
|
|
20241203,164800,607195265,4600,4600,4600,4600,0
|
|
20241203,164700,607195265,4600,4600,4600,4600,0
|
|
20241203,164600,607195265,4600,4600,4600,4600,0
|
|
20241203,164500,607195265,4600,4600,4600,4600,0
|
|
20241203,164400,607195265,4600,4600,4600,4600,0
|
|
20241203,164300,607195265,4600,4600,4600,4600,0
|
|
20241203,164200,607195265,4600,4600,4600,4600,0
|
|
20241203,164100,607195265,4600,4600,4600,4600,0
|
|
20241203,164000,607195265,4600,4600,4600,4600,0
|
|
20241203,163900,607195265,4600,4600,4600,4600,0
|
|
20241203,163800,607195265,4600,4600,4600,4600,0
|
|
20241203,163700,607195265,4600,4600,4600,4600,0
|
|
20241203,163600,607195265,4600,4600,4600,4600,0
|
|
20241203,163500,607195265,4600,4600,4600,4600,0
|
|
20241203,163400,607195265,4600,4600,4600,4600,0
|
|
20241203,163300,607195265,4600,4600,4600,4600,0
|
|
20241203,163200,607195265,4600,4600,4600,4600,0
|
|
20241203,163100,607195265,4600,4600,4600,4600,0
|
|
20241203,163000,607195265,4600,4600,4600,4600,0
|
|
20241203,162900,607195265,4600,4600,4600,4600,0
|
|
20241203,162800,607195265,4600,4600,4600,4600,1215
|
|
20241203,162700,607195265,4600,4600,4600,4600,0
|
|
20241203,162600,607195265,4600,4600,4600,4600,0
|
|
20241203,162500,607195265,4600,4600,4600,4600,0
|
|
20241203,162400,607195265,4600,4600,4600,4600,0
|
|
20241203,162300,607195265,4600,4600,4600,4600,0
|
|
20241203,162200,607195265,4600,4600,4600,4600,0
|
|
20241203,162100,607195265,4600,4600,4600,4600,0
|
|
20241203,162000,607195265,4600,4600,4600,4600,0
|
|
20241203,161900,607195265,4600,4600,4600,4600,0
|
|
20241203,161800,607195265,4600,4600,4600,4600,0
|
|
20241203,161700,607195265,4600,4600,4600,4600,0
|
|
20241203,161600,607195265,4600,4600,4600,4600,0
|
|
20241203,161500,607195265,4600,4600,4600,4600,0
|
|
20241203,161400,607195265,4600,4600,4600,4600,0
|
|
20241203,161300,607195265,4600,4600,4600,4600,0
|
|
20241203,161200,607195265,4600,4600,4600,4600,0
|
|
20241203,161100,607195265,4600,4600,4600,4600,0
|
|
20241203,161000,607195265,4600,4600,4600,4600,0
|
|
20241203,160900,607195265,4600,4600,4600,4600,0
|
|
20241203,160800,607195265,4600,4600,4600,4600,0
|
|
20241203,160700,607195265,4600,4600,4600,4600,0
|
|
20241203,160600,607195265,4600,4600,4600,4600,0
|
|
20241203,160500,607195265,4600,4600,4600,4600,0
|
|
20241203,160400,607195265,4600,4600,4600,4600,0
|
|
20241203,160300,607195265,4600,4600,4600,4600,0
|
|
20241203,160200,607195265,4600,4600,4600,4600,0
|
|
20241203,160100,607195265,4600,4600,4600,4600,0
|
|
20241203,160000,607195265,4600,4600,4600,4600,0
|
|
20241203,155900,607195265,4600,4600,4600,4600,0
|
|
20241203,155800,607195265,4600,4600,4600,4600,1215
|
|
20241203,155700,607195265,4600,4600,4600,4600,0
|
|
20241203,155600,607195265,4600,4600,4600,4600,0
|
|
20241203,155500,607195265,4600,4600,4600,4600,0
|
|
20241203,155400,607195265,4600,4600,4600,4600,0
|
|
20241203,155300,607195265,4600,4600,4600,4600,0
|
|
20241203,155200,607195265,4600,4600,4600,4600,0
|
|
20241203,155100,607195265,4600,4600,4600,4600,0
|
|
20241203,155000,607195265,4600,4600,4600,4600,0
|
