691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,202800,808963905,4280,4280,4280,4280,2570
|
|
20241206,202700,808963905,4280,4280,4280,4280,0
|
|
20241206,202600,808963905,4280,4280,4280,4280,0
|
|
20241206,202500,808963905,4280,4280,4280,4280,0
|
|
20241206,202400,808963905,4280,4280,4280,4280,0
|
|
20241206,202300,808963905,4280,4280,4280,4280,0
|
|
20241206,202200,808963905,4280,4280,4280,4280,0
|
|
20241206,202100,808963905,4280,4280,4280,4280,0
|
|
20241206,202000,808963905,4280,4280,4280,4280,0
|
|
20241206,201900,808963905,4280,4280,4280,4280,0
|
|
20241206,201800,808963905,4280,4280,4280,4280,0
|
|
20241206,201700,808963905,4280,4280,4280,4280,0
|
|
20241206,201600,808963905,4280,4280,4280,4280,0
|
|
20241206,201500,808963905,4280,4280,4280,4280,0
|
|
20241206,201400,808963905,4280,4280,4280,4280,0
|
|
20241206,201300,808963905,4280,4280,4280,4280,0
|
|
20241206,201200,808963905,4280,4280,4280,4280,0
|
|
20241206,201100,808963905,4280,4280,4280,4280,0
|
|
20241206,201000,808963905,4280,4280,4280,4280,0
|
|
20241206,200900,808963905,4280,4280,4280,4280,0
|
|
20241206,200800,808963905,4280,4280,4280,4280,0
|
|
20241206,200700,808963905,4280,4280,4280,4280,0
|
|
20241206,200600,808963905,4280,4280,4280,4280,0
|
|
20241206,200500,808963905,4280,4280,4280,4280,0
|
|
20241206,200400,808963905,4280,4280,4280,4280,0
|
|
20241206,200300,808963905,4280,4280,4280,4280,0
|
|
20241206,200200,808963905,4280,4280,4280,4280,0
|
|
20241206,200100,808963905,4280,4280,4280,4280,0
|
|
20241206,200000,808963905,4280,4280,4280,4280,0
|
|
20241206,195900,808963905,4280,4280,4280,4280,0
|
|
20241206,195800,808963905,4280,4280,4280,4280,2570
|
|
20241206,195700,808963905,4280,4280,4280,4280,0
|
|
20241206,195600,808963905,4280,4280,4280,4280,0
|
|
20241206,195500,808963905,4280,4280,4280,4280,0
|
|
20241206,195400,808963905,4280,4280,4280,4280,0
|
|
20241206,195300,808963905,4280,4280,4280,4280,0
|
|
20241206,195200,808963905,4280,4280,4280,4280,0
|
|
20241206,195100,808963905,4280,4280,4280,4280,0
|
|
20241206,195000,808963905,4280,4280,4280,4280,0
|
|
20241206,194900,808963905,4280,4280,4280,4280,0
|
|
20241206,194800,808963905,4280,4280,4280,4280,0
|
|
20241206,194700,808963905,4280,4280,4280,4280,0
|
|
20241206,194600,808963905,4280,4280,4280,4280,0
|
|
20241206,194500,808963905,4280,4280,4280,4280,0
|
|
20241206,194400,808963905,4280,4280,4280,4280,0
|
|
20241206,194300,808963905,4280,4280,4280,4280,0
|
|
20241206,194200,808963905,4280,4280,4280,4280,0
|
|
20241206,194100,808963905,4280,4280,4280,4280,0
|
|
20241206,194000,808963905,4280,4280,4280,4280,0
|
|
20241206,193900,808963905,4280,4280,4280,4280,0
|
|
20241206,193800,808963905,4280,4280,4280,4280,0
|
|
20241206,193700,808963905,4280,4280,4280,4280,0
|
|
20241206,193600,808963905,4280,4280,4280,4280,0
|
|
20241206,193500,808963905,4280,4280,4280,4280,0
|
|
20241206,193400,808963905,4280,4280,4280,4280,0
|
|
20241206,193300,808963905,4280,4280,4280,4280,0
|
|
20241206,193200,808963905,4280,4280,4280,4280,0
|
|
20241206,193100,808963905,4280,4280,4280,4280,0
|
|
20241206,193000,808963905,4280,4280,4280,4280,0
|
|
20241206,192900,808963905,4280,4280,4280,4280,0
|
|
20241206,192800,808963905,4280,4280,4280,4280,2570
|
|
20241206,192700,808963905,4280,4280,4280,4280,0
|
|
20241206,192600,808963905,4280,4280,4280,4280,0
|
|
20241206,192500,808963905,4280,4280,4280,4280,0
|
|
20241206,192400,808963905,4280,4280,4280,4280,0
|
|
20241206,192300,808963905,4280,4280,4280,4280,0
|
|
20241206,192200,808963905,4280,4280,4280,4280,0
|
|
20241206,192100,808963905,4280,4280,4280,4280,0
|
|
20241206,192000,808963905,4280,4280,4280,4280,0
|
|
20241206,191900,808963905,4280,4280,4280,4280,0
|
|
20241206,191800,808963905,4280,4280,4280,4280,0
|
|
20241206,191700,808963905,4280,4280,4280,4280,0
|
|
20241206,191600,808963905,4280,4280,4280,4280,0
|
|
20241206,191500,808963905,4280,4280,4280,4280,0
|
|
20241206,191400,808963905,4280,4280,4280,4280,0
|
|
20241206,191300,808963905,4280,4280,4280,4280,0
|
|
20241206,191200,808963905,4280,4280,4280,4280,0
|
|
20241206,191100,808963905,4280,4280,4280,4280,0
|
|
20241206,191000,808963905,4280,4280,4280,4280,0
|
|
20241206,190900,808963905,4280,4280,4280,4280,0
|
|
20241206,190800,808963905,4280,4280,4280,4280,0
|
|
20241206,190700,808963905,4280,4280,4280,4280,0
|
|
20241206,190600,808963905,4280,4280,4280,4280,0
|
|
20241206,190500,808963905,4280,4280,4280,4280,0
|
|
20241206,190400,808963905,4280,4280,4280,4280,0
|
|
20241206,190300,808963905,4280,4280,4280,4280,0
|
|
