679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201600,233539815,4370,4370,4370,4370,1004
|
|
20241202,201500,233539815,4370,4370,4370,4370,0
|
|
20241202,201400,233539815,4370,4370,4370,4370,0
|
|
20241202,201300,233539815,4370,4370,4370,4370,0
|
|
20241202,201200,233539815,4370,4370,4370,4370,0
|
|
20241202,201100,233539815,4370,4370,4370,4370,0
|
|
20241202,201000,233539815,4370,4370,4370,4370,0
|
|
20241202,200900,233539815,4370,4370,4370,4370,0
|
|
20241202,200800,233539815,4370,4370,4370,4370,0
|
|
20241202,200700,233539815,4370,4370,4370,4370,0
|
|
20241202,200600,233539815,4370,4370,4370,4370,0
|
|
20241202,200500,233539815,4370,4370,4370,4370,0
|
|
20241202,200400,233539815,4370,4370,4370,4370,0
|
|
20241202,200300,233539815,4370,4370,4370,4370,0
|
|
20241202,200200,233539815,4370,4370,4370,4370,0
|
|
20241202,200100,233539815,4370,4370,4370,4370,0
|
|
20241202,200000,233539815,4370,4370,4370,4370,0
|
|
20241202,195900,233539815,4370,4370,4370,4370,0
|
|
20241202,195800,233539815,4370,4370,4370,4370,0
|
|
20241202,195700,233539815,4370,4370,4370,4370,0
|
|
20241202,195600,233539815,4370,4370,4370,4370,0
|
|
20241202,195500,233539815,4370,4370,4370,4370,0
|
|
20241202,195400,233539815,4370,4370,4370,4370,0
|
|
20241202,195300,233539815,4370,4370,4370,4370,0
|
|
20241202,195200,233539815,4370,4370,4370,4370,0
|
|
20241202,195100,233539815,4370,4370,4370,4370,0
|
|
20241202,195000,233539815,4370,4370,4370,4370,0
|
|
20241202,194900,233539815,4370,4370,4370,4370,0
|
|
20241202,194800,233539815,4370,4370,4370,4370,0
|
|
20241202,194700,233539815,4370,4370,4370,4370,0
|
|
20241202,194600,233539815,4370,4370,4370,4370,1004
|
|
20241202,194500,233539815,4370,4370,4370,4370,0
|
|
20241202,194400,233539815,4370,4370,4370,4370,0
|
|
20241202,194300,233539815,4370,4370,4370,4370,0
|
|
20241202,194200,233539815,4370,4370,4370,4370,0
|
|
20241202,194100,233539815,4370,4370,4370,4370,0
|
|
20241202,194000,233539815,4370,4370,4370,4370,0
|
|
20241202,193900,233539815,4370,4370,4370,4370,0
|
|
20241202,193800,233539815,4370,4370,4370,4370,0
|
|
20241202,193700,233539815,4370,4370,4370,4370,0
|
|
20241202,193600,233539815,4370,4370,4370,4370,0
|
|
20241202,193500,233539815,4370,4370,4370,4370,0
|
|
20241202,193400,233539815,4370,4370,4370,4370,0
|
|
20241202,193300,233539815,4370,4370,4370,4370,0
|
|
20241202,193200,233539815,4370,4370,4370,4370,0
|
|
20241202,193100,233539815,4370,4370,4370,4370,0
|
|
20241202,193000,233539815,4370,4370,4370,4370,0
|
|
20241202,192900,233539815,4370,4370,4370,4370,0
|
|
20241202,192800,233539815,4370,4370,4370,4370,0
|
|
20241202,192700,233539815,4370,4370,4370,4370,0
|
|
20241202,192600,233539815,4370,4370,4370,4370,0
|
|
20241202,192500,233539815,4370,4370,4370,4370,0
|
|
20241202,192400,233539815,4370,4370,4370,4370,0
|
|
20241202,192300,233539815,4370,4370,4370,4370,0
|
|
20241202,192200,233539815,4370,4370,4370,4370,0
|
|
20241202,192100,233539815,4370,4370,4370,4370,0
|
|
20241202,192000,233539815,4370,4370,4370,4370,0
|
|
20241202,191900,233539815,4370,4370,4370,4370,0
|
|
20241202,191800,233539815,4370,4370,4370,4370,0
|
|
20241202,191700,233539815,4370,4370,4370,4370,0
|
|
20241202,191600,233539815,4370,4370,4370,4370,1004
|
|
20241202,191500,233539815,4370,4370,4370,4370,0
|
|
20241202,191400,233539815,4370,4370,4370,4370,0
|
|
20241202,191300,233539815,4370,4370,4370,4370,0
|
|
20241202,191200,233539815,4370,4370,4370,4370,0
|
|
20241202,191100,233539815,4370,4370,4370,4370,0
|
|
20241202,191000,233539815,4370,4370,4370,4370,0
|
|
20241202,190900,233539815,4370,4370,4370,4370,0
|
|
20241202,190800,233539815,4370,4370,4370,4370,0
|
|
20241202,190700,233539815,4370,4370,4370,4370,0
|
|
20241202,190600,233539815,4370,4370,4370,4370,0
|
|
20241202,190500,233539815,4370,4370,4370,4370,0
|
|
