695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,203200,192809240,4800,4800,4800,4800,299
|
|
20241206,203100,192809240,4800,4800,4800,4800,0
|
|
20241206,203000,192809240,4800,4800,4800,4800,0
|
|
20241206,202900,192809240,4800,4800,4800,4800,0
|
|
20241206,202800,192809240,4800,4800,4800,4800,0
|
|
20241206,202700,192809240,4800,4800,4800,4800,0
|
|
20241206,202600,192809240,4800,4800,4800,4800,0
|
|
20241206,202500,192809240,4800,4800,4800,4800,0
|
|
20241206,202400,192809240,4800,4800,4800,4800,0
|
|
20241206,202300,192809240,4800,4800,4800,4800,0
|
|
20241206,202200,192809240,4800,4800,4800,4800,0
|
|
20241206,202100,192809240,4800,4800,4800,4800,0
|
|
20241206,202000,192809240,4800,4800,4800,4800,0
|
|
20241206,201900,192809240,4800,4800,4800,4800,0
|
|
20241206,201800,192809240,4800,4800,4800,4800,0
|
|
20241206,201700,192809240,4800,4800,4800,4800,0
|
|
20241206,201600,192809240,4800,4800,4800,4800,0
|
|
20241206,201500,192809240,4800,4800,4800,4800,0
|
|
20241206,201400,192809240,4800,4800,4800,4800,0
|
|
20241206,201300,192809240,4800,4800,4800,4800,0
|
|
20241206,201200,192809240,4800,4800,4800,4800,0
|
|
20241206,201100,192809240,4800,4800,4800,4800,0
|
|
20241206,201000,192809240,4800,4800,4800,4800,0
|
|
20241206,200900,192809240,4800,4800,4800,4800,0
|
|
20241206,200800,192809240,4800,4800,4800,4800,0
|
|
20241206,200700,192809240,4800,4800,4800,4800,0
|
|
20241206,200600,192809240,4800,4800,4800,4800,0
|
|
20241206,200500,192809240,4800,4800,4800,4800,0
|
|
20241206,200400,192809240,4800,4800,4800,4800,0
|
|
20241206,200300,192809240,4800,4800,4800,4800,0
|
|
20241206,200200,192809240,4800,4800,4800,4800,299
|
|
20241206,200100,192809240,4800,4800,4800,4800,0
|
|
20241206,200000,192809240,4800,4800,4800,4800,0
|
|
20241206,195900,192809240,4800,4800,4800,4800,0
|
|
20241206,195800,192809240,4800,4800,4800,4800,0
|
|
20241206,195700,192809240,4800,4800,4800,4800,0
|
|
20241206,195600,192809240,4800,4800,4800,4800,0
|
|
20241206,195500,192809240,4800,4800,4800,4800,0
|
|
20241206,195400,192809240,4800,4800,4800,4800,0
|
|
20241206,195300,192809240,4800,4800,4800,4800,0
|
|
20241206,195200,192809240,4800,4800,4800,4800,0
|
|
20241206,195100,192809240,4800,4800,4800,4800,0
|
|
20241206,195000,192809240,4800,4800,4800,4800,0
|
|
20241206,194900,192809240,4800,4800,4800,4800,0
|
|
20241206,194800,192809240,4800,4800,4800,4800,0
|
|
20241206,194700,192809240,4800,4800,4800,4800,0
|
|
20241206,194600,192809240,4800,4800,4800,4800,0
|
|
20241206,194500,192809240,4800,4800,4800,4800,0
|
|
20241206,194400,192809240,4800,4800,4800,4800,0
|
|
20241206,194300,192809240,4800,4800,4800,4800,0
|
|
20241206,194200,192809240,4800,4800,4800,4800,0
|
|
20241206,194100,192809240,4800,4800,4800,4800,0
|
|
20241206,194000,192809240,4800,4800,4800,4800,0
|
|
20241206,193900,192809240,4800,4800,4800,4800,0
|
|
20241206,193800,192809240,4800,4800,4800,4800,0
|
|
20241206,193700,192809240,4800,4800,4800,4800,0
|
|
20241206,193600,192809240,4800,4800,4800,4800,0
|
|
20241206,193500,192809240,4800,4800,4800,4800,0
|
|
20241206,193400,192809240,4800,4800,4800,4800,0
|
|
20241206,193300,192809240,4800,4800,4800,4800,0
|
|
20241206,193200,192809240,4800,4800,4800,4800,299
|
|
20241206,193100,192809240,4800,4800,4800,4800,0
|
|
20241206,193000,192809240,4800,4800,4800,4800,0
|
|
20241206,192900,192809240,4800,4800,4800,4800,0
|
|
20241206,192800,192809240,4800,4800,4800,4800,0
|
|
20241206,192700,192809240,4800,4800,4800,4800,0
|
|
20241206,192600,192809240,4800,4800,4800,4800,0
|
|
20241206,192500,192809240,4800,4800,4800,4800,0
|
|
20241206,192400,192809240,4800,4800,4800,4800,0
|
|
20241206,192300,192809240,4800,4800,4800,4800,0
|
|
20241206,192200,192809240,4800,4800,4800,4800,0
|
|
20241206,192100,192809240,4800,4800,4800,4800,0
|
|
20241206,192000,192809240,4800,4800,4800,4800,0
|
|
20241206,191900,192809240,4800,4800,4800,4800,0
|
|
20241206,191800,192809240,4800,4800,4800,4800,0
|
|
20241206,191700,192809240,4800,4800,4800,4800,0
|
|
20241206,191600,192809240,4800,4800,4800,4800,0
|
|
20241206,191500,192809240,4800,4800,4800,4800,0
|
|
20241206,191400,192809240,4800,4800,4800,4800,0
|
|
20241206,191300,192809240,4800,4800,4800,4800,0
|
|
20241206,191200,192809240,4800,4800,4800,4800,0
|
|
20241206,191100,192809240,4800,4800,4800,4800,0
|
|
20241206,191000,192809240,4800,4800,4800,4800,0
|
|
20241206,190900,192809240,4800,4800,4800,4800,0
|
|
20241206,190800,192809240,4800,4800,4800,4800,0
|
|
20241206,190700,192809240,4800,4800,4800,4800,0
|