20241206,190200,808963905,4280,4280,4280,4280,0
|
|
20241206,190100,808963905,4280,4280,4280,4280,0
|
|
20241206,190000,808963905,4280,4280,4280,4280,0
|
|
20241206,185900,808963905,4280,4280,4280,4280,0
|
|
20241206,185800,808963905,4280,4280,4280,4280,2570
|
|
20241206,185700,808963905,4280,4280,4280,4280,0
|
|
20241206,185600,808963905,4280,4280,4280,4280,0
|
|
20241206,185500,808963905,4280,4280,4280,4280,0
|
|
20241206,185400,808963905,4280,4280,4280,4280,0
|
|
20241206,185300,808963905,4280,4280,4280,4280,0
|
|
20241206,185200,808963905,4280,4280,4280,4280,0
|
|
20241206,185100,808963905,4280,4280,4280,4280,0
|
|
20241206,185000,808963905,4280,4280,4280,4280,0
|
|
20241206,184900,808963905,4280,4280,4280,4280,0
|
|
20241206,184800,808963905,4280,4280,4280,4280,0
|
|
20241206,184700,808963905,4280,4280,4280,4280,0
|
|
20241206,184600,808963905,4280,4280,4280,4280,0
|
|
20241206,184500,808963905,4280,4280,4280,4280,0
|
|
20241206,184400,808963905,4280,4280,4280,4280,0
|
|
20241206,184300,808963905,4280,4280,4280,4280,0
|
|
20241206,184200,808963905,4280,4280,4280,4280,0
|
|
20241206,184100,808963905,4280,4280,4280,4280,0
|
|
20241206,184000,808963905,4280,4280,4280,4280,0
|
|
20241206,183900,808963905,4280,4280,4280,4280,0
|
|
20241206,183800,808963905,4280,4280,4280,4280,0
|
|
20241206,183700,808963905,4280,4280,4280,4280,0
|
|
20241206,183600,808963905,4280,4280,4280,4280,0
|
|
20241206,183500,808963905,4280,4280,4280,4280,0
|
|
20241206,183400,808963905,4280,4280,4280,4280,0
|
|
20241206,183300,808963905,4280,4280,4280,4280,0
|
|
20241206,183200,808963905,4280,4280,4280,4280,0
|
|
20241206,183100,808963905,4280,4280,4280,4280,0
|
|
20241206,183000,808963905,4280,4280,4280,4280,0
|
|
20241206,182900,808963905,4280,4280,4280,4280,0
|
|
20241206,182800,808963905,4280,4280,4280,4280,2570
|
|
20241206,182700,808963905,4280,4280,4280,4280,0
|
|
20241206,182600,808963905,4280,4280,4280,4280,0
|
|
20241206,182500,808963905,4280,4280,4280,4280,0
|
|
20241206,182400,808963905,4280,4280,4280,4280,0
|
|
20241206,182300,808963905,4280,4280,4280,4280,0
|
|
20241206,182200,808963905,4280,4280,4280,4280,0
|
|
20241206,182100,808963905,4280,4280,4280,4280,0
|
|
20241206,182000,808963905,4280,4280,4280,4280,0
|
|
20241206,181900,808963905,4280,4280,4280,4280,0
|
|
20241206,181800,808963905,4280,4280,4280,4280,0
|
|
20241206,181700,808963905,4280,4280,4280,4280,0
|
|
20241206,181600,808963905,4280,4280,4280,4280,0
|
|
20241206,181500,808963905,4280,4280,4280,4280,0
|
|
20241206,181400,808963905,4280,4280,4280,4280,0
|
|
20241206,181300,808963905,4280,4280,4280,4280,0
|
|
20241206,181200,808963905,4280,4280,4280,4280,0
|
|
20241206,181100,808963905,4280,4280,4280,4280,0
|
|
20241206,181000,808963905,4280,4280,4280,4280,0
|
|
20241206,180900,808963905,4280,4280,4280,4280,0
|
|
20241206,180800,808963905,4280,4280,4280,4280,0
|
|
20241206,180700,808963905,4280,4280,4280,4280,0
|
|
20241206,180600,808963905,4280,4280,4280,4280,0
|
|
20241206,180500,808963905,4280,4280,4280,4280,0
|
|
20241206,180400,808963905,4280,4280,4280,4280,0
|
|
20241206,180300,808963905,4280,4280,4280,4280,0
|
|
20241206,180200,808963905,4280,4280,4280,4280,0
|
|
20241206,180100,808963905,4280,4280,4280,4280,0
|
|
20241206,180000,808963905,4280,4280,4280,4280,0
|
|
20241206,175900,808963905,4280,4280,4280,4280,0
|
|
20241206,175800,808963905,4280,4280,4280,4280,2570
|
|
20241206,175700,808963905,4280,4280,4280,4280,0
|
|
20241206,175600,808963905,4280,4280,4280,4280,0
|
|
20241206,175500,808963905,4280,4280,4280,4280,0
|
|
20241206,175400,808963905,4280,4280,4280,4280,0
|
|
20241206,175300,808963905,4280,4280,4280,4280,0
|
|
20241206,175200,808963905,4280,4280,4280,4280,0
|
|
20241206,175100,808963905,4280,4280,4280,4280,0
|
|
20241206,175000,808963905,4280,4280,4280,4280,0
|
|
20241206,174900,808963905,4280,4280,4280,4280,0
|
|
20241206,174800,808963905,4280,4280,4280,4280,0
|
|
20241206,174700,808963905,4280,4280,4280,4280,0
|
|
20241206,174600,808963905,4280,4280,4280,4280,0
|
|
20241206,174500,808963905,4280,4280,4280,4280,0
|
|
20241206,174400,808963905,4280,4280,4280,4280,0
|
|
20241206,174300,808963905,4280,4280,4280,4280,0
|
|
20241206,174200,808963905,4280,4280,4280,4280,0
|
|
20241206,174100,808963905,4280,4280,4280,4280,0
|
|
20241206,174000,808963905,4280,4280,4280,4280,0
|
|
20241206,173900,808963905,4280,4280,4280,4280,0
|
|
20241206,173800,808963905,4280,4280,4280,4280,0
|
|
20241206,173700,808963905,4280,4280,4280,4280,0
|
|
20241206,173600,808963905,4280,4280,4280,4280,0
|
|