20241202,190400,233539815,4370,4370,4370,4370,0
|
|
20241202,190300,233539815,4370,4370,4370,4370,0
|
|
20241202,190200,233539815,4370,4370,4370,4370,0
|
|
20241202,190100,233539815,4370,4370,4370,4370,0
|
|
20241202,190000,233539815,4370,4370,4370,4370,0
|
|
20241202,185900,233539815,4370,4370,4370,4370,0
|
|
20241202,185800,233539815,4370,4370,4370,4370,0
|
|
20241202,185700,233539815,4370,4370,4370,4370,0
|
|
20241202,185600,233539815,4370,4370,4370,4370,0
|
|
20241202,185500,233539815,4370,4370,4370,4370,0
|
|
20241202,185400,233539815,4370,4370,4370,4370,0
|
|
20241202,185300,233539815,4370,4370,4370,4370,0
|
|
20241202,185200,233539815,4370,4370,4370,4370,0
|
|
20241202,185100,233539815,4370,4370,4370,4370,0
|
|
20241202,185000,233539815,4370,4370,4370,4370,0
|
|
20241202,184900,233539815,4370,4370,4370,4370,0
|
|
20241202,184800,233539815,4370,4370,4370,4370,0
|
|
20241202,184700,233539815,4370,4370,4370,4370,0
|
|
20241202,184600,233539815,4370,4370,4370,4370,1004
|
|
20241202,184500,233539815,4370,4370,4370,4370,0
|
|
20241202,184400,233539815,4370,4370,4370,4370,0
|
|
20241202,184300,233539815,4370,4370,4370,4370,0
|
|
20241202,184200,233539815,4370,4370,4370,4370,0
|
|
20241202,184100,233539815,4370,4370,4370,4370,0
|
|
20241202,184000,233539815,4370,4370,4370,4370,0
|
|
20241202,183900,233539815,4370,4370,4370,4370,0
|
|
20241202,183800,233539815,4370,4370,4370,4370,0
|
|
20241202,183700,233539815,4370,4370,4370,4370,0
|
|
20241202,183600,233539815,4370,4370,4370,4370,0
|
|
20241202,183500,233539815,4370,4370,4370,4370,0
|
|
20241202,183400,233539815,4370,4370,4370,4370,0
|
|
20241202,183300,233539815,4370,4370,4370,4370,0
|
|
20241202,183200,233539815,4370,4370,4370,4370,0
|
|
20241202,183100,233539815,4370,4370,4370,4370,0
|
|
20241202,183000,233539815,4370,4370,4370,4370,0
|
|
20241202,182900,233539815,4370,4370,4370,4370,0
|
|
20241202,182800,233539815,4370,4370,4370,4370,0
|
|
20241202,182700,233539815,4370,4370,4370,4370,0
|
|
20241202,182600,233539815,4370,4370,4370,4370,0
|
|
20241202,182500,233539815,4370,4370,4370,4370,0
|
|
20241202,182400,233539815,4370,4370,4370,4370,0
|
|
20241202,182300,233539815,4370,4370,4370,4370,0
|
|
20241202,182200,233539815,4370,4370,4370,4370,0
|
|
20241202,182100,233539815,4370,4370,4370,4370,0
|
|
20241202,182000,233539815,4370,4370,4370,4370,0
|
|
20241202,181900,233539815,4370,4370,4370,4370,0
|
|
20241202,181800,233539815,4370,4370,4370,4370,0
|
|
20241202,181700,233539815,4370,4370,4370,4370,0
|
|
20241202,181600,233539815,4370,4370,4370,4370,1004
|
|
20241202,181500,233539815,4370,4370,4370,4370,0
|
|
20241202,181400,233539815,4370,4370,4370,4370,0
|
|
20241202,181300,233539815,4370,4370,4370,4370,0
|
|
20241202,181200,233539815,4370,4370,4370,4370,0
|
|
20241202,181100,233539815,4370,4370,4370,4370,0
|
|
20241202,181000,233539815,4370,4370,4370,4370,0
|
|
20241202,180900,233539815,4370,4370,4370,4370,0
|
|
20241202,180800,233539815,4370,4370,4370,4370,0
|
|
20241202,180700,233539815,4370,4370,4370,4370,0
|
|
20241202,180600,233539815,4370,4370,4370,4370,0
|
|
20241202,180500,233539815,4370,4370,4370,4370,0
|
|
20241202,180400,233539815,4370,4370,4370,4370,0
|
|
20241202,180300,233539815,4370,4370,4370,4370,0
|
|
20241202,180200,233539815,4370,4370,4370,4370,0
|
|
20241202,180100,233539815,4370,4370,4370,4370,0
|
|
20241202,180000,233539815,4370,4370,4370,4370,0
|
|
20241202,175900,233539815,4370,4370,4370,4370,0
|
|
20241202,175800,233539815,4370,4370,4370,4370,0
|
|
20241202,175700,233539815,4370,4370,4370,4370,0
|
|
20241202,175600,233539815,4370,4370,4370,4370,0
|
|
20241202,175500,233539815,4370,4370,4370,4370,0
|
|
20241202,175400,233539815,4370,4370,4370,4370,0
|
|
20241202,175300,233539815,4370,4370,4370,4370,0
|
|
20241202,175200,233539815,4370,4370,4370,4370,0
|
|