|
20241203,154900,607195265,4600,4600,4600,4600,0
|
|
20241203,154800,607195265,4600,4600,4600,4600,0
|
|
20241203,154700,607195265,4600,4600,4600,4600,0
|
|
20241203,154600,607195265,4600,4600,4600,4600,0
|
|
20241203,154500,607195265,4600,4600,4600,4600,0
|
|
20241203,154400,607195265,4600,4600,4600,4600,0
|
|
20241203,154300,607195265,4600,4600,4600,4600,0
|
|
20241203,154200,607195265,4600,4600,4600,4600,0
|
|
20241203,154100,607195265,4600,4600,4600,4600,0
|
|
20241203,154000,607195265,4600,4600,4600,4600,0
|
|
20241203,153900,607195265,4600,4600,4600,4600,0
|
|
20241203,153800,607195265,4600,4600,4600,4600,0
|
|
20241203,153700,607195265,4600,4600,4600,4600,0
|
|
20241203,153600,607195265,4600,4600,4600,4600,0
|
|
20241203,153500,607195265,4600,4600,4600,4600,0
|
|
20241203,153400,607195265,4600,4600,4600,4600,0
|
|
20241203,153300,607195265,4600,4600,4600,4600,0
|
|
20241203,153200,607195265,4600,4600,4600,4600,0
|
|
20241203,153100,607195265,4600,4600,4600,4600,0
|
|
20241203,153000,607195265,4600,4600,4600,4600,1215
|
|
20241203,152900,601606265,4600,4600,4600,4600,0
|
|
20241203,152800,601606265,4600,4600,4600,4600,0
|
|
20241203,152700,601606265,4600,4600,4600,4600,0
|
|
20241203,152600,601606265,4600,4600,4600,4600,0
|
|
20241203,152500,601606265,4600,4600,4600,4600,0
|
|
20241203,152400,601606265,4600,4600,4600,4600,0
|
|
20241203,152300,601606265,4600,4600,4600,4600,0
|
|
20241203,152200,601606265,4600,4600,4600,4600,0
|
|
20241203,152100,601606265,4600,4600,4600,4600,0
|
|
20241203,152000,601606265,4600,4600,4600,4600,0
|
|
20241203,151900,601606265,4600,4600,4620,4600,778
|
|
20241203,151800,598027445,4600,4595,4615,4595,5030
|
|
20241203,151700,574828120,4595,4600,4600,4595,52
|
|
20241203,151600,574588930,4600,4595,4600,4595,51
|
|
20241203,151500,574354335,4590,4600,4610,4590,1313
|
|
20241203,151400,568320835,4610,4610,4610,4595,2201
|
|
20241203,151300,558189860,4605,4605,4605,4600,103
|
|
20241203,151200,557715810,4605,4605,4605,4605,54
|
|
20241203,151100,557467140,4605,4605,4605,4605,16
|
|
20241203,151000,557393460,4600,4610,4610,4600,371
|
|
20241203,150900,555685070,4610,4610,4610,4610,180
|
|
20241203,150800,554855270,4605,4605,4605,4605,0
|
|
20241203,150700,554855270,4605,4610,4610,4605,135
|
|
20241203,150600,554233345,4615,4615,4615,4615,0
|
|
20241203,150500,554233345,4615,4615,4615,4615,0
|
|
20241203,150400,554233345,4615,4615,4615,4615,0
|
|
20241203,150300,554233345,4615,4615,4615,4615,0
|
|
20241203,150200,554233345,4615,4610,4615,4610,29
|
|
20241203,150100,554099515,4615,4610,4615,4610,184
|
|
20241203,150000,553250990,4615,4615,4615,4615,50
|
|
20241203,145900,553020240,4615,4615,4615,4615,0
|
|
20241203,145800,553020240,4615,4615,4615,4615,1
|
|
20241203,145700,553015625,4610,4610,4610,4610,4
|
|
20241203,145600,552997185,4610,4610,4610,4610,400
|
|
20241203,145500,551153185,4610,4610,4610,4610,0
|
|
20241203,145400,551153185,4610,4610,4610,4610,90
|
|
20241203,145300,550738285,4605,4605,4605,4605,148
|
|
20241203,145200,550056745,4600,4600,4600,4600,0
|
|
20241203,145100,550056745,4600,4605,4605,4600,1140