20241206,173500,808963905,4280,4280,4280,4280,0
|
|
20241206,173400,808963905,4280,4280,4280,4280,0
|
|
20241206,173300,808963905,4280,4280,4280,4280,0
|
|
20241206,173200,808963905,4280,4280,4280,4280,0
|
|
20241206,173100,808963905,4280,4280,4280,4280,0
|
|
20241206,173000,808963905,4280,4280,4280,4280,0
|
|
20241206,172900,808963905,4280,4280,4280,4280,0
|
|
20241206,172800,808963905,4280,4280,4280,4280,2570
|
|
20241206,172700,808963905,4280,4280,4280,4280,0
|
|
20241206,172600,808963905,4280,4280,4280,4280,0
|
|
20241206,172500,808963905,4280,4280,4280,4280,0
|
|
20241206,172400,808963905,4280,4280,4280,4280,0
|
|
20241206,172300,808963905,4280,4280,4280,4280,0
|
|
20241206,172200,808963905,4280,4280,4280,4280,0
|
|
20241206,172100,808963905,4280,4280,4280,4280,0
|
|
20241206,172000,808963905,4280,4280,4280,4280,0
|
|
20241206,171900,808963905,4280,4280,4280,4280,0
|
|
20241206,171800,808963905,4280,4280,4280,4280,0
|
|
20241206,171700,808963905,4280,4280,4280,4280,0
|
|
20241206,171600,808963905,4280,4280,4280,4280,0
|
|
20241206,171500,808963905,4280,4280,4280,4280,0
|
|
20241206,171400,808963905,4280,4280,4280,4280,0
|
|
20241206,171300,808963905,4280,4280,4280,4280,0
|
|
20241206,171200,808963905,4280,4280,4280,4280,0
|
|
20241206,171100,808963905,4280,4280,4280,4280,0
|
|
20241206,171000,808963905,4280,4280,4280,4280,0
|
|
20241206,170900,808963905,4280,4280,4280,4280,0
|
|
20241206,170800,808963905,4280,4280,4280,4280,0
|
|
20241206,170700,808963905,4280,4280,4280,4280,0
|
|
20241206,170600,808963905,4280,4280,4280,4280,0
|
|
20241206,170500,808963905,4280,4280,4280,4280,0
|
|
20241206,170400,808963905,4280,4280,4280,4280,0
|
|
20241206,170300,808963905,4280,4280,4280,4280,0
|
|
20241206,170200,808963905,4280,4280,4280,4280,0
|
|
20241206,170100,808963905,4280,4280,4280,4280,0
|
|
20241206,170000,808963905,4280,4280,4280,4280,0
|
|
20241206,165900,808963905,4280,4280,4280,4280,0
|
|
20241206,165800,808963905,4280,4280,4280,4280,2570
|
|
20241206,165700,808963905,4280,4280,4280,4280,0
|
|
20241206,165600,808963905,4280,4280,4280,4280,0
|
|
20241206,165500,808963905,4280,4280,4280,4280,0
|
|
20241206,165400,808963905,4280,4280,4280,4280,0
|
|
20241206,165300,808963905,4280,4280,4280,4280,0
|
|
20241206,165200,808963905,4280,4280,4280,4280,0
|
|
20241206,165100,808963905,4280,4280,4280,4280,0
|
|
20241206,165000,808963905,4280,4280,4280,4280,0
|
|
20241206,164900,808963905,4280,4280,4280,4280,0
|
|
20241206,164800,808963905,4280,4280,4280,4280,0
|
|
20241206,164700,808963905,4280,4280,4280,4280,0
|
|
20241206,164600,808963905,4280,4280,4280,4280,0
|
|
20241206,164500,808963905,4280,4280,4280,4280,0
|
|
20241206,164400,808963905,4280,4280,4280,4280,0
|
|
20241206,164300,808963905,4280,4280,4280,4280,0
|
|
20241206,164200,808963905,4280,4280,4280,4280,0
|
|
20241206,164100,808963905,4280,4280,4280,4280,0
|
|
20241206,164000,808963905,4280,4280,4280,4280,0
|
|
20241206,163900,808963905,4280,4280,4280,4280,0
|
|
20241206,163800,808963905,4280,4280,4280,4280,0
|
|
20241206,163700,808963905,4280,4280,4280,4280,0
|
|
20241206,163600,808963905,4280,4280,4280,4280,0
|
|
20241206,163500,808963905,4280,4280,4280,4280,0
|
|
20241206,163400,808963905,4280,4280,4280,4280,0
|
|
20241206,163300,808963905,4280,4280,4280,4280,0
|
|
20241206,163200,808963905,4280,4280,4280,4280,0
|
|
20241206,163100,808963905,4280,4280,4280,4280,0
|
|
20241206,163000,808963905,4280,4280,4280,4280,0
|
|
20241206,162900,808963905,4280,4280,4280,4280,0
|
|
20241206,162800,808963905,4280,4280,4280,4280,2570
|
|
20241206,162700,808963905,4280,4280,4280,4280,0
|
|
20241206,162600,808963905,4280,4280,4280,4280,0
|
|
20241206,162500,808963905,4280,4280,4280,4280,0
|
|
20241206,162400,808963905,4280,4280,4280,4280,0
|
|
20241206,162300,808963905,4280,4280,4280,4280,0
|
|
20241206,162200,808963905,4280,4280,4280,4280,0
|
|
20241206,162100,808963905,4280,4280,4280,4280,0
|
|
20241206,162000,808963905,4280,4280,4280,4280,0
|
|
20241206,161900,808963905,4280,4280,4280,4280,0
|
|
20241206,161800,808963905,4280,4280,4280,4280,0
|
|
20241206,161700,808963905,4280,4280,4280,4280,0
|
|
20241206,161600,808963905,4280,4280,4280,4280,0
|
|
20241206,161500,808963905,4280,4280,4280,4280,0
|
|
20241206,161400,808963905,4280,4280,4280,4280,0
|
|
20241206,161300,808963905,4280,4280,4280,4280,0
|
|
20241206,161200,808963905,4280,4280,4280,4280,0
|
|
20241206,161100,808963905,4280,4280,4280,4280,0
|
|
20241206,161000,808963905,4280,4280,4280,4280,0
|
|
20241206,160900,808963905,4280,4280,4280,4280,0
|
|