20241202,175100,233539815,4370,4370,4370,4370,0
|
|
20241202,175000,233539815,4370,4370,4370,4370,0
|
|
20241202,174900,233539815,4370,4370,4370,4370,0
|
|
20241202,174800,233539815,4370,4370,4370,4370,0
|
|
20241202,174700,233539815,4370,4370,4370,4370,0
|
|
20241202,174600,233539815,4370,4370,4370,4370,1004
|
|
20241202,174500,233539815,4370,4370,4370,4370,0
|
|
20241202,174400,233539815,4370,4370,4370,4370,0
|
|
20241202,174300,233539815,4370,4370,4370,4370,0
|
|
20241202,174200,233539815,4370,4370,4370,4370,0
|
|
20241202,174100,233539815,4370,4370,4370,4370,0
|
|
20241202,174000,233539815,4370,4370,4370,4370,0
|
|
20241202,173900,233539815,4370,4370,4370,4370,0
|
|
20241202,173800,233539815,4370,4370,4370,4370,0
|
|
20241202,173700,233539815,4370,4370,4370,4370,0
|
|
20241202,173600,233539815,4370,4370,4370,4370,0
|
|
20241202,173500,233539815,4370,4370,4370,4370,0
|
|
20241202,173400,233539815,4370,4370,4370,4370,0
|
|
20241202,173300,233539815,4370,4370,4370,4370,0
|
|
20241202,173200,233539815,4370,4370,4370,4370,0
|
|
20241202,173100,233539815,4370,4370,4370,4370,0
|
|
20241202,173000,233539815,4370,4370,4370,4370,0
|
|
20241202,172900,233539815,4370,4370,4370,4370,0
|
|
20241202,172800,233539815,4370,4370,4370,4370,0
|
|
20241202,172700,233539815,4370,4370,4370,4370,0
|
|
20241202,172600,233539815,4370,4370,4370,4370,0
|
|
20241202,172500,233539815,4370,4370,4370,4370,0
|
|
20241202,172400,233539815,4370,4370,4370,4370,0
|
|
20241202,172300,233539815,4370,4370,4370,4370,0
|
|
20241202,172200,233539815,4370,4370,4370,4370,0
|
|
20241202,172100,233539815,4370,4370,4370,4370,0
|
|
20241202,172000,233539815,4370,4370,4370,4370,0
|
|
20241202,171900,233539815,4370,4370,4370,4370,0
|
|
20241202,171800,233539815,4370,4370,4370,4370,0
|
|
20241202,171700,233539815,4370,4370,4370,4370,0
|
|
20241202,171600,233539815,4370,4370,4370,4370,1004
|
|
20241202,171500,233539815,4370,4370,4370,4370,0
|
|
20241202,171400,233539815,4370,4370,4370,4370,0
|
|
20241202,171300,233539815,4370,4370,4370,4370,0
|
|
20241202,171200,233539815,4370,4370,4370,4370,0
|
|
20241202,171100,233539815,4370,4370,4370,4370,0
|
|
20241202,171000,233539815,4370,4370,4370,4370,0
|
|
20241202,170900,233539815,4370,4370,4370,4370,0
|
|
20241202,170800,233539815,4370,4370,4370,4370,0
|
|
20241202,170700,233539815,4370,4370,4370,4370,0
|
|
20241202,170600,233539815,4370,4370,4370,4370,0
|
|
20241202,170500,233539815,4370,4370,4370,4370,0
|
|
20241202,170400,233539815,4370,4370,4370,4370,0
|
|
20241202,170300,233539815,4370,4370,4370,4370,0
|
|
20241202,170200,233539815,4370,4370,4370,4370,0
|
|
20241202,170100,233539815,4370,4370,4370,4370,0
|
|
20241202,170000,233539815,4370,4370,4370,4370,0
|
|
20241202,165900,233539815,4370,4370,4370,4370,0
|
|
20241202,165800,233539815,4370,4370,4370,4370,0
|
|
20241202,165700,233539815,4370,4370,4370,4370,0
|
|
20241202,165600,233539815,4370,4370,4370,4370,0
|
|
20241202,165500,233539815,4370,4370,4370,4370,0
|
|
20241202,165400,233539815,4370,4370,4370,4370,0
|
|
20241202,165300,233539815,4370,4370,4370,4370,0
|
|
20241202,165200,233539815,4370,4370,4370,4370,0
|
|
20241202,165100,233539815,4370,4370,4370,4370,0
|
|
20241202,165000,233539815,4370,4370,4370,4370,0
|
|
20241202,164900,233539815,4370,4370,4370,4370,0
|
|
20241202,164800,233539815,4370,4370,4370,4370,0
|
|
20241202,164700,233539815,4370,4370,4370,4370,0
|
|
20241202,164600,233539815,4370,4370,4370,4370,1004
|
|
20241202,164500,233539815,4370,4370,4370,4370,0
|
|
20241202,164400,233539815,4370,4370,4370,4370,0
|
|
20241202,164300,233539815,4370,4370,4370,4370,0
|
|
20241202,164200,233539815,4370,4370,4370,4370,0
|
|
20241202,164100,233539815,4370,4370,4370,4370,0
|
|
20241202,164000,233539815,4370,4370,4370,4370,0
|
|
20241202,163900,233539815,4370,4370,4370,4370,0
|
|
20241202,163800,233539815,4370,4370,4370,4370,0
