691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,202800,520115435,4530,4530,4530,4530,400
|
|
20241204,202700,520115435,4530,4530,4530,4530,0
|
|
20241204,202600,520115435,4530,4530,4530,4530,0
|
|
20241204,202500,520115435,4530,4530,4530,4530,0
|
|
20241204,202400,520115435,4530,4530,4530,4530,0
|
|
20241204,202300,520115435,4530,4530,4530,4530,0
|
|
20241204,202200,520115435,4530,4530,4530,4530,0
|
|
20241204,202100,520115435,4530,4530,4530,4530,0
|
|
20241204,202000,520115435,4530,4530,4530,4530,0
|
|
20241204,201900,520115435,4530,4530,4530,4530,0
|
|
20241204,201800,520115435,4530,4530,4530,4530,0
|
|
20241204,201700,520115435,4530,4530,4530,4530,0
|
|
20241204,201600,520115435,4530,4530,4530,4530,0
|
|
20241204,201500,520115435,4530,4530,4530,4530,0
|
|
20241204,201400,520115435,4530,4530,4530,4530,0
|
|
20241204,201300,520115435,4530,4530,4530,4530,0
|
|
20241204,201200,520115435,4530,4530,4530,4530,0
|
|
20241204,201100,520115435,4530,4530,4530,4530,0
|
|
20241204,201000,520115435,4530,4530,4530,4530,0
|
|
20241204,200900,520115435,4530,4530,4530,4530,0
|
|
20241204,200800,520115435,4530,4530,4530,4530,0
|
|
20241204,200700,520115435,4530,4530,4530,4530,0
|
|
20241204,200600,520115435,4530,4530,4530,4530,0
|
|
20241204,200500,520115435,4530,4530,4530,4530,0
|
|
20241204,200400,520115435,4530,4530,4530,4530,0
|
|
20241204,200300,520115435,4530,4530,4530,4530,0
|
|
20241204,200200,520115435,4530,4530,4530,4530,0
|
|
20241204,200100,520115435,4530,4530,4530,4530,0
|
|
20241204,200000,520115435,4530,4530,4530,4530,0
|
|
20241204,195900,520115435,4530,4530,4530,4530,0
|
|
20241204,195800,520115435,4530,4530,4530,4530,400
|
|
20241204,195700,520115435,4530,4530,4530,4530,0
|
|
20241204,195600,520115435,4530,4530,4530,4530,0
|
|
20241204,195500,520115435,4530,4530,4530,4530,0
|
|
20241204,195400,520115435,4530,4530,4530,4530,0
|
|
20241204,195300,520115435,4530,4530,4530,4530,0
|
|
20241204,195200,520115435,4530,4530,4530,4530,0
|
|
20241204,195100,520115435,4530,4530,4530,4530,0
|
|
20241204,195000,520115435,4530,4530,4530,4530,0
|
|
20241204,194900,520115435,4530,4530,4530,4530,0
|
|
20241204,194800,520115435,4530,4530,4530,4530,0
|
|
20241204,194700,520115435,4530,4530,4530,4530,0
|
|
20241204,194600,520115435,4530,4530,4530,4530,0
|
|
20241204,194500,520115435,4530,4530,4530,4530,0
|
|
20241204,194400,520115435,4530,4530,4530,4530,0
|
|
20241204,194300,520115435,4530,4530,4530,4530,0
|
|
20241204,194200,520115435,4530,4530,4530,4530,0
|
|
20241204,194100,520115435,4530,4530,4530,4530,0
|
|
20241204,194000,520115435,4530,4530,4530,4530,0
|
|
20241204,193900,520115435,4530,4530,4530,4530,0
|
|
20241204,193800,520115435,4530,4530,4530,4530,0
|
|
20241204,193700,520115435,4530,4530,4530,4530,0
|
|
20241204,193600,520115435,4530,4530,4530,4530,0
|
|
20241204,193500,520115435,4530,4530,4530,4530,0
|
|
20241204,193400,520115435,4530,4530,4530,4530,0
|
|
20241204,193300,520115435,4530,4530,4530,4530,0
|
|
20241204,193200,520115435,4530,4530,4530,4530,0
|
|
20241204,193100,520115435,4530,4530,4530,4530,0
|
|
20241204,193000,520115435,4530,4530,4530,4530,0
|
|
20241204,192900,520115435,4530,4530,4530,4530,0
|
|
20241204,192800,520115435,4530,4530,4530,4530,400
|
|
20241204,192700,520115435,4530,4530,4530,4530,0
|
|
20241204,192600,520115435,4530,4530,4530,4530,0
|
|
20241204,192500,520115435,4530,4530,4530,4530,0
|
|
20241204,192400,520115435,4530,4530,4530,4530,0
|
|
20241204,192300,520115435,4530,4530,4530,4530,0
|
|
20241204,192200,520115435,4530,4530,4530,4530,0
|
|
20241204,192100,520115435,4530,4530,4530,4530,0
|
|
20241204,192000,520115435,4530,4530,4530,4530,0
|
|
20241204,191900,520115435,4530,4530,4530,4530,0
|
|
20241204,191800,520115435,4530,4530,4530,4530,0
|
|
20241204,191700,520115435,4530,4530,4530,4530,0
|
|
20241204,191600,520115435,4530,4530,4530,4530,0
|
|
20241204,191500,520115435,4530,4530,4530,4530,0
|
|
20241204,191400,520115435,4530,4530,4530,4530,0
|
|
20241204,191300,520115435,4530,4530,4530,4530,0
|
|
20241204,191200,520115435,4530,4530,4530,4530,0
|
|
20241204,191100,520115435,4530,4530,4530,4530,0
|
|
20241204,191000,520115435,4530,4530,4530,4530,0
|
|
20241204,190900,520115435,4530,4530,4530,4530,0
|
|
20241204,190800,520115435,4530,4530,4530,4530,0
|
|
20241204,190700,520115435,4530,4530,4530,4530,0
|
|
20241204,190600,520115435,4530,4530,4530,4530,0
|
|
20241204,190500,520115435,4530,4530,4530,4530,0
|
|
20241204,190400,520115435,4530,4530,4530,4530,0
|
|
20241204,190300,520115435,4530,4530,4530,4530,0