20241206,160800,808963905,4280,4280,4280,4280,0
|
|
20241206,160700,808963905,4280,4280,4280,4280,0
|
|
20241206,160600,808963905,4280,4280,4280,4280,0
|
|
20241206,160500,808963905,4280,4280,4280,4280,0
|
|
20241206,160400,808963905,4280,4280,4280,4280,0
|
|
20241206,160300,808963905,4280,4280,4280,4280,0
|
|
20241206,160200,808963905,4280,4280,4280,4280,0
|
|
20241206,160100,808963905,4280,4280,4280,4280,0
|
|
20241206,160000,808963905,4280,4280,4280,4280,0
|
|
20241206,155900,808963905,4280,4280,4280,4280,0
|
|
20241206,155800,808963905,4280,4280,4280,4280,2570
|
|
20241206,155700,808963905,4280,4280,4280,4280,0
|
|
20241206,155600,808963905,4280,4280,4280,4280,0
|
|
20241206,155500,808963905,4280,4280,4280,4280,0
|
|
20241206,155400,808963905,4280,4280,4280,4280,0
|
|
20241206,155300,808963905,4280,4280,4280,4280,0
|
|
20241206,155200,808963905,4280,4280,4280,4280,0
|
|
20241206,155100,808963905,4280,4280,4280,4280,0
|
|
20241206,155000,808963905,4280,4280,4280,4280,0
|
|
20241206,154900,808963905,4280,4280,4280,4280,0
|
|
20241206,154800,808963905,4280,4280,4280,4280,0
|
|
20241206,154700,808963905,4280,4280,4280,4280,0
|
|
20241206,154600,808963905,4280,4280,4280,4280,0
|
|
20241206,154500,808963905,4280,4280,4280,4280,0
|
|
20241206,154400,808963905,4280,4280,4280,4280,0
|
|
20241206,154300,808963905,4280,4280,4280,4280,0
|
|
20241206,154200,808963905,4280,4280,4280,4280,0
|
|
20241206,154100,808963905,4280,4280,4280,4280,0
|
|
20241206,154000,808963905,4280,4280,4280,4280,0
|
|
20241206,153900,808963905,4280,4280,4280,4280,0
|
|
20241206,153800,808963905,4280,4280,4280,4280,0
|
|
20241206,153700,808963905,4280,4280,4280,4280,0
|
|
20241206,153600,808963905,4280,4280,4280,4280,0
|
|
20241206,153500,808963905,4280,4280,4280,4280,0
|
|
20241206,153400,808963905,4280,4280,4280,4280,0
|
|
20241206,153300,808963905,4280,4280,4280,4280,0
|
|
20241206,153200,808963905,4280,4280,4280,4280,0
|
|
20241206,153100,808963905,4280,4280,4280,4280,0
|
|
20241206,153000,808963905,4280,4280,4280,4280,2570
|
|
20241206,152900,797964305,4290,4290,4290,4290,0
|
|
20241206,152800,797964305,4290,4290,4290,4290,0
|
|
20241206,152700,797964305,4290,4290,4290,4290,0
|
|
20241206,152600,797964305,4290,4290,4290,4290,0
|
|
20241206,152500,797964305,4290,4290,4290,4290,0
|
|
20241206,152400,797964305,4290,4290,4290,4290,0
|
|
20241206,152300,797964305,4290,4290,4290,4290,0
|
|
20241206,152200,797964305,4290,4290,4290,4290,0
|
|
20241206,152100,797964305,4290,4290,4290,4290,0
|
|
20241206,152000,797964305,4290,4290,4290,4290,0
|
|
20241206,151900,797964305,4290,4315,4325,4290,2030
|
|
20241206,151800,789230565,4315,4320,4325,4310,335
|
|
20241206,151700,787785695,4325,4320,4325,4320,112
|
|
20241206,151600,787301320,4325,4325,4360,4315,23
|
|
20241206,151500,787201750,4320,4320,4320,4320,0
|
|
20241206,151400,787201750,4320,4320,4320,4320,0
|
|
20241206,151300,787201750,4320,4320,4320,4320,0
|
|
20241206,151200,787201750,4320,4325,4325,4320,7
|
|
20241206,151100,787171485,4325,4325,4325,4325,0
|
|
20241206,151000,787171485,4325,4320,4325,4320,6
|
|
20241206,150900,787145540,4315,4325,4325,4310,150
|
|
20241206,150800,786498030,4325,4325,4325,4325,1
|
|
20241206,150700,786493705,4325,4325,4325,4325,0
|
|
20241206,150600,786493705,4325,4330,4330,4325,32
|
|
20241206,150500,786355295,4330,4325,4360,4320,49
|
|
20241206,150400,786143365,4325,4325,4325,4325,0
|
|
20241206,150300,786143365,4325,4310,4350,4310,3024
|
|
20241206,150200,772992345,4310,4305,4315,4305,5
|
|
20241206,150100,772970800,4315,4305,4315,4305,24
|
|
20241206,150000,772867465,4310,4320,4345,4305,281
|
|
20241206,145900,771657295,4320,4320,4345,4320,7
|
|
20241206,145800,771626985,4320,4320,4340,4320,5
|
|
20241206,145700,771605355,4320,4320,4320,4320,2
|
|
20241206,145600,771596715,4315,4290,4315,4290,256
|
|
20241206,145500,770494090,4285,4280,4285,4270,216
|
|
20241206,145400,769569220,4295,4275,4295,4275,5
|
|
20241206,145300,769547815,4275,4275,4275,4275,5
|
|
20241206,145200,769526440,4275,4275,4275,4275,4
|
|
20241206,145100,769509340,4275,4275,4275,4270,56
|
|
20241206,145000,769270190,4275,4275,4275,4275,6
|
|
20241206,144900,769244540,4275,4275,4275,4275,1
|
|
20241206,144800,769240265,4275,4280,4280,4270,518
|
|
20241206,144700,767028255,4280,4275,4280,4275,6
|
|
20241206,144600,767002600,4275,4275,4305,4275,542
|
|
20241206,144500,764682350,4270,4270,4270,4270,0
|
|
20241206,144400,764682350,4270,4275,4275,4270,200
|
|
20241206,144300,763827450,4275,4280,4280,4275,147
|
|
20241206,144200,763198370,4285,4285,4285,4285,0