|
20241206,190600,192809240,4800,4800,4800,4800,0
|
|
20241206,190500,192809240,4800,4800,4800,4800,0
|
|
20241206,190400,192809240,4800,4800,4800,4800,0
|
|
20241206,190300,192809240,4800,4800,4800,4800,0
|
|
20241206,190200,192809240,4800,4800,4800,4800,299
|
|
20241206,190100,192809240,4800,4800,4800,4800,0
|
|
20241206,190000,192809240,4800,4800,4800,4800,0
|
|
20241206,185900,192809240,4800,4800,4800,4800,0
|
|
20241206,185800,192809240,4800,4800,4800,4800,0
|
|
20241206,185700,192809240,4800,4800,4800,4800,0
|
|
20241206,185600,192809240,4800,4800,4800,4800,0
|
|
20241206,185500,192809240,4800,4800,4800,4800,0
|
|
20241206,185400,192809240,4800,4800,4800,4800,0
|
|
20241206,185300,192809240,4800,4800,4800,4800,0
|
|
20241206,185200,192809240,4800,4800,4800,4800,0
|
|
20241206,185100,192809240,4800,4800,4800,4800,0
|
|
20241206,185000,192809240,4800,4800,4800,4800,0
|
|
20241206,184900,192809240,4800,4800,4800,4800,0
|
|
20241206,184800,192809240,4800,4800,4800,4800,0
|
|
20241206,184700,192809240,4800,4800,4800,4800,0
|
|
20241206,184600,192809240,4800,4800,4800,4800,0
|
|
20241206,184500,192809240,4800,4800,4800,4800,0
|
|
20241206,184400,192809240,4800,4800,4800,4800,0
|
|
20241206,184300,192809240,4800,4800,4800,4800,0
|
|
20241206,184200,192809240,4800,4800,4800,4800,0
|
|
20241206,184100,192809240,4800,4800,4800,4800,0
|
|
20241206,184000,192809240,4800,4800,4800,4800,0
|
|
20241206,183900,192809240,4800,4800,4800,4800,0
|
|
20241206,183800,192809240,4800,4800,4800,4800,0
|
|
20241206,183700,192809240,4800,4800,4800,4800,0
|
|
20241206,183600,192809240,4800,4800,4800,4800,0
|
|
20241206,183500,192809240,4800,4800,4800,4800,0
|
|
20241206,183400,192809240,4800,4800,4800,4800,0
|
|
20241206,183300,192809240,4800,4800,4800,4800,0
|
|
20241206,183200,192809240,4800,4800,4800,4800,299
|
|
20241206,183100,192809240,4800,4800,4800,4800,0
|
|
20241206,183000,192809240,4800,4800,4800,4800,0
|
|
20241206,182900,192809240,4800,4800,4800,4800,0
|
|
20241206,182800,192809240,4800,4800,4800,4800,0
|
|
20241206,182700,192809240,4800,4800,4800,4800,0
|
|
20241206,182600,192809240,4800,4800,4800,4800,0
|
|
20241206,182500,192809240,4800,4800,4800,4800,0
|
|
20241206,182400,192809240,4800,4800,4800,4800,0
|
|
20241206,182300,192809240,4800,4800,4800,4800,0
|
|
20241206,182200,192809240,4800,4800,4800,4800,0
|
|
20241206,182100,192809240,4800,4800,4800,4800,0
|
|
20241206,182000,192809240,4800,4800,4800,4800,0
|
|
20241206,181900,192809240,4800,4800,4800,4800,0
|
|
20241206,181800,192809240,4800,4800,4800,4800,0
|
|
20241206,181700,192809240,4800,4800,4800,4800,0
|
|
20241206,181600,192809240,4800,4800,4800,4800,0
|
|
20241206,181500,192809240,4800,4800,4800,4800,0
|
|
20241206,181400,192809240,4800,4800,4800,4800,0
|
|
20241206,181300,192809240,4800,4800,4800,4800,0
|
|
20241206,181200,192809240,4800,4800,4800,4800,0
|
|
20241206,181100,192809240,4800,4800,4800,4800,0
|
|
20241206,181000,192809240,4800,4800,4800,4800,0
|
|
20241206,180900,192809240,4800,4800,4800,4800,0
|
|
20241206,180800,192809240,4800,4800,4800,4800,0
|
|
20241206,180700,192809240,4800,4800,4800,4800,0
|
|
20241206,180600,192809240,4800,4800,4800,4800,0
|
|
20241206,180500,192809240,4800,4800,4800,4800,0
|
|
20241206,180400,192809240,4800,4800,4800,4800,0
|
|
20241206,180300,192809240,4800,4800,4800,4800,0
|
|
20241206,180200,192809240,4800,4800,4800,4800,299
|
|
20241206,180100,192809240,4800,4800,4800,4800,0
|
|
20241206,180000,192809240,4800,4800,4800,4800,0
|
|
20241206,175900,192809240,4800,4800,4800,4800,0
|
|
20241206,175800,192809240,4800,4800,4800,4800,0
|
|
20241206,175700,192809240,4800,4800,4800,4800,0
|
|
20241206,175600,192809240,4800,4800,4800,4800,0
|
|
20241206,175500,192809240,4800,4800,4800,4800,0
|
|
20241206,175400,192809240,4800,4800,4800,4800,0
|
|
20241206,175300,192809240,4800,4800,4800,4800,0
|
|
20241206,175200,192809240,4800,4800,4800,4800,0
|
|
20241206,175100,192809240,4800,4800,4800,4800,0
|
|
20241206,175000,192809240,4800,4800,4800,4800,0
|
|
20241206,174900,192809240,4800,4800,4800,4800,0
|
|
20241206,174800,192809240,4800,4800,4800,4800,0
|
|
20241206,174700,192809240,4800,4800,4800,4800,0
|
|
20241206,174600,192809240,4800,4800,4800,4800,0
|
|
20241206,174500,192809240,4800,4800,4800,4800,0
|
|
20241206,174400,192809240,4800,4800,4800,4800,0
|
|
20241206,174300,192809240,4800,4800,4800,4800,0
|
|
20241206,174200,192809240,4800,4800,4800,4800,0
|
|
20241206,174100,192809240,4800,4800,4800,4800,0
|
|
20241206,174000,192809240,4800,4800,4800,4800,0