|
|
20241202,163700,233539815,4370,4370,4370,4370,0
|
|
20241202,163600,233539815,4370,4370,4370,4370,0
|
|
20241202,163500,233539815,4370,4370,4370,4370,0
|
|
20241202,163400,233539815,4370,4370,4370,4370,0
|
|
20241202,163300,233539815,4370,4370,4370,4370,0
|
|
20241202,163200,233539815,4370,4370,4370,4370,0
|
|
20241202,163100,233539815,4370,4370,4370,4370,0
|
|
20241202,163000,233539815,4370,4370,4370,4370,0
|
|
20241202,162900,233539815,4370,4370,4370,4370,0
|
|
20241202,162800,233539815,4370,4370,4370,4370,0
|
|
20241202,162700,233539815,4370,4370,4370,4370,0
|
|
20241202,162600,233539815,4370,4370,4370,4370,0
|
|
20241202,162500,233539815,4370,4370,4370,4370,0
|
|
20241202,162400,233539815,4370,4370,4370,4370,0
|
|
20241202,162300,233539815,4370,4370,4370,4370,0
|
|
20241202,162200,233539815,4370,4370,4370,4370,0
|
|
20241202,162100,233539815,4370,4370,4370,4370,0
|
|
20241202,162000,233539815,4370,4370,4370,4370,0
|
|
20241202,161900,233539815,4370,4370,4370,4370,0
|
|
20241202,161800,233539815,4370,4370,4370,4370,0
|
|
20241202,161700,233539815,4370,4370,4370,4370,0
|
|
20241202,161600,233539815,4370,4370,4370,4370,1004
|
|
20241202,161500,233539815,4370,4370,4370,4370,0
|
|
20241202,161400,233539815,4370,4370,4370,4370,0
|
|
20241202,161300,233539815,4370,4370,4370,4370,0
|
|
20241202,161200,233539815,4370,4370,4370,4370,0
|
|
20241202,161100,233539815,4370,4370,4370,4370,0
|
|
20241202,161000,233539815,4370,4370,4370,4370,0
|
|
20241202,160900,233539815,4370,4370,4370,4370,0
|
|
20241202,160800,233539815,4370,4370,4370,4370,0
|
|
20241202,160700,233539815,4370,4370,4370,4370,0
|
|
20241202,160600,233539815,4370,4370,4370,4370,0
|
|
20241202,160500,233539815,4370,4370,4370,4370,0
|
|
20241202,160400,233539815,4370,4370,4370,4370,0
|
|
20241202,160300,233539815,4370,4370,4370,4370,0
|
|
20241202,160200,233539815,4370,4370,4370,4370,0
|
|
20241202,160100,233539815,4370,4370,4370,4370,0
|
|
20241202,160000,233539815,4370,4370,4370,4370,0
|
|
20241202,155900,233539815,4370,4370,4370,4370,0
|
|
20241202,155800,233539815,4370,4370,4370,4370,0
|
|
20241202,155700,233539815,4370,4370,4370,4370,0
|
|
20241202,155600,233539815,4370,4370,4370,4370,0
|
|
20241202,155500,233539815,4370,4370,4370,4370,0
|
|
20241202,155400,233539815,4370,4370,4370,4370,0
|
|
20241202,155300,233539815,4370,4370,4370,4370,0
|
|
20241202,155200,233539815,4370,4370,4370,4370,0
|
|
20241202,155100,233539815,4370,4370,4370,4370,0
|
|
20241202,155000,233539815,4370,4370,4370,4370,0
|
|
20241202,154900,233539815,4370,4370,4370,4370,0
|
|
20241202,154800,233539815,4370,4370,4370,4370,0
|
|
20241202,154700,233539815,4370,4370,4370,4370,0
|
|
20241202,154600,233539815,4370,4370,4370,4370,1004
|
|
20241202,154500,233539815,4370,4370,4370,4370,0
|
|
20241202,154400,233539815,4370,4370,4370,4370,0
|
|
20241202,154300,233539815,4370,4370,4370,4370,0
|
|
20241202,154200,233539815,4370,4370,4370,4370,0
|
|
20241202,154100,233539815,4370,4370,4370,4370,0
|
|
20241202,154000,233539815,4370,4370,4370,4370,0
|
|
20241202,153900,233539815,4370,4370,4370,4370,0
|
|
20241202,153800,233539815,4370,4370,4370,4370,0
|
|
20241202,153700,233539815,4370,4370,4370,4370,0
|
|
20241202,153600,233539815,4370,4370,4370,4370,0
|
|
20241202,153500,233539815,4370,4370,4370,4370,0
|
|
20241202,153400,233539815,4370,4370,4370,4370,0
|
|
20241202,153300,233539815,4370,4370,4370,4370,0
|
|
20241202,153200,233539815,4370,4370,4370,4370,0
|
|
20241202,153100,233539815,4370,4370,4370,4370,0
|
|
20241202,153000,233539815,4370,4370,4370,4370,1004
|
|
20241202,152900,229152335,4375,4375,4375,4375,0
|
|
20241202,152800,229152335,4375,4375,4375,4375,0
|
|
20241202,152700,229152335,4375,4375,4375,4375,0
|
|
20241202,152600,229152335,4375,4375,4375,4375,0
|
|
20241202,152500,229152335,4375,4375,4375,4375,0