|
|
20241206,144100,763198370,4285,4285,4285,4285,0
|
|
20241206,144000,763198370,4285,4285,4285,4285,0
|
|
20241206,143900,763198370,4285,4285,4285,4285,40
|
|
20241206,143800,763026970,4290,4290,4290,4290,38
|
|
20241206,143700,762863950,4305,4305,4305,4305,0
|
|
20241206,143600,762863950,4305,4295,4305,4295,12
|
|
20241206,143500,762812400,4295,4295,4295,4295,0
|
|
20241206,143400,762812400,4295,4295,4295,4295,1
|
|
20241206,143300,762808105,4285,4285,4290,4285,31
|
|
20241206,143200,762675125,4285,4285,4295,4285,115
|
|
20241206,143100,762181800,4285,4280,4285,4280,2
|
|
20241206,143000,762173235,4280,4280,4280,4275,114
|
|
20241206,142900,761685830,4280,4290,4290,4265,5065
|
|
20241206,142800,740020625,4290,4290,4290,4290,9
|
|
20241206,142700,739982015,4290,4300,4300,4280,1013
|
|
20241206,142600,735642680,4290,4285,4350,4285,1062
|
|
20241206,142500,731062990,4285,4285,4285,4285,8
|
|
20241206,142400,731028710,4285,4285,4285,4285,4
|
|
20241206,142300,731011570,4285,4285,4285,4285,1
|
|
20241206,142200,731007285,4285,4285,4285,4285,0
|
|
20241206,142100,731007285,4285,4285,4295,4285,6
|
|
20241206,142000,730981565,4285,4285,4285,4285,1
|
|
20241206,141900,730977280,4285,4280,4295,4280,4
|
|
20241206,141800,730960135,4275,4275,4280,4275,5
|
|
20241206,141700,730938755,4280,4280,4295,4280,114
|
|
20241206,141600,730450820,4280,4280,4280,4280,0
|
|
20241206,141500,730450820,4280,4280,4280,4280,100
|
|
20241206,141400,730022820,4280,4280,4280,4280,0
|
|
20241206,141300,730022820,4280,4290,4290,4280,202
|
|
20241206,141200,729156250,4285,4285,4285,4285,0
|
|
20241206,141100,729156250,4285,4285,4285,4285,0
|
|
20241206,141000,729156250,4285,4300,4300,4285,120
|
|
20241206,140900,728641435,4330,4310,4335,4310,77
|
|
20241206,140800,728308840,4310,4310,4310,4310,230
|
|
20241206,140700,727317540,4310,4310,4310,4310,0
|
|
20241206,140600,727317540,4310,4310,4310,4310,100
|
|
20241206,140500,726886540,4310,4285,4310,4285,9
|
|
20241206,140400,726847815,4285,4280,4285,4280,3
|
|
20241206,140300,726834970,4275,4275,4275,4275,0
|
|
20241206,140200,726834970,4275,4275,4275,4275,0
|
|
20241206,140100,726834970,4275,4275,4275,4275,1
|
|
20241206,140000,726830695,4275,4275,4275,4275,58
|
|
20241206,135900,726582745,4280,4280,4280,4280,0
|
|
20241206,135800,726582745,4280,4280,4280,4280,6
|
|
20241206,135700,726557065,4280,4280,4280,4280,0
|
|
20241206,135600,726557065,4280,4280,4280,4280,0
|
|
20241206,135500,726557065,4280,4285,4300,4280,3
|
|
20241206,135400,726544200,4285,4285,4285,4285,0
|
|
20241206,135300,726544200,4285,4285,4285,4285,0
|
|
20241206,135200,726544200,4285,4280,4305,4275,7
|
|
20241206,135100,726514220,4310,4285,4310,4280,4
|
|
20241206,135000,726497040,4295,4275,4295,4270,2097
|
|
20241206,134900,717532350,4275,4275,4275,4275,1
|
|
20241206,134800,717528075,4270,4270,4270,4270,0
|
|
20241206,134700,717528075,4270,4280,4295,4270,212
|
|
20241206,134600,716622615,4280,4290,4290,4280,188
|
|
20241206,134500,715817370,4310,4285,4310,4285,9
|
|
20241206,134400,715778720,4310,4310,4310,4310,0
|
|
20241206,134300,715778720,4310,4310,4310,4310,0
|
|
20241206,134200,715778720,4310,4310,4310,4310,0
|
|
20241206,134100,715778720,4310,4310,4310,4310,0
|
|
20241206,134000,715778720,4310,4285,4310,4285,2
|
|
20241206,133900,715770125,4305,4305,4305,4305,0
|
|
20241206,133800,715770125,4305,4270,4305,4270,94
|
|
20241206,133700,715368245,4270,4270,4270,4270,1
|
|
20241206,133600,715363975,4275,4275,4275,4275,0
|
|
20241206,133500,715363975,4275,4265,4275,4265,711
|
|
20241206,133400,712331545,4280,4290,4295,4280,4039
|
|
20241206,133300,695044375,4285,4285,4285,4285,400
|
|
20241206,133200,693330375,4285,4285,4285,4285,0
|
|
20241206,133100,693330375,4285,4285,4285,4285,0
|
|
20241206,133000,693330375,4285,4285,4285,4285,18
|
|
20241206,132900,693253245,4285,4285,4285,4285,38
|
|
20241206,132800,693090415,4285,4285,4285,4285,0
|
|
20241206,132700,693090415,4285,4285,4285,4285,0
|
|
20241206,132600,693090415,4285,4285,4285,4285,0
|
|
20241206,132500,693090415,4285,4285,4285,4285,1
|
|
20241206,132400,693086130,4285,4285,4285,4285,0
|
|
20241206,132300,693086130,4285,4270,4285,4270,82
|
|
20241206,132200,692734830,4265,4265,4265,4265,641
|
|
20241206,132100,690000965,4270,4270,4270,4270,0
|
|
20241206,132000,690000965,4270,4270,4270,4270,0
|
|
20241206,131900,690000965,4270,4265,4270,4265,2
|
|
20241206,131800,689992430,4280,4280,4280,4280,0
|
|
20241206,131700,689992430,4280,4280,4280,4280,0
|
|
20241206,131600,689992430,4280,4270,4280,4270,2