|
|
20241206,173900,192809240,4800,4800,4800,4800,0
|
|
20241206,173800,192809240,4800,4800,4800,4800,0
|
|
20241206,173700,192809240,4800,4800,4800,4800,0
|
|
20241206,173600,192809240,4800,4800,4800,4800,0
|
|
20241206,173500,192809240,4800,4800,4800,4800,0
|
|
20241206,173400,192809240,4800,4800,4800,4800,0
|
|
20241206,173300,192809240,4800,4800,4800,4800,0
|
|
20241206,173200,192809240,4800,4800,4800,4800,299
|
|
20241206,173100,192809240,4800,4800,4800,4800,0
|
|
20241206,173000,192809240,4800,4800,4800,4800,0
|
|
20241206,172900,192809240,4800,4800,4800,4800,0
|
|
20241206,172800,192809240,4800,4800,4800,4800,0
|
|
20241206,172700,192809240,4800,4800,4800,4800,0
|
|
20241206,172600,192809240,4800,4800,4800,4800,0
|
|
20241206,172500,192809240,4800,4800,4800,4800,0
|
|
20241206,172400,192809240,4800,4800,4800,4800,0
|
|
20241206,172300,192809240,4800,4800,4800,4800,0
|
|
20241206,172200,192809240,4800,4800,4800,4800,0
|
|
20241206,172100,192809240,4800,4800,4800,4800,0
|
|
20241206,172000,192809240,4800,4800,4800,4800,0
|
|
20241206,171900,192809240,4800,4800,4800,4800,0
|
|
20241206,171800,192809240,4800,4800,4800,4800,0
|
|
20241206,171700,192809240,4800,4800,4800,4800,0
|
|
20241206,171600,192809240,4800,4800,4800,4800,0
|
|
20241206,171500,192809240,4800,4800,4800,4800,0
|
|
20241206,171400,192809240,4800,4800,4800,4800,0
|
|
20241206,171300,192809240,4800,4800,4800,4800,0
|
|
20241206,171200,192809240,4800,4800,4800,4800,0
|
|
20241206,171100,192809240,4800,4800,4800,4800,0
|
|
20241206,171000,192809240,4800,4800,4800,4800,0
|
|
20241206,170900,192809240,4800,4800,4800,4800,0
|
|
20241206,170800,192809240,4800,4800,4800,4800,0
|
|
20241206,170700,192809240,4800,4800,4800,4800,0
|
|
20241206,170600,192809240,4800,4800,4800,4800,0
|
|
20241206,170500,192809240,4800,4800,4800,4800,0
|
|
20241206,170400,192809240,4800,4800,4800,4800,0
|
|
20241206,170300,192809240,4800,4800,4800,4800,0
|
|
20241206,170200,192809240,4800,4800,4800,4800,299
|
|
20241206,170100,192809240,4800,4800,4800,4800,0
|
|
20241206,170000,192809240,4800,4800,4800,4800,0
|
|
20241206,165900,192809240,4800,4800,4800,4800,0
|
|
20241206,165800,192809240,4800,4800,4800,4800,0
|
|
20241206,165700,192809240,4800,4800,4800,4800,0
|
|
20241206,165600,192809240,4800,4800,4800,4800,0
|
|
20241206,165500,192809240,4800,4800,4800,4800,0
|
|
20241206,165400,192809240,4800,4800,4800,4800,0
|
|
20241206,165300,192809240,4800,4800,4800,4800,0
|
|
20241206,165200,192809240,4800,4800,4800,4800,0
|
|
20241206,165100,192809240,4800,4800,4800,4800,0
|
|
20241206,165000,192809240,4800,4800,4800,4800,0
|
|
20241206,164900,192809240,4800,4800,4800,4800,0
|
|
20241206,164800,192809240,4800,4800,4800,4800,0
|
|
20241206,164700,192809240,4800,4800,4800,4800,0
|
|
20241206,164600,192809240,4800,4800,4800,4800,0
|
|
20241206,164500,192809240,4800,4800,4800,4800,0
|
|
20241206,164400,192809240,4800,4800,4800,4800,0
|
|
20241206,164300,192809240,4800,4800,4800,4800,0
|
|
20241206,164200,192809240,4800,4800,4800,4800,0
|
|
20241206,164100,192809240,4800,4800,4800,4800,0
|
|
20241206,164000,192809240,4800,4800,4800,4800,0
|
|
20241206,163900,192809240,4800,4800,4800,4800,0
|
|
20241206,163800,192809240,4800,4800,4800,4800,0
|
|
20241206,163700,192809240,4800,4800,4800,4800,0
|
|
20241206,163600,192809240,4800,4800,4800,4800,0
|
|
20241206,163500,192809240,4800,4800,4800,4800,0
|
|
20241206,163400,192809240,4800,4800,4800,4800,0
|
|
20241206,163300,192809240,4800,4800,4800,4800,0
|
|
20241206,163200,192809240,4800,4800,4800,4800,299
|
|
20241206,163100,192809240,4800,4800,4800,4800,0
|
|
20241206,163000,192809240,4800,4800,4800,4800,0
|
|
20241206,162900,192809240,4800,4800,4800,4800,0
|
|
20241206,162800,192809240,4800,4800,4800,4800,0
|
|
20241206,162700,192809240,4800,4800,4800,4800,0
|
|
20241206,162600,192809240,4800,4800,4800,4800,0
|
|
20241206,162500,192809240,4800,4800,4800,4800,0
|
|
20241206,162400,192809240,4800,4800,4800,4800,0
|
|
20241206,162300,192809240,4800,4800,4800,4800,0
|
|
20241206,162200,192809240,4800,4800,4800,4800,0
|
|
20241206,162100,192809240,4800,4800,4800,4800,0
|
|
20241206,162000,192809240,4800,4800,4800,4800,0
|
|
20241206,161900,192809240,4800,4800,4800,4800,0
|
|
20241206,161800,192809240,4800,4800,4800,4800,0
|
|
20241206,161700,192809240,4800,4800,4800,4800,0
|
|
20241206,161600,192809240,4800,4800,4800,4800,0
|
|
20241206,161500,192809240,4800,4800,4800,4800,0
|
|
20241206,161400,192809240,4800,4800,4800,4800,0
|
|
20241206,161300,192809240,4800,4800,4800,4800,0