|
|
20241202,152400,229152335,4375,4375,4375,4375,0
|
|
20241202,152300,229152335,4375,4375,4375,4375,0
|
|
20241202,152200,229152335,4375,4375,4375,4375,0
|
|
20241202,152100,229152335,4375,4375,4375,4375,0
|
|
20241202,152000,229152335,4375,4375,4375,4375,0
|
|
20241202,151900,229152335,4375,4405,4405,4375,63
|
|
20241202,151800,228876640,4375,4415,4415,4375,181
|
|
20241202,151700,228079005,4410,4410,4410,4410,71
|
|
20241202,151600,227765895,4410,4405,4410,4405,55
|
|
20241202,151500,227523615,4405,4375,4405,4375,12
|
|
20241202,151400,227471085,4410,4410,4410,4410,91
|
|
20241202,151300,227069775,4410,4380,4410,4380,179
|
|
20241202,151200,226285725,4410,4380,4410,4380,58
|
|
20241202,151100,226031655,4375,4375,4375,4375,0
|
|
20241202,151000,226031655,4375,4375,4375,4375,36
|
|
20241202,150900,225874155,4380,4380,4380,4380,0
|
|
20241202,150800,225874155,4380,4380,4380,4380,464
|
|
20241202,150700,223841835,4410,4410,4410,4410,0
|
|
20241202,150600,223841835,4410,4410,4410,4410,0
|
|
20241202,150500,223841835,4410,4410,4410,4410,1
|
|
20241202,150400,223837425,4415,4415,4415,4415,0
|
|
20241202,150300,223837425,4415,4415,4415,4415,0
|
|
20241202,150200,223837425,4415,4410,4415,4390,193
|
|
20241202,150100,222986335,4410,4410,4410,4410,0
|
|
20241202,150000,222986335,4410,4410,4410,4410,20
|
|
20241202,145900,222898135,4410,4410,4410,4410,0
|
|
20241202,145800,222898135,4410,4410,4410,4410,0
|
|
20241202,145700,222898135,4410,4410,4410,4410,0
|
|
20241202,145600,222898135,4410,4410,4410,4410,0
|
|
20241202,145500,222898135,4410,4410,4410,4410,196
|
|
20241202,145400,222033775,4410,4410,4410,4410,0
|
|
20241202,145300,222033775,4410,4410,4410,4410,0
|
|
20241202,145200,222033775,4410,4410,4410,4410,0
|
|
20241202,145100,222033775,4410,4410,4410,4410,0
|
|
20241202,145000,222033775,4410,4410,4410,4410,0
|
|
20241202,144900,222033775,4410,4410,4410,4410,163
|
|
20241202,144800,221314945,4410,4410,4410,4410,0
|
|
20241202,144700,221314945,4410,4410,4410,4410,9
|
|
20241202,144600,221275255,4410,4410,4410,4410,0
|
|
20241202,144500,221275255,4410,4410,4410,4410,137
|
|
20241202,144400,220671085,4405,4405,4405,4405,0
|
|
20241202,144300,220671085,4405,4405,4405,4405,54
|
|
20241202,144200,220433215,4375,4375,4375,4375,0
|
|
20241202,144100,220433215,4375,4375,4375,4375,0
|
|
20241202,144000,220433215,4375,4375,4375,4375,0
|
|
20241202,143900,220433215,4375,4380,4380,4375,200
|
|
20241202,143800,219557485,4410,4410,4410,4410,4
|
|
20241202,143700,219539845,4385,4385,4385,4385,5
|
|
20241202,143600,219517920,4410,4410,4410,4410,4
|
|
20241202,143500,219500280,4410,4410,4410,4410,142
|
|
20241202,143400,218874060,4410,4410,4410,4410,1
|
|
20241202,143300,218869650,4405,4405,4405,4405,0
|
|
20241202,143200,218869650,4405,4405,4405,4405,68
|
|
20241202,143100,218570110,4405,4405,4405,4405,0
|
|
20241202,143000,218570110,4405,4405,4405,4405,0
|
|
20241202,142900,218570110,4405,4405,4405,4405,0
|
|
20241202,142800,218570110,4405,4405,4405,4405,0
|
|
20241202,142700,218570110,4405,4405,4405,4405,149
|
|
20241202,142600,217913765,4410,4410,4410,4410,0
|
|
20241202,142500,217913765,4410,4410,4410,4410,20
|
|
20241202,142400,217825565,4410,4410,4410,4410,0
|
|
20241202,142300,217825565,4410,4410,4410,4410,173
|
|
20241202,142200,217062635,4380,4380,4380,4380,100
|
|
20241202,142100,216624635,4380,4380,4380,4380,80
|
|
20241202,142000,216274235,4375,4390,4390,4375,150
|
|
20241202,141900,215616310,4415,4415,4415,4415,223
|
|
20241202,141800,214631765,4415,4415,4415,4415,0
|
|
20241202,141700,214631765,4415,4415,4415,4415,0
|
|
20241202,141600,214631765,4415,4415,4415,4415,0
|
|
20241202,141500,214631765,4415,4415,4415,4415,0
|
|
20241202,141400,214631765,4415,4415,4415,4415,206
|
|
20241202,141300,213722275,4415,4415,4415,4415,0
|
|