|
|
20241206,131500,689983880,4265,4260,4265,4260,107
|
|
20241206,131400,689527530,4260,4260,4260,4260,0
|
|
20241206,131300,689527530,4260,4260,4260,4260,0
|
|
20241206,131200,689527530,4260,4255,4260,4255,374
|
|
20241206,131100,687934815,4255,4255,4255,4255,0
|
|
20241206,131000,687934815,4255,4255,4255,4255,68
|
|
20241206,130900,687645475,4260,4260,4260,4260,0
|
|
20241206,130800,687645475,4260,4260,4260,4260,54
|
|
20241206,130700,687415435,4260,4260,4260,4260,119
|
|
20241206,130600,686908495,4260,4260,4260,4260,0
|
|
20241206,130500,686908495,4260,4260,4260,4260,0
|
|
20241206,130400,686908495,4260,4260,4260,4260,253
|
|
20241206,130300,685830715,4265,4265,4265,4265,0
|
|
20241206,130200,685830715,4265,4265,4265,4265,10
|
|
20241206,130100,685788065,4265,4270,4270,4265,575
|
|
20241206,130000,683335685,4265,4265,4265,4265,0
|
|
20241206,125900,683335685,4265,4265,4265,4265,79
|
|
20241206,125800,682998750,4270,4270,4270,4270,0
|
|
20241206,125700,682998750,4270,4270,4270,4270,100
|
|
20241206,125600,682571750,4270,4270,4270,4270,0
|
|
20241206,125500,682571750,4270,4265,4270,4265,181
|
|
20241206,125400,681799780,4270,4270,4270,4270,1
|
|
20241206,125300,681795510,4275,4275,4275,4275,0
|
|
20241206,125200,681795510,4275,4275,4275,4275,101
|
|
20241206,125100,681363735,4280,4280,4280,4280,0
|
|
20241206,125000,681363735,4280,4280,4280,4280,180
|
|
20241206,124900,680593335,4280,4280,4280,4280,2
|
|
20241206,124800,680584775,4280,4290,4365,4275,897
|
|
20241206,124700,676716780,4290,4280,4365,4265,1074
|
|
20241206,124600,672084200,4295,4295,4320,4265,879
|
|
20241206,124500,668307750,4285,4310,4345,4265,1826
|
|
20241206,124400,660467220,4360,4285,4370,4280,1507
|
|
20241206,124300,653956230,4290,4285,4370,4280,2275
|
|
20241206,124200,644175545,4285,4290,4335,4285,113
|
|
20241206,124100,643688730,4290,4290,4290,4290,2
|
|
20241206,124000,643680150,4295,4290,4295,4290,2
|
|
20241206,123900,643671565,4285,4280,4300,4280,21
|
|
20241206,123800,643581485,4290,4285,4290,4285,1500
|
|
20241206,123700,637146995,4290,4290,4290,4290,0
|
|
20241206,123600,637146995,4290,4275,4290,4275,18
|
|
20241206,123500,637069865,4270,4270,4270,4270,0
|
|
20241206,123400,637069865,4270,4275,4285,4270,25
|
|
20241206,123300,636963080,4275,4275,4275,4275,20
|
|
20241206,123200,636877580,4275,4275,4275,4275,0
|
|
20241206,123100,636877580,4275,4275,4275,4275,1
|
|
20241206,123000,636873305,4290,4275,4290,4275,424
|
|
20241206,122900,635054620,4270,4270,4270,4270,1
|
|
20241206,122800,635050350,4270,4270,4270,4270,2
|
|
20241206,122700,635041810,4270,4270,4285,4270,5
|
|
20241206,122600,635020440,4265,4265,4265,4265,2
|
|
20241206,122500,635011910,4265,4260,4265,4260,2
|
|
20241206,122400,635003385,4260,4260,4260,4260,0
|
|
20241206,122300,635003385,4260,4260,4290,4260,62
|
|
20241206,122200,634738100,4260,4260,4260,4260,155
|
|
20241206,122100,634077800,4265,4265,4265,4265,0
|
|
20241206,122000,634077800,4265,4265,4290,4260,67
|
|
20241206,121900,633790720,4285,4265,4285,4265,4
|
|
20241206,121800,633773635,4265,4265,4290,4265,414
|
|
20241206,121700,631998445,4275,4265,4275,4265,2
|
|
20241206,121600,631989905,4260,4260,4260,4260,23
|
|
20241206,121500,631891925,4255,4255,4255,4255,0
|
|
20241206,121400,631891925,4255,4255,4255,4255,1
|
|
20241206,121300,631887670,4255,4255,4255,4255,1
|
|
20241206,121200,631883415,4255,4255,4255,4255,1
|
|
20241206,121100,631879160,4255,4255,4255,4255,32
|
|
20241206,121000,631743000,4255,4255,4255,4255,0
|
|
20241206,120900,631743000,4255,4255,4255,4255,2
|
|
20241206,120800,631734490,4255,4255,4255,4255,0
|
|
20241206,120700,631734490,4255,4255,4255,4255,0
|
|
20241206,120600,631734490,4255,4255,4255,4255,0
|
|
20241206,120500,631734490,4255,4255,4255,4255,31
|
|
20241206,120400,631602585,4255,4255,4255,4255,0
|
|
20241206,120300,631602585,4255,4255,4255,4255,0
|
|
20241206,120200,631602585,4255,4255,4255,4255,0
|
|
20241206,120100,631602585,4255,4255,4255,4255,84
|
|
20241206,120000,631245165,4255,4255,4255,4255,0
|
|
20241206,115900,631245165,4255,4250,4255,4250,2
|
|
20241206,115800,631236660,4250,4250,4250,4250,2
|
|
20241206,115700,631228160,4250,4250,4255,4250,21
|
|
20241206,115600,631138825,4245,4240,4245,4240,201
|
|
20241206,115500,630286580,4260,4245,4260,4245,3
|
|
20241206,115400,630273830,4240,4240,4240,4240,0
|
|
20241206,115300,630273830,4240,4255,4275,4240,824
|
|
20241206,115200,626775455,4260,4260,4260,4260,0
|
|
20241206,115100,626775455,4260,4265,4275,4260,715
|
|
20241206,115000,623727620,4260,4260,4260,4260,4