|
|
20241204,190200,520115435,4530,4530,4530,4530,0
|
|
20241204,190100,520115435,4530,4530,4530,4530,0
|
|
20241204,190000,520115435,4530,4530,4530,4530,0
|
|
20241204,185900,520115435,4530,4530,4530,4530,0
|
|
20241204,185800,520115435,4530,4530,4530,4530,400
|
|
20241204,185700,520115435,4530,4530,4530,4530,0
|
|
20241204,185600,520115435,4530,4530,4530,4530,0
|
|
20241204,185500,520115435,4530,4530,4530,4530,0
|
|
20241204,185400,520115435,4530,4530,4530,4530,0
|
|
20241204,185300,520115435,4530,4530,4530,4530,0
|
|
20241204,185200,520115435,4530,4530,4530,4530,0
|
|
20241204,185100,520115435,4530,4530,4530,4530,0
|
|
20241204,185000,520115435,4530,4530,4530,4530,0
|
|
20241204,184900,520115435,4530,4530,4530,4530,0
|
|
20241204,184800,520115435,4530,4530,4530,4530,0
|
|
20241204,184700,520115435,4530,4530,4530,4530,0
|
|
20241204,184600,520115435,4530,4530,4530,4530,0
|
|
20241204,184500,520115435,4530,4530,4530,4530,0
|
|
20241204,184400,520115435,4530,4530,4530,4530,0
|
|
20241204,184300,520115435,4530,4530,4530,4530,0
|
|
20241204,184200,520115435,4530,4530,4530,4530,0
|
|
20241204,184100,520115435,4530,4530,4530,4530,0
|
|
20241204,184000,520115435,4530,4530,4530,4530,0
|
|
20241204,183900,520115435,4530,4530,4530,4530,0
|
|
20241204,183800,520115435,4530,4530,4530,4530,0
|
|
20241204,183700,520115435,4530,4530,4530,4530,0
|
|
20241204,183600,520115435,4530,4530,4530,4530,0
|
|
20241204,183500,520115435,4530,4530,4530,4530,0
|
|
20241204,183400,520115435,4530,4530,4530,4530,0
|
|
20241204,183300,520115435,4530,4530,4530,4530,0
|
|
20241204,183200,520115435,4530,4530,4530,4530,0
|
|
20241204,183100,520115435,4530,4530,4530,4530,0
|
|
20241204,183000,520115435,4530,4530,4530,4530,0
|
|
20241204,182900,520115435,4530,4530,4530,4530,0
|
|
20241204,182800,520115435,4530,4530,4530,4530,400
|
|
20241204,182700,520115435,4530,4530,4530,4530,0
|
|
20241204,182600,520115435,4530,4530,4530,4530,0
|
|
20241204,182500,520115435,4530,4530,4530,4530,0
|
|
20241204,182400,520115435,4530,4530,4530,4530,0
|
|
20241204,182300,520115435,4530,4530,4530,4530,0
|
|
20241204,182200,520115435,4530,4530,4530,4530,0
|
|
20241204,182100,520115435,4530,4530,4530,4530,0
|
|
20241204,182000,520115435,4530,4530,4530,4530,0
|
|
20241204,181900,520115435,4530,4530,4530,4530,0
|
|
20241204,181800,520115435,4530,4530,4530,4530,0
|
|
20241204,181700,520115435,4530,4530,4530,4530,0
|
|
20241204,181600,520115435,4530,4530,4530,4530,0
|
|
20241204,181500,520115435,4530,4530,4530,4530,0
|
|
20241204,181400,520115435,4530,4530,4530,4530,0
|
|
20241204,181300,520115435,4530,4530,4530,4530,0
|
|
20241204,181200,520115435,4530,4530,4530,4530,0
|
|
20241204,181100,520115435,4530,4530,4530,4530,0
|
|
20241204,181000,520115435,4530,4530,4530,4530,0
|
|
20241204,180900,520115435,4530,4530,4530,4530,0
|
|
20241204,180800,520115435,4530,4530,4530,4530,0
|
|
20241204,180700,520115435,4530,4530,4530,4530,0
|
|
20241204,180600,520115435,4530,4530,4530,4530,0
|
|
20241204,180500,520115435,4530,4530,4530,4530,0
|
|
20241204,180400,520115435,4530,4530,4530,4530,0
|
|
20241204,180300,520115435,4530,4530,4530,4530,0
|
|
20241204,180200,520115435,4530,4530,4530,4530,0
|
|
20241204,180100,520115435,4530,4530,4530,4530,0
|
|
20241204,180000,520115435,4530,4530,4530,4530,0
|
|
20241204,175900,520115435,4530,4530,4530,4530,0
|
|
20241204,175800,520115435,4530,4530,4530,4530,400
|
|
20241204,175700,520115435,4530,4530,4530,4530,0
|
|
20241204,175600,520115435,4530,4530,4530,4530,0
|
|
20241204,175500,520115435,4530,4530,4530,4530,0
|
|
20241204,175400,520115435,4530,4530,4530,4530,0
|
|
20241204,175300,520115435,4530,4530,4530,4530,0
|
|
20241204,175200,520115435,4530,4530,4530,4530,0
|
|
20241204,175100,520115435,4530,4530,4530,4530,0
|
|
20241204,175000,520115435,4530,4530,4530,4530,0
|
|
20241204,174900,520115435,4530,4530,4530,4530,0
|
|
20241204,174800,520115435,4530,4530,4530,4530,0
|
|
20241204,174700,520115435,4530,4530,4530,4530,0
|
|
20241204,174600,520115435,4530,4530,4530,4530,0
|
|
20241204,174500,520115435,4530,4530,4530,4530,0
|
|
20241204,174400,520115435,4530,4530,4530,4530,0
|
|
20241204,174300,520115435,4530,4530,4530,4530,0
|
|
20241204,174200,520115435,4530,4530,4530,4530,0
|
|
20241204,174100,520115435,4530,4530,4530,4530,0
|
|
20241204,174000,520115435,4530,4530,4530,4530,0
|
|
20241204,173900,520115435,4530,4530,4530,4530,0
|
|
20241204,173800,520115435,4530,4530,4530,4530,0
|
|
20241204,173700,520115435,4530,4530,4530,4530,0
|
|