|
|
20241203,145000,544807750,4605,4605,4605,4605,1
|
|
20241203,144900,544803145,4600,4600,4600,4600,0
|
|
20241203,144800,544803145,4600,4600,4600,4600,0
|
|
20241203,144700,544803145,4600,4600,4600,4600,1073
|
|
20241203,144600,539867345,4595,4595,4595,4595,0
|
|
20241203,144500,539867345,4595,4595,4595,4595,101
|
|
20241203,144400,539403250,4595,4595,4595,4595,1
|
|
20241203,144300,539398655,4595,4595,4595,4595,3
|
|
20241203,144200,539384870,4595,4595,4595,4595,1
|
|
20241203,144100,539380275,4595,4595,4595,4595,99
|
|
20241203,144000,538925370,4595,4600,4600,4595,2
|
|
20241203,143900,538916175,4600,4600,4600,4600,25
|
|
20241203,143800,538801175,4595,4595,4595,4595,7
|
|
20241203,143700,538769010,4595,4595,4595,4595,5
|
|
20241203,143600,538746035,4595,4595,4595,4595,6
|
|
20241203,143500,538718465,4595,4595,4595,4595,803
|
|
20241203,143400,535028680,4595,4595,4595,4595,7
|
|
20241203,143300,534996515,4595,4595,4595,4595,90
|
|
20241203,143200,534582965,4590,4590,4590,4590,173
|
|
20241203,143100,533788895,4590,4590,4590,4590,0
|
|
20241203,143000,533788895,4590,4590,4590,4590,0
|
|
20241203,142900,533788895,4590,4590,4590,4590,1
|
|
20241203,142800,533784305,4590,4590,4590,4590,2
|
|
20241203,142700,533775125,4590,4590,4590,4590,6
|
|
20241203,142600,533747585,4590,4590,4590,4590,7
|
|
20241203,142500,533715455,4590,4600,4600,4585,1144
|
|
20241203,142400,528461450,4600,4600,4600,4600,0
|
|
20241203,142300,528461450,4600,4600,4600,4600,0
|
|
20241203,142200,528461450,4600,4600,4600,4600,0
|
|
20241203,142100,528461450,4600,4600,4600,4600,15
|
|
20241203,142000,528392450,4610,4610,4610,4610,0
|
|
20241203,141900,528392450,4610,4610,4610,4610,0
|
|
20241203,141800,528392450,4610,4610,4610,4610,0
|
|
20241203,141700,528392450,4610,4610,4610,4610,0
|
|
20241203,141600,528392450,4610,4610,4610,4610,0
|
|
20241203,141500,528392450,4610,4610,4610,4610,0
|
|
20241203,141400,528392450,4610,4605,4610,4605,2
|
|
20241203,141300,528383235,4600,4600,4600,4600,0
|
|
20241203,141200,528383235,4600,4600,4600,4600,100
|
|
20241203,141100,527923235,4600,4600,4600,4600,139
|
|
20241203,141000,527283835,4595,4595,4595,4595,1
|
|
20241203,140900,527279240,4595,4595,4595,4595,0
|
|
20241203,140800,527279240,4595,4595,4595,4595,0
|
|
20241203,140700,527279240,4595,4595,4595,4595,0
|
|
20241203,140600,527279240,4595,4595,4595,4595,2
|
|
20241203,140500,527270050,4595,4595,4595,4595,0
|
|
20241203,140400,527270050,4595,4595,4595,4595,0
|
|
20241203,140300,527270050,4595,4595,4595,4595,0
|
|
20241203,140200,527270050,4595,4595,4595,4595,0
|
|
20241203,140100,527270050,4595,4595,4595,4595,49
|
|
20241203,140000,527044895,4595,4595,4595,4595,0
|
|
20241203,135900,527044895,4595,4595,4595,4595,0
|
|
20241203,135800,527044895,4595,4595,4595,4595,0
|
|
20241203,135700,527044895,4595,4595,4595,4595,1
|
|
20241203,135600,527040300,4595,4595,4595,4595,1
|
|
20241203,135500,527035705,4590,4590,4590,4590,0
|
|
20241203,135400,527035705,4590,4590,4590,4590,0
|
|
20241203,135300,527035705,4590,4590,4590,4590,0
|
|