20241202,141200,213722275,4415,4415,4415,4415,0
|
|
20241202,141100,213722275,4415,4415,4415,4415,159
|
|
20241202,141000,213020290,4410,4410,4410,4410,33
|
|
20241202,140900,212874760,4375,4375,4375,4375,0
|
|
20241202,140800,212874760,4375,4375,4375,4375,0
|
|
20241202,140700,212874760,4375,4415,4415,4375,169
|
|
20241202,140600,212130460,4410,4405,4410,4405,51
|
|
20241202,140500,211905555,4375,4375,4375,4375,0
|
|
20241202,140400,211905555,4375,4375,4375,4375,0
|
|
20241202,140300,211905555,4375,4375,4375,4375,0
|
|
20241202,140200,211905555,4375,4375,4375,4375,0
|
|
20241202,140100,211905555,4375,4375,4375,4375,1
|
|
20241202,140000,211901180,4370,4370,4370,4370,0
|
|
20241202,135900,211901180,4370,4370,4370,4370,0
|
|
20241202,135800,211901180,4370,4400,4400,4370,1652
|
|
20241202,135700,204647120,4400,4400,4400,4400,0
|
|
20241202,135600,204647120,4400,4405,4405,4400,491
|
|
20241202,135500,202485970,4420,4420,4420,4420,7
|
|
20241202,135400,202455030,4420,4420,4420,4420,180
|
|
20241202,135300,201659430,4420,4420,4420,4420,114
|
|
20241202,135200,201155550,4420,4400,4420,4400,1427
|
|
20241202,135100,194874510,4400,4395,4400,4395,339
|
|
20241202,135000,193383245,4425,4425,4430,4425,10937
|
|
20241202,134900,144986965,4425,4425,4425,4425,0
|
|
20241202,134800,144986965,4425,4425,4425,4425,0
|
|
20241202,134700,144986965,4425,4425,4425,4425,0
|
|
20241202,134600,144986965,4425,4425,4425,4425,0
|
|
20241202,134500,144986965,4425,4425,4425,4425,0
|
|
20241202,134400,144986965,4425,4425,4425,4425,0
|
|
20241202,134300,144986965,4425,4425,4425,4425,1
|
|
20241202,134200,144982540,4415,4415,4415,4415,100
|
|
20241202,134100,144541040,4415,4415,4415,4415,0
|
|
20241202,134000,144541040,4415,4415,4415,4415,0
|
|
20241202,133900,144541040,4415,4415,4415,4415,0
|
|
20241202,133800,144541040,4415,4415,4415,4415,0
|
|
20241202,133700,144541040,4415,4415,4415,4415,0
|
|
20241202,133600,144541040,4415,4415,4415,4415,1
|
|
20241202,133500,144536625,4425,4425,4425,4425,0
|
|
20241202,133400,144536625,4425,4425,4425,4425,0
|
|
20241202,133300,144536625,4425,4425,4425,4425,0
|
|
20241202,133200,144536625,4425,4425,4425,4425,0
|
|
20241202,133100,144536625,4425,4425,4425,4425,0
|
|
20241202,133000,144536625,4425,4425,4425,4425,0
|
|
20241202,132900,144536625,4425,4425,4425,4425,0
|
|
20241202,132800,144536625,4425,4425,4425,4425,0
|
|
20241202,132700,144536625,4425,4425,4425,4425,0
|
|
20241202,132600,144536625,4425,4425,4425,4425,0
|
|
20241202,132500,144536625,4425,4425,4425,4425,50
|
|
20241202,132400,144315375,4420,4420,4420,4420,0
|
|
20241202,132300,144315375,4420,4420,4420,4420,0
|
|
20241202,132200,144315375,4420,4420,4420,4420,89
|
|
20241202,132100,143921995,4385,4385,4385,4385,0
|
|
20241202,132000,143921995,4385,4385,4385,4385,0
|
|
20241202,131900,143921995,4385,4385,4385,4385,0
|
|
20241202,131800,143921995,4385,4385,4385,4385,0
|
|
20241202,131700,143921995,4385,4385,4385,4385,0
|
|
20241202,131600,143921995,4385,4385,4385,4385,0
|
|
20241202,131500,143921995,4385,4385,4385,4385,0
|
|
20241202,131400,143921995,4385,4425,4425,4385,198
|
|
20241202,131300,143049845,4420,4420,4420,4420,20
|
|
20241202,131200,142961445,4420,4420,4420,4420,1
|
|
20241202,131100,142957025,4415,4405,4415,4405,57
|
|
20241202,131000,142705805,4400,4400,4400,4400,30
|
|
20241202,130900,142573805,4400,4400,4400,4400,0
|
|
20241202,130800,142573805,4400,4385,4400,4385,100
|
|
20241202,130700,142134190,4380,4380,4380,4380,0
|
|
20241202,130600,142134190,4380,4375,4380,4375,70
|
|
20241202,130500,141827830,4375,4375,4375,4375,0
|
|
20241202,130400,141827830,4375,4375,4375,4375,0
|
|
20241202,130300,141827830,4375,4375,4375,4375,119
|
|
20241202,130200,141307205,4370,4370,4370,4370,0
|
|
20241202,130100,141307205,4370,4370,4370,4370,0
|
|
20241202,130000,141307205,4370,4370,4370,4370,0