20241204,173600,520115435,4530,4530,4530,4530,0
|
|
20241204,173500,520115435,4530,4530,4530,4530,0
|
|
20241204,173400,520115435,4530,4530,4530,4530,0
|
|
20241204,173300,520115435,4530,4530,4530,4530,0
|
|
20241204,173200,520115435,4530,4530,4530,4530,0
|
|
20241204,173100,520115435,4530,4530,4530,4530,0
|
|
20241204,173000,520115435,4530,4530,4530,4530,0
|
|
20241204,172900,520115435,4530,4530,4530,4530,0
|
|
20241204,172800,520115435,4530,4530,4530,4530,400
|
|
20241204,172700,520115435,4530,4530,4530,4530,0
|
|
20241204,172600,520115435,4530,4530,4530,4530,0
|
|
20241204,172500,520115435,4530,4530,4530,4530,0
|
|
20241204,172400,520115435,4530,4530,4530,4530,0
|
|
20241204,172300,520115435,4530,4530,4530,4530,0
|
|
20241204,172200,520115435,4530,4530,4530,4530,0
|
|
20241204,172100,520115435,4530,4530,4530,4530,0
|
|
20241204,172000,520115435,4530,4530,4530,4530,0
|
|
20241204,171900,520115435,4530,4530,4530,4530,0
|
|
20241204,171800,520115435,4530,4530,4530,4530,0
|
|
20241204,171700,520115435,4530,4530,4530,4530,0
|
|
20241204,171600,520115435,4530,4530,4530,4530,0
|
|
20241204,171500,520115435,4530,4530,4530,4530,0
|
|
20241204,171400,520115435,4530,4530,4530,4530,0
|
|
20241204,171300,520115435,4530,4530,4530,4530,0
|
|
20241204,171200,520115435,4530,4530,4530,4530,0
|
|
20241204,171100,520115435,4530,4530,4530,4530,0
|
|
20241204,171000,520115435,4530,4530,4530,4530,0
|
|
20241204,170900,520115435,4530,4530,4530,4530,0
|
|
20241204,170800,520115435,4530,4530,4530,4530,0
|
|
20241204,170700,520115435,4530,4530,4530,4530,0
|
|
20241204,170600,520115435,4530,4530,4530,4530,0
|
|
20241204,170500,520115435,4530,4530,4530,4530,0
|
|
20241204,170400,520115435,4530,4530,4530,4530,0
|
|
20241204,170300,520115435,4530,4530,4530,4530,0
|
|
20241204,170200,520115435,4530,4530,4530,4530,0
|
|
20241204,170100,520115435,4530,4530,4530,4530,0
|
|
20241204,170000,520115435,4530,4530,4530,4530,0
|
|
20241204,165900,520115435,4530,4530,4530,4530,0
|
|
20241204,165800,520115435,4530,4530,4530,4530,400
|
|
20241204,165700,520115435,4530,4530,4530,4530,0
|
|
20241204,165600,520115435,4530,4530,4530,4530,0
|
|
20241204,165500,520115435,4530,4530,4530,4530,0
|
|
20241204,165400,520115435,4530,4530,4530,4530,0
|
|
20241204,165300,520115435,4530,4530,4530,4530,0
|
|
20241204,165200,520115435,4530,4530,4530,4530,0
|
|
20241204,165100,520115435,4530,4530,4530,4530,0
|
|
20241204,165000,520115435,4530,4530,4530,4530,0
|
|
20241204,164900,520115435,4530,4530,4530,4530,0
|
|
20241204,164800,520115435,4530,4530,4530,4530,0
|
|
20241204,164700,520115435,4530,4530,4530,4530,0
|
|
20241204,164600,520115435,4530,4530,4530,4530,0
|
|
20241204,164500,520115435,4530,4530,4530,4530,0
|
|
20241204,164400,520115435,4530,4530,4530,4530,0
|
|
20241204,164300,520115435,4530,4530,4530,4530,0
|
|
20241204,164200,520115435,4530,4530,4530,4530,0
|
|
20241204,164100,520115435,4530,4530,4530,4530,0
|
|
20241204,164000,520115435,4530,4530,4530,4530,0
|
|
20241204,163900,520115435,4530,4530,4530,4530,0
|
|
20241204,163800,520115435,4530,4530,4530,4530,0
|
|
20241204,163700,520115435,4530,4530,4530,4530,0
|
|
20241204,163600,520115435,4530,4530,4530,4530,0
|
|
20241204,163500,520115435,4530,4530,4530,4530,0
|
|
20241204,163400,520115435,4530,4530,4530,4530,0
|
|
20241204,163300,520115435,4530,4530,4530,4530,0
|
|
20241204,163200,520115435,4530,4530,4530,4530,0
|
|
20241204,163100,520115435,4530,4530,4530,4530,0
|
|
20241204,163000,520115435,4530,4530,4530,4530,0
|
|
20241204,162900,520115435,4530,4530,4530,4530,0
|
|
20241204,162800,520115435,4530,4530,4530,4530,400
|
|
20241204,162700,520115435,4530,4530,4530,4530,0
|
|
20241204,162600,520115435,4530,4530,4530,4530,0
|
|
20241204,162500,520115435,4530,4530,4530,4530,0
|
|
20241204,162400,520115435,4530,4530,4530,4530,0
|
|
20241204,162300,520115435,4530,4530,4530,4530,0
|
|
20241204,162200,520115435,4530,4530,4530,4530,0
|
|
20241204,162100,520115435,4530,4530,4530,4530,0
|
|
20241204,162000,520115435,4530,4530,4530,4530,0
|
|
20241204,161900,520115435,4530,4530,4530,4530,0
|
|
20241204,161800,520115435,4530,4530,4530,4530,0
|
|
20241204,161700,520115435,4530,4530,4530,4530,0
|
|
20241204,161600,520115435,4530,4530,4530,4530,0
|
|
20241204,161500,520115435,4530,4530,4530,4530,0
|
|
20241204,161400,520115435,4530,4530,4530,4530,0
|
|
20241204,161300,520115435,4530,4530,4530,4530,0
|
|
20241204,161200,520115435,4530,4530,4530,4530,0
|
|
20241204,161100,520115435,4530,4530,4530,4530,0
|
|
20241204,161000,520115435,4530,4530,4530,4530,0
|
|