|
|
20241206,161200,192809240,4800,4800,4800,4800,0
|
|
20241206,161100,192809240,4800,4800,4800,4800,0
|
|
20241206,161000,192809240,4800,4800,4800,4800,0
|
|
20241206,160900,192809240,4800,4800,4800,4800,0
|
|
20241206,160800,192809240,4800,4800,4800,4800,0
|
|
20241206,160700,192809240,4800,4800,4800,4800,0
|
|
20241206,160600,192809240,4800,4800,4800,4800,0
|
|
20241206,160500,192809240,4800,4800,4800,4800,0
|
|
20241206,160400,192809240,4800,4800,4800,4800,0
|
|
20241206,160300,192809240,4800,4800,4800,4800,0
|
|
20241206,160200,192809240,4800,4800,4800,4800,299
|
|
20241206,160100,192809240,4800,4800,4800,4800,0
|
|
20241206,160000,192809240,4800,4800,4800,4800,0
|
|
20241206,155900,192809240,4800,4800,4800,4800,0
|
|
20241206,155800,192809240,4800,4800,4800,4800,0
|
|
20241206,155700,192809240,4800,4800,4800,4800,0
|
|
20241206,155600,192809240,4800,4800,4800,4800,0
|
|
20241206,155500,192809240,4800,4800,4800,4800,0
|
|
20241206,155400,192809240,4800,4800,4800,4800,0
|
|
20241206,155300,192809240,4800,4800,4800,4800,0
|
|
20241206,155200,192809240,4800,4800,4800,4800,0
|
|
20241206,155100,192809240,4800,4800,4800,4800,0
|
|
20241206,155000,192809240,4800,4800,4800,4800,0
|
|
20241206,154900,192809240,4800,4800,4800,4800,0
|
|
20241206,154800,192809240,4800,4800,4800,4800,0
|
|
20241206,154700,192809240,4800,4800,4800,4800,0
|
|
20241206,154600,192809240,4800,4800,4800,4800,0
|
|
20241206,154500,192809240,4800,4800,4800,4800,0
|
|
20241206,154400,192809240,4800,4800,4800,4800,0
|
|
20241206,154300,192809240,4800,4800,4800,4800,0
|
|
20241206,154200,192809240,4800,4800,4800,4800,0
|
|
20241206,154100,192809240,4800,4800,4800,4800,0
|
|
20241206,154000,192809240,4800,4800,4800,4800,0
|
|
20241206,153900,192809240,4800,4800,4800,4800,0
|
|
20241206,153800,192809240,4800,4800,4800,4800,0
|
|
20241206,153700,192809240,4800,4800,4800,4800,0
|
|
20241206,153600,192809240,4800,4800,4800,4800,0
|
|
20241206,153500,192809240,4800,4800,4800,4800,0
|
|
20241206,153400,192809240,4800,4800,4800,4800,0
|
|
20241206,153300,192809240,4800,4800,4800,4800,0
|
|
20241206,153200,192809240,4800,4800,4800,4800,299
|
|
20241206,153100,192809240,4800,4800,4800,4800,0
|
|
20241206,153000,192809240,4800,4800,4800,4800,299
|
|
20241206,152900,191374040,4795,4795,4795,4795,0
|
|
20241206,152800,191374040,4795,4795,4795,4795,0
|
|
20241206,152700,191374040,4795,4795,4795,4795,0
|
|
20241206,152600,191374040,4795,4795,4795,4795,0
|
|
20241206,152500,191374040,4795,4795,4795,4795,0
|
|
20241206,152400,191374040,4795,4795,4795,4795,0
|
|
20241206,152300,191374040,4795,4795,4795,4795,0
|
|
20241206,152200,191374040,4795,4795,4795,4795,0
|
|
20241206,152100,191374040,4795,4795,4795,4795,0
|
|
20241206,152000,191374040,4795,4795,4795,4795,0
|
|
20241206,151900,191374040,4795,4795,4795,4795,29
|
|
20241206,151800,191234985,4795,4795,4795,4795,19
|
|
20241206,151700,191143880,4795,4825,4825,4795,42
|
|
20241206,151600,190942455,4795,4795,4795,4795,136
|
|
20241206,151500,190290335,4795,4815,4815,4795,62
|
|
20241206,151400,189993025,4825,4825,4825,4825,1
|
|
20241206,151300,189988200,4795,4800,4800,4795,60
|
|
20241206,151200,189700275,4800,4805,4805,4800,11
|
|
20241206,151100,189647470,4800,4800,4800,4800,59
|
|
20241206,151000,189364270,4830,4830,4830,4830,0
|
|
20241206,150900,189364270,4830,4830,4830,4830,1
|
|
20241206,150800,189359440,4800,4800,4800,4800,0
|
|
20241206,150700,189359440,4800,4815,4820,4800,334
|
|
20241206,150600,187753490,4800,4800,4800,4800,0
|
|
20241206,150500,187753490,4800,4800,4800,4800,150
|
|
20241206,150400,187033490,4800,4800,4800,4800,710
|
|
20241206,150300,183625490,4825,4825,4825,4825,567
|
|
20241206,150200,180889715,4800,4800,4800,4800,0
|
|
20241206,150100,180889715,4800,4800,4800,4800,0
|
|
20241206,150000,180889715,4800,4800,4800,4800,0
|
|
20241206,145900,180889715,4800,4800,4800,4800,56
|
|
20241206,145800,180620915,4800,4800,4800,4800,0
|
|
20241206,145700,180620915,4800,4800,4800,4800,25
|
|
20241206,145600,180500915,4800,4820,4820,4800,476
|
|
20241206,145500,178209225,4825,4825,4825,4825,0
|
|
20241206,145400,178209225,4825,4825,4825,4800,654
|
|
20241206,145300,175063055,4830,4830,4830,4830,0
|
|
20241206,145200,175063055,4830,4830,4830,4830,189
|
|
20241206,145100,174150185,4830,4830,4830,4830,0
|
|
20241206,145000,174150185,4830,4830,4830,4830,0
|
|
20241206,144900,174150185,4830,4830,4830,4830,0
|
|
20241206,144800,174150185,4830,4830,4830,4830,0
|
|
20241206,144700,174150185,4830,4830,4830,4830,0
|
|