|
|
20241202,125900,141307205,4370,4370,4370,4370,304
|
|
20241202,125800,139978725,4370,4370,4370,4370,0
|
|
20241202,125700,139978725,4370,4370,4370,4370,0
|
|
20241202,125600,139978725,4370,4370,4370,4370,113
|
|
20241202,125500,139484915,4370,4370,4370,4370,0
|
|
20241202,125400,139484915,4370,4370,4370,4370,0
|
|
20241202,125300,139484915,4370,4370,4370,4370,141
|
|
20241202,125200,138868745,4370,4370,4370,4370,0
|
|
20241202,125100,138868745,4370,4370,4370,4370,0
|
|
20241202,125000,138868745,4370,4370,4370,4370,157
|
|
20241202,124900,138182655,4365,4360,4365,4360,4234
|
|
20241202,124800,119704030,4355,4355,4355,4355,28
|
|
20241202,124700,119582090,4355,4355,4355,4355,3
|
|
20241202,124600,119569025,4360,4360,4360,4360,0
|
|
20241202,124500,119569025,4360,4360,4360,4360,0
|
|
20241202,124400,119569025,4360,4360,4360,4360,0
|
|
20241202,124300,119569025,4360,4360,4360,4360,0
|
|
20241202,124200,119569025,4360,4360,4360,4360,0
|
|
20241202,124100,119569025,4360,4360,4360,4360,0
|
|
20241202,124000,119569025,4360,4355,4360,4355,231
|
|
20241202,123900,118561985,4360,4360,4360,4360,0
|
|
20241202,123800,118561985,4360,4360,4360,4360,0
|
|
20241202,123700,118561985,4360,4360,4360,4360,0
|
|
20241202,123600,118561985,4360,4360,4360,4360,0
|
|
20241202,123500,118561985,4360,4360,4360,4360,135
|
|
20241202,123400,117973385,4355,4355,4355,4355,56
|
|
20241202,123300,117729505,4360,4360,4360,4360,0
|
|
20241202,123200,117729505,4360,4360,4360,4360,0
|
|
20241202,123100,117729505,4360,4360,4360,4360,0
|
|
20241202,123000,117729505,4360,4360,4360,4360,0
|
|
20241202,122900,117729505,4360,4360,4360,4360,0
|
|
20241202,122800,117729505,4360,4360,4360,4360,173
|
|
20241202,122700,116975225,4350,4350,4350,4350,23
|
|
20241202,122600,116875175,4350,4350,4350,4350,0
|
|
20241202,122500,116875175,4350,4350,4350,4350,1
|
|
20241202,122400,116870825,4360,4360,4360,4360,0
|
|
20241202,122300,116870825,4360,4360,4360,4360,0
|
|
20241202,122200,116870825,4360,4360,4360,4360,187
|
|
20241202,122100,116055505,4360,4360,4360,4360,500
|
|
20241202,122000,113875505,4360,4360,4360,4360,0
|
|
20241202,121900,113875505,4360,4360,4360,4360,0
|
|
20241202,121800,113875505,4360,4360,4360,4360,0
|
|
20241202,121700,113875505,4360,4360,4360,4360,133
|
|
20241202,121600,113295625,4360,4360,4360,4360,0
|
|
20241202,121500,113295625,4360,4360,4360,4360,0
|
|
20241202,121400,113295625,4360,4360,4360,4360,0
|
|
20241202,121300,113295625,4360,4360,4360,4360,0
|
|
20241202,121200,113295625,4360,4360,4360,4360,0
|
|
20241202,121100,113295625,4360,4360,4360,4330,180
|
|
20241202,121000,112510855,4360,4360,4360,4360,0
|
|
20241202,120900,112510855,4360,4360,4360,4360,0
|
|
20241202,120800,112510855,4360,4360,4360,4360,0
|
|
20241202,120700,112510855,4360,4360,4360,4360,0
|
|
20241202,120600,112510855,4360,4360,4360,4360,156
|
|
20241202,120500,111830695,4355,4355,4355,4355,31
|
|
20241202,120400,111695690,4350,4350,4350,4350,0
|
|
20241202,120300,111695690,4350,4350,4350,4350,72
|
|
20241202,120200,111382490,4320,4320,4320,4320,0
|
|
20241202,120100,111382490,4320,4320,4320,4320,0
|
|
20241202,120000,111382490,4320,4350,4350,4320,2
|
|
20241202,115900,111373820,4360,4360,4360,4360,10
|
|
20241202,115800,111330220,4360,4360,4360,4360,0
|
|
20241202,115700,111330220,4360,4355,4360,4355,2608
|
|
20241202,115600,99972345,4355,4355,4355,4355,1
|
|
20241202,115500,99967990,4310,4345,4345,4310,5883
|
|
20241202,115400,74514635,4355,4355,4355,4355,0
|
|
20241202,115300,74514635,4355,4355,4355,4355,44
|
|
20241202,115200,74323015,4355,4355,4355,4355,0
|
|
20241202,115100,74323015,4355,4355,4355,4355,6
|
|
20241202,115000,74296885,4360,4360,4360,4360,0
|
|
20241202,114900,74296885,4360,4360,4360,4360,0
|
|
20241202,114800,74296885,4360,4360,4360,4360,2
|
|
20241202,114700,74288165,4360,4360,4360,4360,0