20241204,160900,520115435,4530,4530,4530,4530,0
|
|
20241204,160800,520115435,4530,4530,4530,4530,0
|
|
20241204,160700,520115435,4530,4530,4530,4530,0
|
|
20241204,160600,520115435,4530,4530,4530,4530,0
|
|
20241204,160500,520115435,4530,4530,4530,4530,0
|
|
20241204,160400,520115435,4530,4530,4530,4530,0
|
|
20241204,160300,520115435,4530,4530,4530,4530,0
|
|
20241204,160200,520115435,4530,4530,4530,4530,0
|
|
20241204,160100,520115435,4530,4530,4530,4530,0
|
|
20241204,160000,520115435,4530,4530,4530,4530,0
|
|
20241204,155900,520115435,4530,4530,4530,4530,0
|
|
20241204,155800,520115435,4530,4530,4530,4530,400
|
|
20241204,155700,520115435,4530,4530,4530,4530,0
|
|
20241204,155600,520115435,4530,4530,4530,4530,0
|
|
20241204,155500,520115435,4530,4530,4530,4530,0
|
|
20241204,155400,520115435,4530,4530,4530,4530,0
|
|
20241204,155300,520115435,4530,4530,4530,4530,0
|
|
20241204,155200,520115435,4530,4530,4530,4530,0
|
|
20241204,155100,520115435,4530,4530,4530,4530,0
|
|
20241204,155000,520115435,4530,4530,4530,4530,0
|
|
20241204,154900,520115435,4530,4530,4530,4530,0
|
|
20241204,154800,520115435,4530,4530,4530,4530,0
|
|
20241204,154700,520115435,4530,4530,4530,4530,0
|
|
20241204,154600,520115435,4530,4530,4530,4530,0
|
|
20241204,154500,520115435,4530,4530,4530,4530,0
|
|
20241204,154400,520115435,4530,4530,4530,4530,0
|
|
20241204,154300,520115435,4530,4530,4530,4530,0
|
|
20241204,154200,520115435,4530,4530,4530,4530,0
|
|
20241204,154100,520115435,4530,4530,4530,4530,0
|
|
20241204,154000,520115435,4530,4530,4530,4530,0
|
|
20241204,153900,520115435,4530,4530,4530,4530,0
|
|
20241204,153800,520115435,4530,4530,4530,4530,0
|
|
20241204,153700,520115435,4530,4530,4530,4530,0
|
|
20241204,153600,520115435,4530,4530,4530,4530,0
|
|
20241204,153500,520115435,4530,4530,4530,4530,0
|
|
20241204,153400,520115435,4530,4530,4530,4530,0
|
|
20241204,153300,520115435,4530,4530,4530,4530,0
|
|
20241204,153200,520115435,4530,4530,4530,4530,0
|
|
20241204,153100,520115435,4530,4530,4530,4530,0
|
|
20241204,153000,520115435,4530,4530,4530,4530,400
|
|
20241204,152900,518303435,4515,4515,4515,4515,0
|
|
20241204,152800,518303435,4515,4515,4515,4515,0
|
|
20241204,152700,518303435,4515,4515,4515,4515,0
|
|
20241204,152600,518303435,4515,4515,4515,4515,0
|
|
20241204,152500,518303435,4515,4515,4515,4515,0
|
|
20241204,152400,518303435,4515,4515,4515,4515,0
|
|
20241204,152300,518303435,4515,4515,4515,4515,0
|
|
20241204,152200,518303435,4515,4515,4515,4515,0
|
|
20241204,152100,518303435,4515,4515,4515,4515,0
|
|
20241204,152000,518303435,4515,4515,4515,4515,0
|
|
20241204,151900,518303435,4515,4510,4515,4505,6
|
|
20241204,151800,518276390,4515,4515,4515,4515,22
|
|
20241204,151700,518177060,4510,4515,4515,4510,14
|
|
20241204,151600,518113910,4515,4515,4515,4515,1
|
|
20241204,151500,518109395,4515,4510,4535,4510,354
|
|
20241204,151400,516507955,4510,4510,4510,4510,0
|
|
20241204,151300,516507955,4510,4505,4510,4505,3
|
|
20241204,151200,516494430,4505,4500,4535,4500,352
|
|
20241204,151100,514905615,4495,4495,4495,4495,77
|
|
20241204,151000,514559500,4505,4505,4505,4505,0
|
|
20241204,150900,514559500,4505,4500,4505,4495,1417
|
|
20241204,150800,508182875,4500,4500,4500,4500,0
|
|
20241204,150700,508182875,4500,4510,4510,4495,4648
|
|
20241204,150600,487250030,4515,4520,4520,4515,695
|
|
20241204,150500,484108725,4520,4520,4520,4520,169
|
|
20241204,150400,483344845,4520,4520,4520,4520,0
|
|
20241204,150300,483344845,4520,4520,4520,4520,7
|
|
20241204,150200,483313205,4520,4520,4520,4520,0
|
|
20241204,150100,483313205,4520,4520,4520,4520,0
|
|
20241204,150000,483313205,4520,4520,4520,4520,0
|
|
20241204,145900,483313205,4520,4520,4520,4520,14
|
|
20241204,145800,483249925,4515,4515,4515,4515,0
|
|
20241204,145700,483249925,4515,4515,4515,4515,2
|
|
20241204,145600,483240895,4515,4515,4515,4515,0
|
|
20241204,145500,483240895,4515,4515,4515,4515,0
|
|
20241204,145400,483240895,4515,4515,4515,4515,0
|
|
20241204,145300,483240895,4515,4515,4515,4515,0
|
|
20241204,145200,483240895,4515,4515,4515,4515,0
|
|
20241204,145100,483240895,4515,4515,4515,4515,0
|
|
20241204,145000,483240895,4515,4515,4515,4515,0
|
|
20241204,144900,483240895,4515,4515,4515,4515,0
|
|
20241204,144800,483240895,4515,4515,4515,4515,0
|
|
20241204,144700,483240895,4515,4515,4515,4515,0
|
|
20241204,144600,483240895,4515,4515,4515,4515,0
|
|
20241204,144500,483240895,4515,4515,4515,4515,0
|
|
20241204,144400,483240895,4515,4515,4515,4515,0
|
|
20241204,144300,483240895,4515,4515,4515,4515,0