|
|
20241206,114900,623710580,4270,4255,4270,4255,28
|
|
20241206,114800,623591420,4255,4255,4255,4255,15
|
|
20241206,114700,623527595,4255,4250,4255,4250,9
|
|
20241206,114600,623489340,4250,4250,4255,4250,11
|
|
20241206,114500,623442545,4255,4250,4255,4250,2
|
|
20241206,114400,623434040,4255,4255,4255,4255,0
|
|
20241206,114300,623434040,4255,4240,4255,4240,98
|
|
20241206,114200,623017855,4240,4240,4240,4240,0
|
|
20241206,114100,623017855,4240,4240,4240,4240,0
|
|
20241206,114000,623017855,4240,4235,4240,4235,2
|
|
20241206,113900,623009380,4235,4235,4235,4235,0
|
|
20241206,113800,623009380,4235,4235,4245,4235,7
|
|
20241206,113700,622979725,4235,4240,4240,4235,111
|
|
20241206,113600,622509135,4245,4255,4255,4245,1998
|
|
20241206,113500,614025005,4270,4270,4270,4270,0
|
|
20241206,113400,614025005,4270,4270,4270,4270,0
|
|
20241206,113300,614025005,4270,4260,4270,4260,50
|
|
20241206,113200,613811755,4265,4265,4265,4265,0
|
|
20241206,113100,613811755,4265,4265,4265,4265,0
|
|
20241206,113000,613811755,4265,4265,4265,4265,0
|
|
20241206,112900,613811755,4265,4260,4265,4260,66
|
|
20241206,112800,613530590,4260,4255,4260,4255,3
|
|
20241206,112700,613517820,4255,4255,4255,4255,50
|
|
20241206,112600,613305070,4255,4250,4255,4250,2
|
|
20241206,112500,613296565,4250,4250,4250,4250,11
|
|
20241206,112400,613249815,4245,4245,4245,4245,0
|
|
20241206,112300,613249815,4245,4245,4245,4245,1
|
|
20241206,112200,613245570,4245,4245,4245,4245,100
|
|
20241206,112100,612821070,4240,4240,4240,4240,500
|
|
20241206,112000,610701070,4245,4245,4245,4245,21
|
|
20241206,111900,610611925,4240,4235,4240,4235,12
|
|
20241206,111800,610561055,4240,4225,4240,4225,339
|
|
20241206,111700,609127740,4225,4225,4230,4225,3
|
|
20241206,111600,609115060,4225,4225,4225,4225,160
|
|
20241206,111500,608439060,4225,4225,4225,4225,1
|
|
20241206,111400,608434835,4220,4215,4220,4215,14
|
|
20241206,111300,608375780,4215,4215,4215,4215,101
|
|
20241206,111200,607950065,4210,4215,4220,4210,1002
|
|
20241206,111100,603731630,4210,4210,4210,4210,21
|
|
20241206,111000,603643220,4210,4210,4210,4210,1
|
|
20241206,110900,603639010,4215,4205,4215,4205,25
|
|
20241206,110800,603533720,4200,4200,4200,4195,2802
|
|
20241206,110700,591769320,4205,4200,4205,4200,5
|
|
20241206,110600,591748315,4200,4205,4205,4200,2679
|
|
20241206,110500,580494235,4205,4205,4205,4205,201
|
|
20241206,110400,579649030,4205,4240,4240,4200,1227
|
|
20241206,110300,574478270,4240,4200,4240,4200,1802
|
|
20241206,110200,566909565,4200,4220,4240,4200,1240
|
|
20241206,110100,561679405,4210,4210,4210,4200,2014
|
|
20241206,110000,553210345,4210,4210,4210,4210,13
|
|
20241206,105900,553155615,4210,4200,4215,4200,2086
|
|
20241206,105800,544383105,4200,4200,4200,4200,0
|
|
20241206,105700,544383105,4200,4190,4200,4160,2343
|
|
20241206,105600,534624135,4190,4185,4190,4185,911
|
|
20241206,105500,530811275,4135,4135,4135,4135,5
|
|
20241206,105400,530790600,4135,4165,4190,4130,7373
|
|
20241206,105300,500236630,4200,4215,4220,4165,5080
|
|
20241206,105200,478896615,4220,4240,4240,4220,1555
|
|
20241206,105100,472329165,4235,4235,4235,4235,1
|
|
20241206,105000,472324930,4230,4250,4250,4230,6046
|
|
20241206,104900,446685790,4255,4255,4255,4255,100
|
|
20241206,104800,446260290,4250,4245,4260,4245,134
|
|
20241206,104700,445690765,4240,4270,4270,4240,2513
|
|
20241206,104600,435013790,4270,4270,4270,4270,8
|
|
20241206,104500,434979630,4270,4270,4270,4270,1166
|
|
20241206,104400,430000810,4275,4270,4275,4270,5
|
|
20241206,104300,429979455,4270,4270,4270,4270,50
|
|
20241206,104200,429765955,4275,4275,4275,4275,1000
|
|
20241206,104100,425490955,4275,4285,4290,4275,862
|
|
20241206,104000,421793795,4285,4290,4290,4285,1984
|
|
20241206,103900,413282800,4300,4310,4310,4300,217
|
|
20241206,103800,412349590,4305,4300,4305,4300,4
|
|
20241206,103700,412332375,4300,4320,4320,4300,2109
|
|
20241206,103600,403262730,4315,4315,4315,4315,0
|
|
20241206,103500,403262730,4315,4315,4315,4315,24
|
|
20241206,103400,403159170,4305,4290,4305,4290,214
|
|
20241206,103300,402237975,4290,4290,4290,4290,0
|
|
20241206,103200,402237975,4290,4290,4290,4290,0
|
|
20241206,103100,402237975,4290,4295,4300,4270,5340
|
|
20241206,103000,379362110,4295,4285,4295,4280,1283
|
|
20241206,102900,373853660,4285,4295,4295,4270,6074
|
|
20241206,102800,347848450,4300,4300,4300,4300,64
|
|
20241206,102700,347573250,4305,4305,4305,4305,1
|
|
20241206,102600,347568945,4300,4300,4300,4300,0
|
|
20241206,102500,347568945,4300,4295,4300,4295,1124