20241206,144600,174150185,4830,4830,4830,4830,57
|
|
20241206,144500,173874875,4880,4880,4880,4880,0
|
|
20241206,144400,173874875,4880,4880,4880,4880,0
|
|
20241206,144300,173874875,4880,4880,4880,4880,0
|
|
20241206,144200,173874875,4880,4880,4880,4880,0
|
|
20241206,144100,173874875,4880,4880,4880,4880,0
|
|
20241206,144000,173874875,4880,4880,4880,4880,0
|
|
20241206,143900,173874875,4880,4880,4880,4880,0
|
|
20241206,143800,173874875,4880,4880,4880,4880,1016
|
|
20241206,143700,168916795,4880,4880,4880,4880,0
|
|
20241206,143600,168916795,4880,4880,4880,4880,0
|
|
20241206,143500,168916795,4880,4880,4880,4880,2
|
|
20241206,143400,168907035,4895,4895,4895,4895,18
|
|
20241206,143300,168818925,4880,4880,4880,4880,89
|
|
20241206,143200,168384605,4880,4880,4880,4880,468
|
|
20241206,143100,166100765,4880,4880,4880,4880,0
|
|
20241206,143000,166100765,4880,4880,4880,4880,0
|
|
20241206,142900,166100765,4880,4880,4880,4880,0
|
|
20241206,142800,166100765,4880,4880,4880,4880,0
|
|
20241206,142700,166100765,4880,4880,4880,4880,0
|
|
20241206,142600,166100765,4880,4880,4880,4880,518
|
|
20241206,142500,163572925,4820,4820,4820,4820,0
|
|
20241206,142400,163572925,4820,4820,4820,4820,0
|
|
20241206,142300,163572925,4820,4820,4820,4820,0
|
|
20241206,142200,163572925,4820,4820,4820,4820,191
|
|
20241206,142100,162652305,4820,4820,4820,4820,0
|
|
20241206,142000,162652305,4820,4820,4820,4820,10
|
|
20241206,141900,162604105,4820,4815,4820,4815,197
|
|
20241206,141800,161655195,4810,4810,4810,4810,295
|
|
20241206,141700,160236245,4800,4800,4800,4800,0
|
|
20241206,141600,160236245,4800,4800,4800,4800,0
|
|
20241206,141500,160236245,4800,4800,4800,4800,0
|
|
20241206,141400,160236245,4800,4800,4800,4800,0
|
|
20241206,141300,160236245,4800,4800,4800,4800,100
|
|
20241206,141200,159756245,4810,4805,4810,4805,215
|
|
20241206,141100,158723145,4800,4800,4800,4800,0
|
|
20241206,141000,158723145,4800,4800,4800,4800,154
|
|
20241206,140900,157983945,4805,4805,4805,4805,0
|
|
20241206,140800,157983945,4805,4805,4805,4805,0
|
|
20241206,140700,157983945,4805,4805,4805,4805,10
|
|
20241206,140600,157935895,4800,4800,4800,4800,0
|
|
20241206,140500,157935895,4800,4800,4800,4800,0
|
|
20241206,140400,157935895,4800,4800,4800,4800,50
|
|
20241206,140300,157695895,4800,4800,4800,4800,133
|
|
20241206,140200,157057495,4800,4800,4800,4800,0
|
|
20241206,140100,157057495,4800,4800,4800,4800,16
|
|
20241206,140000,156980695,4800,4800,4800,4800,0
|
|
20241206,135900,156980695,4800,4800,4800,4800,0
|
|
20241206,135800,156980695,4800,4800,4800,4800,117
|
|
20241206,135700,156419095,4800,4795,4800,4795,36
|
|
20241206,135600,156246365,4795,4795,4795,4795,56
|
|
20241206,135500,155977845,4805,4805,4805,4805,0
|
|
20241206,135400,155977845,4805,4805,4805,4805,0
|
|
20241206,135300,155977845,4805,4805,4805,4805,0
|
|
20241206,135200,155977845,4805,4805,4805,4805,0
|
|
20241206,135100,155977845,4805,4805,4805,4805,0
|
|
20241206,135000,155977845,4805,4805,4805,4805,0
|
|
20241206,134900,155977845,4805,4805,4805,4805,0
|
|
20241206,134800,155977845,4805,4805,4805,4805,76
|
|
20241206,134700,155612665,4795,4795,4795,4795,0
|
|
20241206,134600,155612665,4795,4795,4795,4795,0
|
|
20241206,134500,155612665,4795,4795,4795,4795,644
|
|
20241206,134400,152524685,4790,4790,4790,4790,0
|
|
20241206,134300,152524685,4790,4790,4790,4790,49
|
|
20241206,134200,152289975,4785,4785,4785,4785,0
|
|
20241206,134100,152289975,4785,4785,4785,4785,0
|
|
20241206,134000,152289975,4785,4785,4785,4785,0
|
|
20241206,133900,152289975,4785,4785,4785,4785,0
|
|
20241206,133800,152289975,4785,4785,4785,4785,0
|
|
20241206,133700,152289975,4785,4785,4785,4785,0
|
|
20241206,133600,152289975,4785,4785,4785,4785,0
|
|
20241206,133500,152289975,4785,4785,4785,4785,0
|
|
20241206,133400,152289975,4785,4785,4785,4785,57
|
|
20241206,133300,152017230,4790,4790,4790,4790,0
|
|
20241206,133200,152017230,4790,4790,4790,4790,0
|
|
20241206,133100,152017230,4790,4790,4790,4790,0
|
|
20241206,133000,152017230,4790,4790,4790,4790,225
|
|
20241206,132900,150939480,4790,4790,4790,4790,100
|
|
20241206,132800,150460480,4790,4790,4790,4790,0
|
|
20241206,132700,150460480,4790,4790,4790,4790,0
|
|
20241206,132600,150460480,4790,4790,4790,4790,0
|
|
20241206,132500,150460480,4790,4790,4790,4790,0
|
|
20241206,132400,150460480,4790,4790,4790,4790,58
|
|
20241206,132300,150182660,4790,4790,4790,4790,300
|
|
20241206,132200,148745660,4825,4825,4825,4825,0
|
|
20241206,132100,148745660,4825,4825,4825,4825,0
|
|