|
|
20241204,144200,483240895,4515,4515,4515,4515,0
|
|
20241204,144100,483240895,4515,4510,4515,4510,6
|
|
20241204,144000,483213810,4510,4510,4510,4510,1
|
|
20241204,143900,483209300,4510,4505,4545,4505,1456
|
|
20241204,143800,476648040,4505,4505,4505,4505,0
|
|
20241204,143700,476648040,4505,4505,4505,4505,0
|
|
20241204,143600,476648040,4505,4505,4505,4505,0
|
|
20241204,143500,476648040,4505,4505,4505,4505,0
|
|
20241204,143400,476648040,4505,4505,4505,4505,0
|
|
20241204,143300,476648040,4505,4505,4505,4505,0
|
|
20241204,143200,476648040,4505,4505,4505,4505,0
|
|
20241204,143100,476648040,4505,4505,4505,4505,0
|
|
20241204,143000,476648040,4505,4505,4505,4505,0
|
|
20241204,142900,476648040,4505,4505,4505,4505,5
|
|
20241204,142800,476625515,4505,4505,4505,4505,0
|
|
20241204,142700,476625515,4505,4510,4515,4500,523
|
|
20241204,142600,474267540,4515,4515,4515,4515,0
|
|
20241204,142500,474267540,4515,4515,4515,4515,0
|
|
20241204,142400,474267540,4515,4515,4515,4515,0
|
|
20241204,142300,474267540,4515,4515,4515,4515,0
|
|
20241204,142200,474267540,4515,4515,4515,4515,0
|
|
20241204,142100,474267540,4515,4515,4515,4515,0
|
|
20241204,142000,474267540,4515,4515,4515,4515,100
|
|
20241204,141900,473816040,4510,4510,4510,4510,0
|
|
20241204,141800,473816040,4510,4510,4510,4510,0
|
|
20241204,141700,473816040,4510,4510,4510,4510,0
|
|
20241204,141600,473816040,4510,4510,4510,4510,0
|
|
20241204,141500,473816040,4510,4510,4510,4510,0
|
|
20241204,141400,473816040,4510,4510,4510,4510,0
|
|
20241204,141300,473816040,4510,4510,4510,4510,0
|
|
20241204,141200,473816040,4510,4510,4510,4510,0
|
|
20241204,141100,473816040,4510,4510,4510,4510,95
|
|
20241204,141000,473387590,4510,4510,4510,4510,0
|
|
20241204,140900,473387590,4510,4515,4515,4510,2061
|
|
20241204,140800,464082315,4515,4515,4515,4515,14
|
|
20241204,140700,464019105,4515,4515,4515,4515,0
|
|
20241204,140600,464019105,4515,4515,4515,4515,0
|
|
20241204,140500,464019105,4515,4520,4520,4515,3145
|
|
20241204,140400,449815700,4520,4520,4520,4520,0
|
|
20241204,140300,449815700,4520,4520,4520,4520,93
|
|
20241204,140200,449395340,4520,4520,4520,4520,0
|
|
20241204,140100,449395340,4520,4520,4520,4520,0
|
|
20241204,140000,449395340,4520,4520,4520,4520,0
|
|
20241204,135900,449395340,4520,4520,4520,4520,0
|
|
20241204,135800,449395340,4520,4520,4520,4520,200
|
|
20241204,135700,448491340,4520,4520,4520,4520,0
|
|
20241204,135600,448491340,4520,4520,4520,4520,296
|
|
20241204,135500,447153420,4520,4530,4530,4520,1875
|
|
20241204,135400,438669885,4525,4525,4525,4525,0
|
|
20241204,135300,438669885,4525,4525,4525,4525,9
|
|
20241204,135200,438629160,4525,4525,4525,4525,0
|
|
20241204,135100,438629160,4525,4525,4525,4525,0
|
|
20241204,135000,438629160,4525,4525,4525,4525,0
|
|
20241204,134900,438629160,4525,4525,4525,4525,0
|
|
20241204,134800,438629160,4525,4525,4525,4525,0
|
|
20241204,134700,438629160,4525,4525,4525,4525,0
|
|
20241204,134600,438629160,4525,4525,4525,4525,0
|
|
20241204,134500,438629160,4525,4525,4525,4525,1
|
|
20241204,134400,438624635,4525,4525,4525,4525,0
|
|
20241204,134300,438624635,4525,4525,4525,4525,0
|
|
20241204,134200,438624635,4525,4525,4525,4525,2
|
|
20241204,134100,438615585,4525,4525,4525,4525,0
|
|
20241204,134000,438615585,4525,4525,4525,4525,0
|
|
20241204,133900,438615585,4525,4525,4525,4525,0
|
|
20241204,133800,438615585,4525,4525,4525,4525,0
|
|
20241204,133700,438615585,4525,4525,4525,4525,0
|
|
20241204,133600,438615585,4525,4525,4525,4525,0
|
|
20241204,133500,438615585,4525,4525,4525,4525,0
|
|
20241204,133400,438615585,4525,4525,4525,4525,0
|
|
20241204,133300,438615585,4525,4525,4525,4525,1
|
|
20241204,133200,438611060,4520,4520,4520,4520,0
|
|
20241204,133100,438611060,4520,4520,4520,4520,0
|
|
20241204,133000,438611060,4520,4520,4520,4520,0
|
|
20241204,132900,438611060,4520,4520,4520,4520,76
|
|
20241204,132800,438267540,4525,4525,4525,4525,0
|
|
20241204,132700,438267540,4525,4525,4525,4525,0
|
|
20241204,132600,438267540,4525,4525,4525,4525,0
|
|
20241204,132500,438267540,4525,4525,4525,4525,0
|
|
20241204,132400,438267540,4525,4525,4525,4525,0
|
|
20241204,132300,438267540,4525,4525,4525,4525,0
|
|
20241204,132200,438267540,4525,4525,4525,4525,0
|
|
20241204,132100,438267540,4525,4525,4525,4525,0
|
|
20241204,132000,438267540,4525,4525,4525,4525,0
|
|
20241204,131900,438267540,4525,4525,4525,4525,0
|
|
20241204,131800,438267540,4525,4525,4525,4525,0
|
|
20241204,131700,438267540,4525,4530,4530,4525,45