20241203,135200,527035705,4590,4590,4590,4590,1
|
|
20241203,135100,527031115,4590,4590,4590,4590,0
|
|
20241203,135000,527031115,4590,4590,4590,4590,0
|
|
20241203,134900,527031115,4590,4590,4590,4590,1105
|
|
20241203,134800,521959165,4590,4590,4590,4590,1909
|
|
20241203,134700,513196855,4615,4615,4615,4615,0
|
|
20241203,134600,513196855,4615,4615,4615,4615,0
|
|
20241203,134500,513196855,4615,4615,4615,4615,0
|
|
20241203,134400,513196855,4615,4615,4615,4615,0
|
|
20241203,134300,513196855,4615,4585,4615,4585,1042
|
|
20241203,134200,508409195,4585,4580,4585,4580,181
|
|
20241203,134100,507580205,4580,4580,4580,4580,0
|
|
20241203,134000,507580205,4580,4580,4580,4580,49
|
|
20241203,133900,507355785,4580,4575,4580,4575,2
|
|
20241203,133800,507346630,4575,4580,4580,4570,5131
|
|
20241203,133700,483872855,4580,4590,4590,4575,1910
|
|
20241203,133600,475128325,4585,4590,4590,4585,392
|
|
20241203,133500,473330205,4595,4595,4595,4595,0
|
|
20241203,133400,473330205,4595,4595,4595,4595,0
|
|
20241203,133300,473330205,4595,4595,4595,4595,1
|
|
20241203,133200,473325610,4590,4590,4590,4590,63
|
|
20241203,133100,473036440,4585,4585,4585,4585,0
|
|
20241203,133000,473036440,4585,4585,4585,4585,2
|
|
20241203,132900,473027270,4585,4585,4585,4585,0
|
|
20241203,132800,473027270,4585,4585,4585,4585,0
|
|
20241203,132700,473027270,4585,4585,4615,4580,1150
|
|
20241203,132600,467747610,4565,4555,4585,4555,514
|
|
20241203,132500,465403505,4555,4550,4560,4550,1926
|
|
20241203,132400,456630580,4545,4550,4550,4545,38
|
|
20241203,132300,456457855,4550,4560,4560,4545,5267
|
|
20241203,132200,432481045,4565,4580,4580,4565,7677
|
|
20241203,132100,397387100,4590,4590,4590,4590,0
|
|
20241203,132000,397387100,4590,4590,4590,4590,0
|
|
20241203,131900,397387100,4590,4590,4590,4590,0
|
|
20241203,131800,397387100,4590,4590,4590,4590,0
|
|
20241203,131700,397387100,4590,4580,4590,4580,4
|
|
20241203,131600,397368760,4580,4580,4580,4580,0
|
|
20241203,131500,397368760,4580,4580,4580,4580,1
|
|
20241203,131400,397364180,4585,4580,4615,4580,3059
|
|
20241203,131300,383339335,4575,4575,4575,4575,1
|
|
20241203,131200,383334760,4580,4575,4580,4575,150
|
|
20241203,131100,382647765,4575,4575,4575,4575,1
|
|
20241203,131000,382643190,4575,4575,4575,4575,0
|
|
20241203,130900,382643190,4575,4575,4575,4575,1
|
|
20241203,130800,382638615,4570,4570,4570,4570,396
|
|
20241203,130700,380828895,4570,4570,4570,4570,50
|
|
20241203,130600,380600395,4570,4570,4570,4570,0
|
|
20241203,130500,380600395,4570,4570,4570,4570,3
|
|
20241203,130400,380586685,4570,4570,4575,4570,334
|
|
20241203,130300,379058655,4570,4570,4570,4570,0
|
|
20241203,130200,379058655,4570,4570,4590,4570,94
|
|
20241203,130100,378628630,4570,4585,4585,4570,5438
|
|
20241203,130000,353755775,4585,4585,4585,4585,192
|
|
20241203,125900,352875455,4585,4585,4585,4585,0
|
|
20241203,125800,352875455,4585,4585,4585,4585,30
|
|
20241203,125700,352737905,4585,4580,4585,4580,70
|
|
20241203,125600,352417105,4590,4580,4590,4580,947
|
|
20241203,125500,348079835,4580,4585,4585,4580,1703
|
|