|
|
20241206,102400,342735850,4295,4290,4295,4290,161
|
|
20241206,102300,342045105,4300,4295,4300,4295,205
|
|
20241206,102200,341164625,4290,4290,4290,4290,0
|
|
20241206,102100,341164625,4290,4290,4290,4290,2
|
|
20241206,102000,341156045,4315,4290,4315,4285,4915
|
|
20241206,101900,320093315,4285,4295,4305,4285,2059
|
|
20241206,101800,311244200,4300,4300,4310,4295,1079
|
|
20241206,101700,306608545,4325,4340,4340,4295,18605
|
|
20241206,101600,226279510,4345,4345,4345,4345,1
|
|
20241206,101500,226275165,4345,4345,4345,4345,0
|
|
20241206,101400,226275165,4345,4345,4345,4345,651
|
|
20241206,101300,223446570,4350,4350,4350,4350,0
|
|
20241206,101200,223446570,4350,4350,4365,4345,5058
|
|
20241206,101100,201369570,4355,4365,4365,4355,1352
|
|
20241206,101000,195475415,4370,4370,4370,4370,0
|
|
20241206,100900,195475415,4370,4375,4375,4370,350
|
|
20241206,100800,193945680,4375,4375,4375,4375,3
|
|
20241206,100700,193932555,4375,4375,4375,4375,1
|
|
20241206,100600,193928180,4370,4375,4375,4370,5334
|
|
20241206,100500,170595430,4380,4380,4380,4380,0
|
|
20241206,100400,170595430,4380,4380,4380,4380,0
|
|
20241206,100300,170595430,4380,4380,4380,4380,153
|
|
20241206,100200,169925290,4380,4380,4380,4380,0
|
|
20241206,100100,169925290,4380,4380,4380,4380,0
|
|
20241206,100000,169925290,4380,4380,4380,4380,0
|
|
20241206,095900,169925290,4380,4380,4380,4380,2
|
|
20241206,095800,169916530,4380,4380,4380,4380,32
|
|
20241206,095700,169776370,4385,4385,4385,4385,0
|
|
20241206,095600,169776370,4385,4385,4385,4385,0
|
|
20241206,095500,169776370,4385,4385,4385,4385,774
|
|
20241206,095400,166382380,4385,4385,4385,4385,601
|
|
20241206,095300,163746995,4385,4385,4385,4385,0
|
|
20241206,095200,163746995,4385,4385,4385,4385,1
|
|
20241206,095100,163742610,4385,4375,4385,4375,383
|
|
20241206,095000,162066965,4375,4380,4380,4375,229
|
|
20241206,094900,161063955,4380,4390,4400,4380,1148
|
|
20241206,094800,156028845,4420,4380,4465,4380,651
|
|
20241206,094700,153164755,4380,4385,4390,4380,357
|
|
20241206,094600,151599770,4385,4365,4400,4365,1229
|
|
20241206,094500,146196760,4360,4355,4360,4355,66
|
|
20241206,094400,145909015,4355,4345,4355,4345,13
|
|
20241206,094300,145852465,4345,4345,4355,4340,177
|
|
20241206,094200,145082615,4355,4345,4365,4340,90
|
|
20241206,094100,144691790,4340,4340,4340,4340,0
|
|
20241206,094000,144691790,4340,4345,4355,4340,729
|
|
20241206,093900,141523920,4345,4345,4345,4345,3
|
|
20241206,093800,141510885,4345,4345,4345,4345,0
|
|
20241206,093700,141510885,4345,4345,4345,4345,0
|
|
20241206,093600,141510885,4345,4345,4350,4345,5
|
|
20241206,093500,141489145,4345,4340,4345,4340,3
|
|
20241206,093400,141476115,4335,4335,4335,4335,0
|
|
20241206,093300,141476115,4335,4335,4350,4335,212
|
|
20241206,093200,140557050,4335,4335,4350,4330,2479
|
|
20241206,093100,129803705,4335,4335,4335,4335,0
|
|
20241206,093000,129803705,4335,4345,4345,4335,287
|
|
20241206,092900,128557855,4350,4365,4365,4345,3951
|
|
20241206,092800,111356470,4370,4365,4370,4365,151
|
|
20241206,092700,110697350,4365,4365,4365,4365,0
|
|
20241206,092600,110697350,4365,4370,4375,4365,420
|
|
20241206,092500,108862030,4370,4360,4370,4360,6
|
|
20241206,092400,108835840,4370,4360,4375,4360,1027
|
|
20241206,092300,104353060,4355,4375,4375,4355,2457
|
|
20241206,092200,93634800,4375,4375,4380,4375,395
|
|
20241206,092100,91906670,4375,4395,4395,4375,4852
|
|
20241206,092000,70635730,4400,4400,4400,4400,250
|
|
20241206,091900,69535730,4400,4400,4400,4400,121
|
|
20241206,091800,69003330,4400,4400,4400,4400,110
|
|
20241206,091700,68519330,4395,4395,4395,4395,45
|
|
20241206,091600,68321555,4395,4410,4410,4395,2532
|
|
20241206,091500,57171435,4400,4410,4415,4400,1502
|
|
20241206,091400,50558155,4405,4405,4405,4405,0
|
|
20241206,091300,50558155,4405,4415,4415,4405,29
|
|
20241206,091200,50430300,4410,4415,4425,4405,1091
|
|
20241206,091100,45604725,4415,4415,4415,4410,1026
|
|
20241206,091000,41075200,4420,4420,4430,4420,490
|
|
20241206,090900,38908310,4415,4420,4420,4415,723
|
|
20241206,090800,35715600,4420,4410,4420,4410,1070
|
|
20241206,090700,30986945,4415,4415,4415,4410,2284
|
|
20241206,090600,20913595,4430,4430,4430,4430,130
|
|
20241206,090500,20337695,4430,4430,4430,4430,1006
|
|
20241206,090400,15881115,4435,4405,4435,4405,1036
|
|
20241206,090300,11307310,4395,4445,4445,4395,1788
|
|
20241206,090200,3413985,4425,4455,4455,4425,361
|
|
20241206,090100,1813830,4445,4455,4460,4445,46
|
|
20241206,090000,1609260,4455,4445,4460,4445,362
|