|
|
20241204,131600,438063875,4530,4530,4530,4530,0
|
|
20241204,131500,438063875,4530,4530,4530,4530,0
|
|
20241204,131400,438063875,4530,4530,4530,4530,0
|
|
20241204,131300,438063875,4530,4545,4545,4530,385
|
|
20241204,131200,436317295,4545,4545,4545,4545,0
|
|
20241204,131100,436317295,4545,4545,4545,4545,0
|
|
20241204,131000,436317295,4545,4545,4545,4545,0
|
|
20241204,130900,436317295,4545,4545,4545,4545,0
|
|
20241204,130800,436317295,4545,4545,4545,4545,100
|
|
20241204,130700,435862795,4545,4545,4545,4545,21
|
|
20241204,130600,435767350,4550,4550,4550,4550,0
|
|
20241204,130500,435767350,4550,4550,4550,4550,0
|
|
20241204,130400,435767350,4550,4550,4550,4550,0
|
|
20241204,130300,435767350,4550,4540,4580,4540,137
|
|
20241204,130200,435141685,4545,4545,4545,4545,0
|
|
20241204,130100,435141685,4545,4545,4545,4545,1
|
|
20241204,130000,435137140,4545,4545,4545,4545,0
|
|
20241204,125900,435137140,4545,4545,4545,4545,0
|
|
20241204,125800,435137140,4545,4545,4545,4545,0
|
|
20241204,125700,435137140,4545,4545,4545,4545,1
|
|
20241204,125600,435132595,4545,4545,4570,4540,2170
|
|
20241204,125500,425224535,4545,4545,4590,4540,5366
|
|
20241204,125400,400724805,4540,4540,4560,4540,5137
|
|
20241204,125300,377300855,4540,4530,4560,4525,12140
|
|
20241204,125200,322022810,4530,4525,4555,4525,8200
|
|
20241204,125100,284700560,4520,4520,4520,4520,0
|
|
20241204,125000,284700560,4520,4520,4520,4520,0
|
|
20241204,124900,284700560,4520,4520,4520,4520,0
|
|
20241204,124800,284700560,4520,4520,4520,4520,0
|
|
20241204,124700,284700560,4520,4520,4520,4520,0
|
|
20241204,124600,284700560,4520,4520,4520,4520,1
|
|
20241204,124500,284696040,4520,4515,4525,4515,924
|
|
20241204,124400,280519555,4515,4515,4515,4515,0
|
|
20241204,124300,280519555,4515,4515,4515,4515,0
|
|
20241204,124200,280519555,4515,4515,4515,4515,0
|
|
20241204,124100,280519555,4515,4515,4515,4515,0
|
|
20241204,124000,280519555,4515,4515,4515,4515,0
|
|
20241204,123900,280519555,4515,4515,4515,4515,0
|
|
20241204,123800,280519555,4515,4515,4515,4515,0
|
|
20241204,123700,280519555,4515,4515,4515,4515,0
|
|
20241204,123600,280519555,4515,4515,4515,4515,0
|
|
20241204,123500,280519555,4515,4515,4515,4515,0
|
|
20241204,123400,280519555,4515,4515,4515,4515,0
|
|
20241204,123300,280519555,4515,4520,4520,4510,148
|
|
20241204,123200,279851660,4520,4520,4520,4520,0
|
|
20241204,123100,279851660,4520,4520,4520,4520,0
|
|
20241204,123000,279851660,4520,4520,4520,4520,41
|
|
20241204,122900,279666340,4520,4520,4520,4520,0
|
|
20241204,122800,279666340,4520,4520,4520,4520,0
|
|
20241204,122700,279666340,4520,4520,4520,4520,0
|
|
20241204,122600,279666340,4520,4520,4520,4520,1
|
|
20241204,122500,279661820,4520,4520,4520,4520,14
|
|
20241204,122400,279598540,4520,4520,4520,4520,0
|
|
20241204,122300,279598540,4520,4520,4520,4520,0
|
|
20241204,122200,279598540,4520,4520,4520,4520,0
|
|
20241204,122100,279598540,4520,4520,4520,4520,0
|
|
20241204,122000,279598540,4520,4530,4530,4520,1191
|
|
20241204,121900,274209255,4530,4530,4530,4530,0
|
|
20241204,121800,274209255,4530,4530,4530,4530,0
|
|
20241204,121700,274209255,4530,4530,4530,4530,51
|
|
20241204,121600,273978225,4540,4540,4540,4540,0
|
|
20241204,121500,273978225,4540,4540,4540,4540,1
|
|
20241204,121400,273973685,4520,4520,4520,4520,0
|
|
20241204,121300,273973685,4520,4520,4520,4520,31
|
|
20241204,121200,273833565,4520,4510,4520,4510,116
|
|
20241204,121100,273309405,4510,4510,4510,4510,0
|
|
20241204,121000,273309405,4510,4510,4510,4510,0
|
|
20241204,120900,273309405,4510,4510,4510,4510,0
|
|
20241204,120800,273309405,4510,4510,4510,4510,0
|
|
20241204,120700,273309405,4510,4510,4510,4510,0
|
|
20241204,120600,273309405,4510,4510,4510,4510,0
|
|
20241204,120500,273309405,4510,4510,4510,4510,0
|
|
20241204,120400,273309405,4510,4510,4510,4510,0
|
|
20241204,120300,273309405,4510,4510,4510,4510,0
|
|
20241204,120200,273309405,4510,4510,4510,4510,60
|
|
20241204,120100,273038805,4510,4510,4510,4510,0
|
|
20241204,120000,273038805,4510,4495,4510,4495,1581
|
|
20241204,115900,265922845,4495,4495,4495,4495,0
|
|
20241204,115800,265922845,4495,4495,4495,4495,0
|
|
20241204,115700,265922845,4495,4495,4495,4495,0
|
|
20241204,115600,265922845,4495,4495,4495,4495,0
|
|
20241204,115500,265922845,4495,4495,4495,4495,0
|
|
20241204,115400,265922845,4495,4495,4495,4495,0
|
|
20241204,115300,265922845,4495,4495,4495,4495,25
|
|
20241204,115200,265810470,4495,4495,4495,4495,249
|
|
20241204,115100,264691215,4480,4480,4480,4480,0