20241206,132000,148745660,4825,4825,4825,4825,0
|
|
20241206,131900,148745660,4825,4825,4825,4825,0
|
|
20241206,131800,148745660,4825,4825,4825,4825,0
|
|
20241206,131700,148745660,4825,4825,4825,4825,0
|
|
20241206,131600,148745660,4825,4825,4825,4825,0
|
|
20241206,131500,148745660,4825,4825,4825,4825,1
|
|
20241206,131400,148740835,4795,4795,4795,4795,0
|
|
20241206,131300,148740835,4795,4795,4795,4795,0
|
|
20241206,131200,148740835,4795,4795,4795,4795,0
|
|
20241206,131100,148740835,4795,4795,4795,4795,0
|
|
20241206,131000,148740835,4795,4795,4795,4795,0
|
|
20241206,130900,148740835,4795,4795,4795,4795,400
|
|
20241206,130800,146822835,4795,4795,4795,4795,67
|
|
20241206,130700,146501570,4795,4795,4795,4795,0
|
|
20241206,130600,146501570,4795,4795,4795,4795,0
|
|
20241206,130500,146501570,4795,4795,4795,4795,0
|
|
20241206,130400,146501570,4795,4805,4805,4795,457
|
|
20241206,130300,144309105,4845,4845,4845,4845,0
|
|
20241206,130200,144309105,4845,4845,4845,4845,0
|
|
20241206,130100,144309105,4845,4845,4845,4845,0
|
|
20241206,130000,144309105,4845,4845,4845,4845,0
|
|
20241206,125900,144309105,4845,4845,4845,4845,3
|
|
20241206,125800,144294570,4850,4850,4850,4850,0
|
|
20241206,125700,144294570,4850,4850,4850,4850,0
|
|
20241206,125600,144294570,4850,4850,4850,4850,0
|
|
20241206,125500,144294570,4850,4850,4850,4850,0
|
|
20241206,125400,144294570,4850,4850,4850,4850,0
|
|
20241206,125300,144294570,4850,4850,4850,4850,0
|
|
20241206,125200,144294570,4850,4850,4850,4850,0
|
|
20241206,125100,144294570,4850,4850,4850,4850,0
|
|
20241206,125000,144294570,4850,4850,4850,4850,0
|
|
20241206,124900,144294570,4850,4835,4850,4835,1000
|
|
20241206,124800,139451365,4800,4800,4800,4800,0
|
|
20241206,124700,139451365,4800,4800,4800,4800,0
|
|
20241206,124600,139451365,4800,4800,4800,4800,0
|
|
20241206,124500,139451365,4800,4800,4800,4800,0
|
|
20241206,124400,139451365,4800,4805,4805,4800,53
|
|
20241206,124300,139196840,4820,4820,4820,4820,0
|
|
20241206,124200,139196840,4820,4820,4820,4820,0
|
|
20241206,124100,139196840,4820,4825,4825,4820,57
|
|
20241206,124000,138922095,4840,4840,4840,4840,0
|
|
20241206,123900,138922095,4840,4840,4840,4840,0
|
|
20241206,123800,138922095,4840,4840,4840,4840,0
|
|
20241206,123700,138922095,4840,4840,4840,4840,10
|
|
20241206,123600,138873695,4845,4845,4845,4845,0
|
|
20241206,123500,138873695,4845,4845,4845,4845,0
|
|
20241206,123400,138873695,4845,4845,4845,4845,1
|
|
20241206,123300,138868850,4820,4820,4820,4820,1
|
|
20241206,123200,138864030,4820,4820,4820,4820,0
|
|
20241206,123100,138864030,4820,4820,4820,4820,0
|
|
20241206,123000,138864030,4820,4820,4820,4820,0
|
|
20241206,122900,138864030,4820,4820,4820,4820,0
|
|
20241206,122800,138864030,4820,4820,4820,4820,0
|
|
20241206,122700,138864030,4820,4820,4820,4820,29
|
|
20241206,122600,138724250,4820,4820,4820,4820,86
|
|
20241206,122500,138309730,4810,4810,4810,4810,0
|
|
20241206,122400,138309730,4810,4810,4810,4810,0
|
|
20241206,122300,138309730,4810,4810,4810,4810,547
|
|
20241206,122200,135678660,4810,4810,4810,4810,300
|
|
20241206,122100,134235660,4800,4795,4800,4795,116
|
|
20241206,122000,133678895,4810,4810,4810,4810,0
|
|
20241206,121900,133678895,4810,4810,4810,4810,0
|
|
20241206,121800,133678895,4810,4810,4810,4810,0
|
|
20241206,121700,133678895,4810,4810,4810,4810,0
|
|
20241206,121600,133678895,4810,4810,4810,4810,0
|
|
20241206,121500,133678895,4810,4810,4810,4810,18
|
|
20241206,121400,133592315,4810,4810,4810,4810,0
|
|
20241206,121300,133592315,4810,4810,4810,4810,10
|
|
20241206,121200,133544215,4795,4795,4795,4795,50
|
|
20241206,121100,133304465,4810,4810,4810,4810,0
|
|
20241206,121000,133304465,4810,4805,4810,4805,153
|
|
20241206,120900,132569225,4805,4805,4805,4805,0
|
|
20241206,120800,132569225,4805,4805,4805,4805,0
|
|
20241206,120700,132569225,4805,4805,4805,4805,0
|
|
20241206,120600,132569225,4805,4800,4805,4800,163
|
|
20241206,120500,131786760,4810,4810,4810,4810,1
|
|
20241206,120400,131781950,4810,4810,4810,4810,8
|
|
20241206,120300,131743470,4810,4810,4810,4810,216
|
|
20241206,120200,130704510,4810,4810,4810,4810,9
|
|
20241206,120100,130661220,4810,4815,4815,4810,57
|
|
20241206,120000,130386830,4815,4815,4815,4815,0
|
|
20241206,115900,130386830,4815,4815,4815,4815,0
|
|
20241206,115800,130386830,4815,4815,4815,4815,0
|
|
20241206,115700,130386830,4815,4815,4815,4815,0
|
|
20241206,115600,130386830,4815,4815,4815,4815,0
|
|
20241206,115500,130386830,4815,4815,4815,4815,1
|
|
20241206,115400,130382015,4825,4830,4830,4825,47