20241203,125400,340280045,4585,4585,4585,4585,0
|
|
20241203,125300,340280045,4585,4585,4585,4585,140
|
|
20241203,125200,339638145,4585,4590,4590,4585,445
|
|
20241203,125100,337597815,4585,4615,4615,4585,11267
|
|
20241203,125000,285802090,4620,4620,4620,4620,0
|
|
20241203,124900,285802090,4620,4620,4620,4620,0
|
|
20241203,124800,285802090,4620,4620,4620,4620,0
|
|
20241203,124700,285802090,4620,4620,4620,4620,0
|
|
20241203,124600,285802090,4620,4620,4620,4620,0
|
|
20241203,124500,285802090,4620,4620,4620,4620,0
|
|
20241203,124400,285802090,4620,4620,4620,4620,0
|
|
20241203,124300,285802090,4620,4620,4620,4620,0
|
|
20241203,124200,285802090,4620,4620,4620,4620,0
|
|
20241203,124100,285802090,4620,4620,4620,4620,0
|
|
20241203,124000,285802090,4620,4620,4620,4620,0
|
|
20241203,123900,285802090,4620,4620,4620,4620,0
|
|
20241203,123800,285802090,4620,4620,4620,4620,0
|
|
20241203,123700,285802090,4620,4620,4620,4620,0
|
|
20241203,123600,285802090,4620,4620,4620,4620,100
|
|
20241203,123500,285340090,4625,4625,4625,4625,18
|
|
20241203,123400,285256840,4630,4630,4630,4630,0
|
|
20241203,123300,285256840,4630,4630,4630,4630,0
|
|
20241203,123200,285256840,4630,4630,4630,4630,0
|
|
20241203,123100,285256840,4630,4630,4630,4630,235
|
|
20241203,123000,284168790,4625,4625,4625,4625,0
|
|
20241203,122900,284168790,4625,4625,4625,4625,340
|
|
20241203,122800,282596290,4620,4620,4620,4620,0
|
|
20241203,122700,282596290,4620,4620,4620,4620,0
|
|
20241203,122600,282596290,4620,4620,4620,4620,0
|
|
20241203,122500,282596290,4620,4620,4620,4620,0
|
|
20241203,122400,282596290,4620,4620,4620,4620,0
|
|
20241203,122300,282596290,4620,4620,4620,4620,0
|
|
20241203,122200,282596290,4620,4620,4620,4620,0
|
|
20241203,122100,282596290,4620,4620,4620,4620,0
|
|
20241203,122000,282596290,4620,4620,4620,4620,431
|
|
20241203,121900,280605070,4620,4620,4620,4620,1
|
|
20241203,121800,280600450,4610,4610,4610,4610,0
|
|
20241203,121700,280600450,4610,4610,4610,4610,0
|
|
20241203,121600,280600450,4610,4610,4610,4610,6
|
|
20241203,121500,280572790,4620,4620,4620,4620,0
|
|
20241203,121400,280572790,4620,4620,4620,4620,0
|
|
20241203,121300,280572790,4620,4620,4620,4620,0
|
|
20241203,121200,280572790,4620,4620,4620,4620,0
|
|
20241203,121100,280572790,4620,4620,4620,4620,20
|
|
20241203,121000,280480390,4620,4620,4620,4620,0
|
|
20241203,120900,280480390,4620,4620,4620,4620,0
|
|
20241203,120800,280480390,4620,4620,4620,4620,0
|
|
20241203,120700,280480390,4620,4620,4620,4620,0
|
|
20241203,120600,280480390,4620,4620,4620,4620,0
|
|
20241203,120500,280480390,4620,4620,4620,4620,0
|
|
20241203,120400,280480390,4620,4620,4620,4620,1
|
|
20241203,120300,280475770,4610,4610,4610,4610,0
|
|
20241203,120200,280475770,4610,4610,4610,4610,94
|
|
20241203,120100,280042430,4615,4615,4615,4615,0
|
|
20241203,120000,280042430,4615,4615,4615,4615,12
|
|
20241203,115900,279987050,4625,4625,4625,4625,0
|
|
20241203,115800,279987050,4625,4625,4625,4625,0
|
|
20241203,115700,279987050,4625,4625,4625,4625,0
|
|
20241203,115600,279987050,4625,4625,4625,4625,0
|
|