|
|
20241204,115000,264691215,4480,4480,4480,4480,0
|
|
20241204,114900,264691215,4480,4480,4480,4480,0
|
|
20241204,114800,264691215,4480,4480,4480,4480,0
|
|
20241204,114700,264691215,4480,4475,4480,4475,2123
|
|
20241204,114600,255190250,4470,4470,4470,4470,0
|
|
20241204,114500,255190250,4470,4470,4470,4470,0
|
|
20241204,114400,255190250,4470,4470,4470,4470,0
|
|
20241204,114300,255190250,4470,4470,4470,4470,0
|
|
20241204,114200,255190250,4470,4470,4470,4470,0
|
|
20241204,114100,255190250,4470,4470,4470,4470,1
|
|
20241204,114000,255185780,4470,4470,4470,4470,0
|
|
20241204,113900,255185780,4470,4470,4470,4470,2
|
|
20241204,113800,255176840,4475,4475,4475,4475,0
|
|
20241204,113700,255176840,4475,4475,4475,4475,1
|
|
20241204,113600,255172365,4470,4470,4470,4470,0
|
|
20241204,113500,255172365,4470,4470,4470,4470,0
|
|
20241204,113400,255172365,4470,4470,4470,4470,0
|
|
20241204,113300,255172365,4470,4470,4470,4470,0
|
|
20241204,113200,255172365,4470,4470,4470,4470,0
|
|
20241204,113100,255172365,4470,4470,4470,4470,0
|
|
20241204,113000,255172365,4470,4470,4470,4470,0
|
|
20241204,112900,255172365,4470,4470,4470,4470,228
|
|
20241204,112800,254153205,4475,4475,4475,4475,123
|
|
20241204,112700,253602780,4480,4480,4480,4480,0
|
|
20241204,112600,253602780,4480,4480,4480,4480,0
|
|
20241204,112500,253602780,4480,4480,4480,4480,0
|
|
20241204,112400,253602780,4480,4480,4480,4480,0
|
|
20241204,112300,253602780,4480,4480,4480,4480,3
|
|
20241204,112200,253589340,4480,4480,4480,4480,1
|
|
20241204,112100,253584860,4475,4475,4475,4475,0
|
|
20241204,112000,253584860,4475,4475,4475,4475,0
|
|
20241204,111900,253584860,4475,4475,4475,4475,100
|
|
20241204,111800,253137360,4475,4475,4475,4475,0
|
|
20241204,111700,253137360,4475,4475,4475,4475,0
|
|
20241204,111600,253137360,4475,4475,4475,4475,809
|
|
20241204,111500,249517085,4475,4475,4475,4475,1013
|
|
20241204,111400,244983910,4480,4480,4480,4480,0
|
|
20241204,111300,244983910,4480,4480,4480,4480,2024
|
|
20241204,111200,235916390,4480,4480,4480,4480,0
|
|
20241204,111100,235916390,4480,4480,4480,4480,0
|
|
20241204,111000,235916390,4480,4480,4480,4480,0
|
|
20241204,110900,235916390,4480,4480,4480,4480,0
|
|
20241204,110800,235916390,4480,4480,4480,4480,3
|
|
20241204,110700,235902950,4480,4480,4480,4480,0
|
|
20241204,110600,235902950,4480,4480,4480,4480,0
|
|
20241204,110500,235902950,4480,4480,4480,4480,244
|
|
20241204,110400,234809830,4480,4480,4480,4480,21
|
|
20241204,110300,234715750,4495,4495,4495,4495,0
|
|
20241204,110200,234715750,4495,4495,4495,4495,0
|
|
20241204,110100,234715750,4495,4495,4495,4495,0
|
|
20241204,110000,234715750,4495,4485,4495,4485,3
|
|
20241204,105900,234702285,4495,4490,4495,4490,57
|
|
20241204,105800,234446350,4490,4490,4490,4490,0
|
|
20241204,105700,234446350,4490,4490,4490,4490,0
|
|
20241204,105600,234446350,4490,4490,4490,4490,0
|
|
20241204,105500,234446350,4490,4490,4490,4490,16
|
|
20241204,105400,234374510,4490,4485,4490,4485,928
|
|
20241204,105300,230208510,4485,4485,4485,4485,0
|
|
20241204,105200,230208510,4485,4485,4485,4485,0
|
|
20241204,105100,230208510,4485,4485,4485,4485,0
|
|
20241204,105000,230208510,4485,4485,4485,4485,0
|
|
20241204,104900,230208510,4485,4485,4485,4485,0
|
|
20241204,104800,230208510,4485,4485,4485,4485,0
|
|
20241204,104700,230208510,4485,4485,4485,4485,0
|
|
20241204,104600,230208510,4485,4480,4485,4475,23
|
|
20241204,104500,230105565,4480,4480,4480,4480,0
|
|
20241204,104400,230105565,4480,4480,4480,4480,0
|
|
20241204,104300,230105565,4480,4480,4480,4480,0
|
|
20241204,104200,230105565,4480,4480,4480,4480,0
|
|
20241204,104100,230105565,4480,4480,4480,4480,0
|
|
20241204,104000,230105565,4480,4480,4480,4480,20
|
|
20241204,103900,230015965,4470,4470,4470,4470,0
|
|
20241204,103800,230015965,4470,4470,4470,4470,0
|
|
20241204,103700,230015965,4470,4470,4470,4470,0
|
|
20241204,103600,230015965,4470,4470,4470,4470,0
|
|
20241204,103500,230015965,4470,4470,4470,4470,0
|
|
20241204,103400,230015965,4470,4470,4470,4470,0
|
|
20241204,103300,230015965,4470,4470,4470,4470,467
|
|
20241204,103200,227928475,4470,4470,4470,4470,0
|
|
20241204,103100,227928475,4470,4470,4470,4470,0
|
|
20241204,103000,227928475,4470,4475,4475,4470,161
|
|
20241204,102900,227208795,4475,4480,4480,4475,181
|
|
20241204,102800,226398320,4485,4485,4485,4485,0
|
|
20241204,102700,226398320,4485,4485,4485,4485,0
|
|
20241204,102600,226398320,4485,4485,4485,4485,5
|
|
20241204,102500,226375895,4485,4485,4485,4485,1
|