|
|
20241206,115300,130155090,4835,4835,4835,4835,0
|
|
20241206,115200,130155090,4835,4835,4835,4835,0
|
|
20241206,115100,130155090,4835,4855,4855,4835,4
|
|
20241206,115000,130135730,4850,4850,4850,4850,2
|
|
20241206,114900,130126030,4880,4880,4880,4880,0
|
|
20241206,114800,130126030,4880,4880,4880,4880,1
|
|
20241206,114700,130121150,4825,4825,4825,4825,1
|
|
20241206,114600,130116325,4825,4825,4825,4825,0
|
|
20241206,114500,130116325,4825,4830,4830,4825,54
|
|
20241206,114400,129855650,4835,4835,4835,4835,0
|
|
20241206,114300,129855650,4835,4835,4835,4835,0
|
|
20241206,114200,129855650,4835,4835,4835,4835,0
|
|
20241206,114100,129855650,4835,4835,4835,4835,0
|
|
20241206,114000,129855650,4835,4835,4835,4835,0
|
|
20241206,113900,129855650,4835,4835,4835,4835,0
|
|
20241206,113800,129855650,4835,4835,4835,4835,0
|
|
20241206,113700,129855650,4835,4835,4835,4835,0
|
|
20241206,113600,129855650,4835,4835,4835,4835,0
|
|
20241206,113500,129855650,4835,4890,4890,4835,570
|
|
20241206,113400,127072200,4905,4905,4905,4905,0
|
|
20241206,113300,127072200,4905,4905,4905,4905,0
|
|
20241206,113200,127072200,4905,4905,4905,4905,0
|
|
20241206,113100,127072200,4905,4905,4905,4905,0
|
|
20241206,113000,127072200,4905,4860,4905,4860,4
|
|
20241206,112900,127052675,4840,4840,4840,4840,792
|
|
20241206,112800,123219395,4835,4835,4835,4835,2
|
|
20241206,112700,123209725,4795,4795,4795,4795,0
|
|
20241206,112600,123209725,4795,4795,4795,4795,0
|
|
20241206,112500,123209725,4795,4795,4795,4795,0
|
|
20241206,112400,123209725,4795,4795,4795,4795,0
|
|
20241206,112300,123209725,4795,4795,4795,4795,0
|
|
20241206,112200,123209725,4795,4860,4860,4795,171
|
|
20241206,112100,122380030,4810,4810,4810,4810,0
|
|
20241206,112000,122380030,4810,4810,4810,4810,0
|
|
20241206,111900,122380030,4810,4810,4810,4810,0
|
|
20241206,111800,122380030,4810,4810,4810,4810,0
|
|
20241206,111700,122380030,4810,4810,4810,4810,0
|
|
20241206,111600,122380030,4810,4810,4810,4810,110
|
|
20241206,111500,121850930,4815,4815,4815,4815,70
|
|
20241206,111400,121513880,4825,4825,4825,4825,0
|
|
20241206,111300,121513880,4825,4825,4825,4825,0
|
|
20241206,111200,121513880,4825,4795,4825,4795,1843
|
|
20241206,111100,112661695,4785,4785,4785,4785,17
|
|
20241206,111000,112580350,4785,4785,4785,4785,0
|
|
20241206,110900,112580350,4785,4785,4785,4785,100
|
|
20241206,110800,112101850,4790,4790,4790,4790,0
|
|
20241206,110700,112101850,4790,4790,4790,4790,9
|
|
20241206,110600,112058740,4780,4780,4780,4780,0
|
|
20241206,110500,112058740,4780,4795,4795,4780,675
|
|
20241206,110400,108825440,4780,4780,4780,4780,0
|
|
20241206,110300,108825440,4780,4780,4780,4780,0
|
|
20241206,110200,108825440,4780,4765,4780,4765,66
|
|
20241206,110100,108510785,4750,4750,4750,4750,243
|
|
20241206,110000,107356535,4750,4750,4750,4750,46
|
|
20241206,105900,107138035,4750,4750,4750,4750,0
|
|
20241206,105800,107138035,4750,4750,4750,4750,355
|
|
20241206,105700,105451785,4745,4745,4745,4745,0
|
|
20241206,105600,105451785,4745,4745,4745,4745,100
|
|
20241206,105500,104977285,4720,4720,4720,4720,300
|
|
20241206,105400,103561285,4725,4720,4725,4720,411
|
|
20241206,105300,101619460,4725,4725,4740,4725,161
|
|
20241206,105200,100858495,4740,4760,4760,4740,406
|
|
20241206,105100,98928425,4765,4765,4765,4765,0
|
|
20241206,105000,98928425,4765,4765,4765,4765,0
|
|
20241206,104900,98928425,4765,4775,4775,4765,236
|
|
20241206,104800,97802200,4780,4780,4780,4780,0
|
|
20241206,104700,97802200,4780,4780,4780,4780,1
|
|
20241206,104600,97797420,4780,4790,4790,4780,629
|
|
20241206,104500,94787605,4825,4825,4825,4825,0
|
|
20241206,104400,94787605,4825,4825,4825,4825,0
|
|
20241206,104300,94787605,4825,4800,4825,4790,391
|
|
20241206,104200,92912155,4805,4805,4805,4805,0
|
|
20241206,104100,92912155,4805,4805,4805,4805,2
|
|
20241206,104000,92902545,4800,4825,4825,4800,1938
|
|
20241206,103900,83596915,4810,4810,4810,4810,5
|
|
20241206,103800,83572865,4810,4810,4810,4810,0
|
|
20241206,103700,83572865,4810,4810,4810,4810,3
|
|
20241206,103600,83558435,4825,4825,4825,4825,0
|
|
20241206,103500,83558435,4825,4825,4825,4810,156
|
|
20241206,103400,82807760,4820,4820,4820,4820,758
|
|
20241206,103300,79154200,4820,4820,4820,4820,1
|
|
20241206,103200,79149380,4820,4815,4820,4815,92
|
|
20241206,103100,78706010,4800,4800,4800,4800,0
|
|
20241206,103000,78706010,4800,4805,4805,4800,531
|
|
20241206,102900,76156700,4805,4805,4805,4805,121
|
|
20241206,102800,75575295,4840,4840,4840,4840,0
|
|