20241203,115500,279987050,4625,4625,4625,4625,0
|
|
20241203,115400,279987050,4625,4625,4625,4625,0
|
|
20241203,115300,279987050,4625,4625,4625,4625,0
|
|
20241203,115200,279987050,4625,4625,4625,4625,0
|
|
20241203,115100,279987050,4625,4625,4625,4625,0
|
|
20241203,115000,279987050,4625,4625,4625,4625,0
|
|
20241203,114900,279987050,4625,4615,4625,4615,182
|
|
20241203,114800,279146125,4625,4625,4625,4625,108
|
|
20241203,114700,278646625,4620,4620,4620,4620,0
|
|
20241203,114600,278646625,4620,4620,4620,4620,0
|
|
20241203,114500,278646625,4620,4620,4620,4620,0
|
|
20241203,114400,278646625,4620,4620,4620,4620,31
|
|
20241203,114300,278503405,4630,4630,4630,4630,0
|
|
20241203,114200,278503405,4630,4630,4630,4630,0
|
|
20241203,114100,278503405,4630,4630,4630,4630,0
|
|
20241203,114000,278503405,4630,4630,4630,4630,0
|
|
20241203,113900,278503405,4630,4630,4630,4630,28
|
|
20241203,113800,278373765,4630,4630,4630,4630,0
|
|
20241203,113700,278373765,4630,4635,4635,4630,76
|
|
20241203,113600,278021540,4630,4630,4630,4630,0
|
|
20241203,113500,278021540,4630,4630,4630,4630,0
|
|
20241203,113400,278021540,4630,4630,4630,4630,0
|
|
20241203,113300,278021540,4630,4630,4630,4630,0
|
|
20241203,113200,278021540,4630,4630,4630,4630,0
|
|
20241203,113100,278021540,4630,4630,4630,4630,0
|
|
20241203,113000,278021540,4630,4630,4630,4630,0
|
|
20241203,112900,278021540,4630,4630,4630,4630,0
|
|
20241203,112800,278021540,4630,4630,4630,4630,0
|
|
20241203,112700,278021540,4630,4630,4630,4630,0
|
|
20241203,112600,278021540,4630,4630,4630,4630,0
|
|
20241203,112500,278021540,4630,4630,4630,4630,13
|
|
20241203,112400,277961350,4630,4630,4630,4630,0
|
|
20241203,112300,277961350,4630,4630,4630,4630,0
|
|
20241203,112200,277961350,4630,4630,4630,4630,0
|
|
20241203,112100,277961350,4630,4630,4630,4630,109
|
|
20241203,112000,277456680,4630,4630,4630,4630,500
|
|
20241203,111900,275141680,4615,4615,4615,4615,0
|
|
20241203,111800,275141680,4615,4615,4615,4615,0
|
|
20241203,111700,275141680,4615,4615,4615,4615,0
|
|
20241203,111600,275141680,4615,4615,4615,4615,0
|
|
20241203,111500,275141680,4615,4615,4615,4615,20
|
|
20241203,111400,275049380,4625,4625,4625,4625,10
|
|
20241203,111300,275003130,4615,4615,4615,4615,93
|
|
20241203,111200,274573935,4615,4630,4630,4615,128
|
|
20241203,111100,273981680,4625,4625,4625,4625,0
|
|
20241203,111000,273981680,4625,4625,4625,4625,0
|
|
20241203,110900,273981680,4625,4625,4625,4625,0
|
|
20241203,110800,273981680,4625,4625,4625,4625,0
|
|
20241203,110700,273981680,4625,4625,4625,4625,0
|
|
20241203,110600,273981680,4625,4625,4625,4625,0
|
|
20241203,110500,273981680,4625,4625,4625,4625,0
|
|
20241203,110400,273981680,4625,4625,4625,4625,0
|
|
20241203,110300,273981680,4625,4630,4630,4625,2062
|
|
20241203,110200,264442125,4635,4635,4635,4635,1000
|
|
20241203,110100,259807125,4635,4635,4635,4635,0
|
|
20241203,110000,259807125,4635,4635,4635,4635,0
|
|
20241203,105900,259807125,4635,4635,4635,4635,0
|
|
20241203,105800,259807125,4635,4635,4635,4635,0
|
|
20241203,105700,259807125,4635,4635,4635,4635,0