|
20241204,102400,226371410,4480,4480,4480,4480,0
|
|
20241204,102300,226371410,4480,4480,4480,4480,17
|
|
20241204,102200,226295250,4480,4480,4480,4480,0
|
|
20241204,102100,226295250,4480,4480,4480,4480,0
|
|
20241204,102000,226295250,4480,4480,4480,4480,1
|
|
20241204,101900,226290770,4490,4485,4490,4485,56
|
|
20241204,101800,226039370,4480,4480,4480,4480,36
|
|
20241204,101700,225878090,4480,4480,4480,4480,10
|
|
20241204,101600,225833290,4480,4480,4480,4480,0
|
|
20241204,101500,225833290,4480,4485,4485,4470,92
|
|
20241204,101400,225421350,4480,4480,4480,4480,5
|
|
20241204,101300,225398950,4480,4485,4485,4480,40
|
|
20241204,101200,225219665,4490,4490,4490,4490,0
|
|
20241204,101100,225219665,4490,4490,4490,4490,10
|
|
20241204,101000,225174765,4490,4490,4490,4490,6
|
|
20241204,100900,225147825,4490,4490,4490,4490,8
|
|
20241204,100800,225111905,4490,4490,4495,4485,44
|
|
20241204,100700,224914420,4505,4505,4505,4505,1
|
|
20241204,100600,224909915,4505,4505,4505,4505,0
|
|
20241204,100500,224909915,4505,4505,4505,4505,1
|
|
20241204,100400,224905410,4490,4505,4505,4490,34
|
|
20241204,100300,224752735,4480,4475,4480,4475,71
|
|
20241204,100200,224434660,4470,4470,4470,4470,1
|
|
20241204,100100,224430190,4470,4470,4470,4470,2
|
|
20241204,100000,224421250,4470,4470,4470,4470,51
|
|
20241204,095900,224193280,4470,4480,4480,4470,86
|
|
20241204,095800,223808830,4480,4480,4480,4480,1
|
|
20241204,095700,223804350,4475,4475,4475,4475,1
|
|
20241204,095600,223799875,4475,4485,4485,4475,30
|
|
20241204,095500,223665470,4485,4480,4485,4480,6
|
|
20241204,095400,223638565,4475,4475,4500,4475,4
|
|
20241204,095300,223620640,4475,4475,4475,4475,4
|
|
20241204,095200,223602740,4500,4490,4500,4490,118
|
|
20241204,095100,223072620,4485,4475,4485,4475,563
|
|
20241204,095000,220549840,4465,4465,4465,4465,196
|
|
20241204,094900,219674700,4450,4450,4450,4450,161
|
|
20241204,094800,218958250,4470,4470,4470,4470,34
|
|
20241204,094700,218806270,4485,4485,4485,4485,3
|
|
20241204,094600,218792815,4485,4485,4485,4485,1
|
|
20241204,094500,218788330,4465,4455,4470,4455,613
|
|
20241204,094400,216051100,4450,4450,4450,4450,65
|
|
20241204,094300,215761850,4450,4450,4450,4445,700
|
|
20241204,094200,212649350,4450,4460,4470,4450,4318
|
|
20241204,094100,193391580,4460,4460,4460,4460,251
|
|
20241204,094000,192272120,4455,4455,4455,4455,4
|
|
20241204,093900,192254300,4455,4455,4455,4450,3506
|
|
20241204,093800,176652175,4460,4470,4470,4460,536
|
|
20241204,093700,174261440,4470,4475,4480,4470,201
|
|
20241204,093600,173362455,4475,4470,4475,4470,2
|
|
20241204,093500,173353510,4470,4480,4480,4470,1501
|
|
20241204,093400,166635205,4485,4495,4500,4485,1260
|
|
20241204,093300,160979710,4490,4490,4490,4490,2
|
|
20241204,093200,160970730,4485,4500,4500,4485,1500
|
|
20241204,093100,154233380,4505,4500,4505,4500,601
|
|
20241204,093000,151528875,4505,4510,4510,4500,603
|
|
20241204,092900,148813795,4505,4505,4505,4505,1
|
|
20241204,092800,148809290,4500,4530,4530,4500,5898
|
|
20241204,092700,122203205,4535,4540,4540,4535,991
|
|
20241204,092600,117707140,4540,4540,4540,4540,0
|
|
20241204,092500,117707140,4540,4540,4540,4540,0
|
|
20241204,092400,117707140,4540,4540,4540,4540,277
|
|
20241204,092300,116449560,4540,4540,4540,4540,50
|
|
20241204,092200,116222560,4545,4540,4545,4540,1171
|
|
20241204,092100,110900870,4545,4545,4545,4545,1
|
|
20241204,092000,110896325,4545,4545,4545,4545,15
|
|
20241204,091900,110828150,4540,4535,4560,4535,871
|
|
20241204,091800,106870140,4535,4535,4535,4535,129
|
|
20241204,091700,106285125,4545,4545,4545,4545,106
|
|
20241204,091600,105803355,4545,4530,4545,4530,1002
|
|
20241204,091500,101249730,4530,4530,4530,4530,3
|
|
20241204,091400,101236140,4550,4530,4550,4530,27
|
|
20241204,091300,101113410,4530,4550,4555,4530,3824
|
|
20241204,091200,83745465,4550,4565,4570,4550,61
|
|
20241204,091100,83467230,4565,4595,4595,4565,157
|
|
20241204,091000,82748995,4580,4585,4590,4580,1323
|
|
20241204,090900,76687355,4590,4590,4590,4590,100
|
|
20241204,090800,76228355,4590,4590,4590,4590,210
|
|
20241204,090700,75264455,4595,4590,4595,4590,200
|
|
20241204,090600,74345765,4595,4595,4595,4595,202
|
|
20241204,090500,73417575,4600,4595,4605,4595,358
|
|
20241204,090400,71770850,4600,4610,4610,4505,5580
|
|
20241204,090300,46210775,4600,4570,4610,4570,2138
|
|
20241204,090200,36390110,4545,4550,4550,4545,1000
|
|
20241204,090100,31843145,4570,4550,4570,4545,724
|
|
20241204,090000,28550740,4555,4555,4555,4555,6268
|