20241206,102700,75575295,4840,4840,4840,4840,100
|
|
20241206,102600,75091295,4855,4855,4855,4855,0
|
|
20241206,102500,75091295,4855,4805,4855,4800,1196
|
|
20241206,102400,69348865,4805,4805,4805,4805,108
|
|
20241206,102300,68829925,4810,4810,4810,4810,201
|
|
20241206,102200,67863115,4810,4810,4810,4810,0
|
|
20241206,102100,67863115,4810,4810,4810,4810,0
|
|
20241206,102000,67863115,4810,4805,4810,4800,316
|
|
20241206,101900,66345085,4805,4805,4805,4805,60
|
|
20241206,101800,66056785,4805,4810,4810,4805,2087
|
|
20241206,101700,56018460,4810,4825,4825,4810,2065
|
|
20241206,101600,46078205,4820,4820,4820,4820,0
|
|
20241206,101500,46078205,4820,4825,4825,4820,20
|
|
20241206,101400,45981790,4820,4820,4820,4820,0
|
|
20241206,101300,45981790,4820,4835,4835,4820,572
|
|
20241206,101200,43218920,4835,4835,4835,4835,21
|
|
20241206,101100,43117385,4860,4860,4860,4860,1
|
|
20241206,101000,43112525,4835,4835,4835,4835,159
|
|
20241206,100900,42343760,4835,4835,4835,4835,0
|
|
20241206,100800,42343760,4835,4835,4835,4835,39
|
|
20241206,100700,42155195,4835,4835,4835,4835,0
|
|
20241206,100600,42155195,4835,4835,4835,4835,0
|
|
20241206,100500,42155195,4835,4835,4835,4835,14
|
|
20241206,100400,42087505,4835,4835,4835,4835,255
|
|
20241206,100300,40854580,4835,4835,4835,4835,0
|
|
20241206,100200,40854580,4835,4835,4835,4835,2
|
|
20241206,100100,40844910,4835,4835,4835,4835,0
|
|
20241206,100000,40844910,4835,4835,4835,4835,0
|
|
20241206,095900,40844910,4835,4835,4835,4835,0
|
|
20241206,095800,40844910,4835,4840,4840,4835,58
|
|
20241206,095700,40564430,4835,4835,4835,4835,0
|
|
20241206,095600,40564430,4835,4835,4835,4835,0
|
|
20241206,095500,40564430,4835,4840,4845,4835,103
|
|
20241206,095400,40065755,4845,4845,4845,4845,19
|
|
20241206,095300,39973700,4845,4845,4845,4845,149
|
|
20241206,095200,39251795,4845,4845,4845,4845,100
|
|
20241206,095100,38767295,4845,4845,4845,4845,54
|
|
20241206,095000,38505665,4845,4850,4850,4845,892
|
|
20241206,094900,34179860,4850,4850,4850,4850,0
|
|
20241206,094800,34179860,4850,4855,4855,4850,10
|
|
20241206,094700,34131355,4850,4850,4850,4850,0
|
|
20241206,094600,34131355,4850,4860,4860,4850,559
|
|
20241206,094500,31420195,4875,4875,4875,4875,9
|
|
20241206,094400,31376320,4875,4875,4875,4875,0
|
|
20241206,094300,31376320,4875,4875,4875,4875,1
|
|
20241206,094200,31371445,4850,4850,4850,4850,0
|
|
20241206,094100,31371445,4850,4850,4850,4850,708
|
|
20241206,094000,27937645,4850,4850,4850,4850,0
|
|
20241206,093900,27937645,4850,4850,4850,4850,14
|
|
20241206,093800,27869745,4850,4875,4875,4850,344
|
|
20241206,093700,26200095,4850,4850,4850,4850,0
|
|
20241206,093600,26200095,4850,4850,4850,4850,0
|
|
20241206,093500,26200095,4850,4850,4850,4850,468
|
|
20241206,093400,23930295,4850,4850,4850,4850,0
|
|
20241206,093300,23930295,4850,4850,4850,4850,19
|
|
20241206,093200,23838145,4850,4860,4860,4850,2695
|
|
20241206,093100,10764485,4865,4865,4865,4865,0
|
|
20241206,093000,10764485,4865,4865,4865,4865,0
|
|
20241206,092900,10764485,4865,4865,4865,4865,0
|
|
20241206,092800,10764485,4865,4865,4865,4865,280
|
|
20241206,092700,9402285,4865,4865,4865,4865,0
|
|
20241206,092600,9402285,4865,4865,4865,4865,278
|
|
20241206,092500,8049815,4865,4865,4865,4865,203
|
|
20241206,092400,7062220,4865,4865,4865,4865,259
|
|
20241206,092300,5802185,4875,4875,4875,4875,0
|
|
20241206,092200,5802185,4875,4875,4875,4875,0
|
|
20241206,092100,5802185,4875,4880,4880,4875,20
|
|
20241206,092000,5704635,4880,4880,4880,4880,10
|
|
20241206,091900,5655835,4880,4880,4880,4880,7
|
|
20241206,091800,5621675,4880,4880,4880,4880,200
|
|
20241206,091700,4645675,4880,4880,4880,4880,0
|
|
20241206,091600,4645675,4880,4880,4880,4880,0
|
|
20241206,091500,4645675,4880,4880,4880,4880,0
|
|
20241206,091400,4645675,4880,4880,4880,4880,0
|
|
20241206,091300,4645675,4880,4880,4880,4880,3
|
|
20241206,091200,4631035,4880,4880,4880,4880,153
|
|
20241206,091100,3884395,4885,4885,4885,4885,29
|
|
20241206,091000,3742730,4900,4890,4900,4890,110
|
|
20241206,090900,3203830,4905,4910,4910,4905,46
|
|
20241206,090800,2978100,4930,4930,4930,4930,0
|
|
20241206,090700,2978100,4930,4930,4930,4930,100
|
|
20241206,090600,2485100,4905,4905,4905,4905,0
|
|
20241206,090500,2485100,4905,4905,4905,4905,74
|
|
20241206,090400,2122130,4880,4880,4880,4880,0
|
|
20241206,090300,2122130,4880,4880,4880,4880,0
|
|
20241206,090200,2122130,4880,4880,4880,4880,0
|
|
20241206,090100,2122130,4880,4880,4880,4880,0
|
|
20241206,090000,2122130,4880,4850,4880,4850,432
|