|
|
20241203,105600,259807125,4635,4635,4635,4635,0
|
|
20241203,105500,259807125,4635,4635,4635,4635,0
|
|
20241203,105400,259807125,4635,4635,4635,4635,4
|
|
20241203,105300,259788585,4635,4630,4635,4630,484
|
|
20241203,105200,257547485,4625,4625,4625,4625,0
|
|
20241203,105100,257547485,4625,4625,4625,4625,0
|
|
20241203,105000,257547485,4625,4625,4625,4625,71
|
|
20241203,104900,257219110,4620,4620,4620,4620,0
|
|
20241203,104800,257219110,4620,4620,4620,4620,0
|
|
20241203,104700,257219110,4620,4620,4620,4620,0
|
|
20241203,104600,257219110,4620,4620,4620,4620,161
|
|
20241203,104500,256475290,4615,4615,4615,4615,0
|
|
20241203,104400,256475290,4615,4615,4615,4615,0
|
|
20241203,104300,256475290,4615,4615,4615,4615,0
|
|
20241203,104200,256475290,4615,4615,4615,4615,0
|
|
20241203,104100,256475290,4615,4615,4615,4615,10
|
|
20241203,104000,256429140,4615,4615,4615,4615,0
|
|
20241203,103900,256429140,4615,4615,4615,4615,0
|
|
20241203,103800,256429140,4615,4615,4615,4615,1
|
|
20241203,103700,256424525,4610,4610,4610,4610,150
|
|
20241203,103600,255733025,4610,4610,4610,4610,3
|
|
20241203,103500,255719195,4610,4610,4610,4610,0
|
|
20241203,103400,255719195,4610,4610,4610,4610,0
|
|
20241203,103300,255719195,4610,4610,4610,4610,0
|
|
20241203,103200,255719195,4610,4610,4610,4610,1
|
|
20241203,103100,255714585,4615,4615,4615,4615,0
|
|
20241203,103000,255714585,4615,4610,4615,4605,1885
|
|
20241203,102900,247016155,4610,4610,4610,4610,1
|
|
20241203,102800,247011545,4610,4610,4610,4610,0
|
|
20241203,102700,247011545,4610,4610,4610,4610,0
|
|
20241203,102600,247011545,4610,4610,4610,4610,1
|
|
20241203,102500,247006935,4610,4610,4610,4610,0
|
|
20241203,102400,247006935,4610,4610,4610,4610,0
|
|
20241203,102300,247006935,4610,4610,4610,4610,0
|
|
20241203,102200,247006935,4610,4610,4610,4610,0
|
|
20241203,102100,247006935,4610,4610,4610,4610,0
|
|
20241203,102000,247006935,4610,4610,4610,4610,0
|
|
20241203,101900,247006935,4610,4610,4610,4610,6
|
|
20241203,101800,246979275,4615,4615,4615,4615,0
|
|
20241203,101700,246979275,4615,4615,4615,4615,0
|
|
20241203,101600,246979275,4615,4605,4615,4605,626
|
|
20241203,101500,244094475,4610,4610,4610,4610,0
|
|
20241203,101400,244094475,4610,4610,4610,4610,0
|
|
20241203,101300,244094475,4610,4610,4610,4610,0
|
|
20241203,101200,244094475,4610,4610,4610,4610,17
|
|
20241203,101100,244016105,4610,4610,4610,4610,0
|
|
20241203,101000,244016105,4610,4610,4610,4610,12
|
|
20241203,100900,243960785,4615,4615,4615,4615,10
|
|
20241203,100800,243914635,4610,4610,4610,4610,0
|
|
20241203,100700,243914635,4610,4610,4610,4610,0
|
|
20241203,100600,243914635,4610,4610,4610,4610,0
|
|
20241203,100500,243914635,4610,4610,4610,4610,208
|
|
20241203,100400,242955755,4605,4605,4605,4605,0
|
|
20241203,100300,242955755,4605,4605,4605,4605,0
|
|
20241203,100200,242955755,4605,4605,4605,4605,0
|
|
20241203,100100,242955755,4605,4605,4605,4605,0
|
|
20241203,100000,242955755,4605,4605,4605,4605,1
|
|
20241203,095900,242951150,4600,4600,4600,4600,0
|
|
20241203,095800,242951150,4600,4600,4600,4600,0
|
|
20241203,095700,242951150,4600,4600,4600,4600,0
|
|
20241203,095600,242951150,4600,4600,4600,4600,301
|
|
20241203,095500,241566550,4600,4600,4600,4600,137
|
|
20241203,095400,240936350,4600,4625,4625,4595,6910
|
|
20241203,095300,209112210,4625,4625,4625,4625,0
|
|
20241203,095200,209112210,4625,4625,4625,4625,0
|
|
20241203,095100,209112210,4625,4625,4625,4625,0
|
|
20241203,095000,209112210,4625,4625,4645,4625,2001
|
|
20241203,094900,199820580,4625,4625,4625,4625,0
|
|
20241203,094800,199820580,4625,4625,4630,4625,2002
|
|
20241203,094700,190551970,4630,4620,4630,4620,8
|
|
20241203,094600,190514975,4615,4615,4615,4615,0
|
|
20241203,094500,190514975,4615,4615,4615,4615,1
|
|
20241203,094400,190510360,4620,4620,4620,4620,1
|
|
20241203,094300,190505740,4630,4610,4650,4610,187
|
|
20241203,094200,189640510,4630,4605,4630,4605,286
|
|
20241203,094100,188320050,4605,4605,4605,4605,60
|
|
20241203,094000,188043750,4615,4615,4615,4615,0
|
|
20241203,093900,188043750,4615,4605,4615,4605,2
|
|
20241203,093800,188034530,4605,4605,4605,4605,0
|
|
20241203,093700,188034530,4605,4605,4605,4605,0
|
|
20241203,093600,188034530,4605,4600,4605,4595,972
|
|
20241203,093500,183559005,4600,4615,4615,4595,6930
|
|
20241203,093400,151673510,4620,4620,4620,4620,0
|
|
20241203,093300,151673510,4620,4620,4630,4620,94
|
|
20241203,093200,151239220,4635,4615,4635,4615,38
|
|
20241203,093100,151063830,4630,4620,4650,4620,2119
|
|
20241203,093000,141272300,4615,4615,4615,4610,2955
|
|
20241203,092900,127639975,4625,4625,4625,4625,0
|
|
20241203,092800,127639975,4625,4625,4625,4625,0
|
|
20241203,092700,127639975,4625,4615,4625,4615,977
|
|
20241203,092600,123126780,4620,4620,4640,4615,2121
|
|
20241203,092500,113327455,4640,4635,4640,4615,7109
|
|
20241203,092400,80466970,4645,4645,4645,4645,0
|
|
20241203,092300,80466970,4645,4645,4645,4645,101
|
|
20241203,092200,79997825,4645,4645,4645,4645,0
|
|
20241203,092100,79997825,4645,4645,4645,4645,10
|
|
20241203,092000,79951375,4645,4665,4665,4645,816
|
|
20241203,091900,76157950,4665,4665,4665,4665,11
|
|
20241203,091800,76106635,4665,4665,4665,4665,303
|
|
20241203,091700,74693140,4665,4660,4665,4650,352
|
|
20241203,091600,73052800,4650,4645,4650,4645,1236
|
|
20241203,091500,67308625,4645,4650,4650,4630,2445
|
|
20241203,091400,55976610,4665,4665,4665,4665,1
|
|
20241203,091300,55971945,4660,4660,4660,4660,201
|
|
20241203,091200,55035285,4660,4650,4660,4650,193
|
|
20241203,091100,54135935,4640,4645,4645,4635,3862
|
|
20241203,091000,36220170,4660,4660,4660,4660,0
|
|
20241203,090900,36220170,4660,4660,4660,4660,2
|
|
20241203,090800,36210850,4645,4640,4645,4640,71
|
|
20241203,090700,35881230,4620,4620,4620,4620,0
|
|
20241203,090600,35881230,4620,4625,4630,4620,1736
|
|
20241203,090500,27847150,4620,4615,4620,4615,1638
|
|
20241203,090400,20280985,4610,4610,4615,4610,121
|
|
20241203,090300,19722815,4615,4615,4615,4615,0
|
|
20241203,090200,19722815,4615,4610,4615,4575,3957
|
|
20241203,090100,1580770,4640,4640,4640,4640,1
|
|
20241203,090000,1576130,4640,4595,4640,4595,343
|