|
|
20241202,114600,74288165,4360,4360,4360,4360,6
|
|
20241202,114500,74262005,4365,4365,4365,4365,0
|
|
20241202,114400,74262005,4365,4365,4365,4365,0
|
|
20241202,114300,74262005,4365,4365,4365,4365,0
|
|
20241202,114200,74262005,4365,4365,4365,4365,0
|
|
20241202,114100,74262005,4365,4365,4365,4365,0
|
|
20241202,114000,74262005,4365,4365,4365,4365,0
|
|
20241202,113900,74262005,4365,4365,4365,4365,0
|
|
20241202,113800,74262005,4365,4365,4365,4365,176
|
|
20241202,113700,73493765,4365,4365,4365,4365,0
|
|
20241202,113600,73493765,4365,4365,4365,4365,0
|
|
20241202,113500,73493765,4365,4365,4365,4365,0
|
|
20241202,113400,73493765,4365,4365,4365,4365,0
|
|
20241202,113300,73493765,4365,4365,4365,4365,0
|
|
20241202,113200,73493765,4365,4365,4365,4365,0
|
|
20241202,113100,73493765,4365,4365,4365,4365,0
|
|
20241202,113000,73493765,4365,4365,4365,4365,0
|
|
20241202,112900,73493765,4365,4365,4365,4365,0
|
|
20241202,112800,73493765,4365,4355,4365,4355,7
|
|
20241202,112700,73463270,4355,4355,4355,4355,1
|
|
20241202,112600,73458915,4335,4335,4335,4335,0
|
|
20241202,112500,73458915,4335,4335,4335,4335,0
|
|
20241202,112400,73458915,4335,4335,4335,4335,0
|
|
20241202,112300,73458915,4335,4335,4335,4335,0
|
|
20241202,112200,73458915,4335,4335,4335,4335,0
|
|
20241202,112100,73458915,4335,4335,4335,4335,0
|
|
20241202,112000,73458915,4335,4335,4335,4335,0
|
|
20241202,111900,73458915,4335,4335,4335,4335,0
|
|
20241202,111800,73458915,4335,4335,4335,4335,0
|
|
20241202,111700,73458915,4335,4335,4335,4335,3
|
|
20241202,111600,73445910,4335,4335,4335,4335,0
|
|
20241202,111500,73445910,4335,4335,4335,4335,0
|
|
20241202,111400,73445910,4335,4335,4335,4335,0
|
|
20241202,111300,73445910,4335,4335,4335,4335,0
|
|
20241202,111200,73445910,4335,4335,4335,4335,0
|
|
20241202,111100,73445910,4335,4335,4335,4335,0
|
|
20241202,111000,73445910,4335,4335,4335,4335,0
|
|
20241202,110900,73445910,4335,4335,4335,4335,0
|
|
20241202,110800,73445910,4335,4365,4365,4335,26
|
|
20241202,110700,73333110,4365,4365,4365,4365,0
|
|
20241202,110600,73333110,4365,4365,4365,4365,0
|
|
20241202,110500,73333110,4365,4365,4365,4365,0
|
|
20241202,110400,73333110,4365,4365,4365,4365,0
|
|
20241202,110300,73333110,4365,4365,4365,4365,157
|
|
20241202,110200,72647805,4365,4365,4365,4365,0
|
|
20241202,110100,72647805,4365,4365,4365,4365,0
|
|
20241202,110000,72647805,4365,4360,4365,4335,126
|
|
20241202,105900,72097850,4365,4365,4365,4365,0
|
|
20241202,105800,72097850,4365,4365,4365,4365,0
|
|
20241202,105700,72097850,4365,4335,4365,4335,258
|
|
20241202,105600,70974920,4335,4335,4335,4335,0
|
|
20241202,105500,70974920,4335,4365,4365,4335,2
|
|
20241202,105400,70966220,4365,4360,4365,4360,508
|
|
20241202,105300,68748950,4360,4360,4360,4350,127
|
|
20241202,105200,68195250,4360,4360,4360,4360,0
|
|
20241202,105100,68195250,4360,4360,4360,4360,116
|
|
20241202,105000,67689490,4350,4350,4350,4350,0
|
|
20241202,104900,67689490,4350,4350,4350,4350,0
|
|
20241202,104800,67689490,4350,4350,4350,4350,0
|
|
20241202,104700,67689490,4350,4345,4350,4345,2970
|
|
20241202,104600,54772900,4345,4345,4345,4345,0
|
|
20241202,104500,54772900,4345,4345,4345,4345,0
|
|
20241202,104400,54772900,4345,4345,4345,4345,138
|
|
20241202,104300,54173290,4345,4345,4345,4345,0
|
|
20241202,104200,54173290,4345,4340,4345,4340,207
|
|
20241202,104100,53274775,4345,4345,4345,4345,0
|
|
20241202,104000,53274775,4345,4345,4345,4345,347
|
|
20241202,103900,51767060,4345,4345,4345,4345,1648
|
|
20241202,103800,44606500,4345,4345,4345,4345,664
|
|
20241202,103700,41721420,4325,4340,4340,4325,108
|
|
20241202,103600,41252775,4320,4320,4320,4320,0
|
|
20241202,103500,41252775,4320,4320,4320,4320,0
|
|
20241202,103400,41252775,4320,4320,4320,4320,0
|
|
20241202,103300,41252775,4320,4320,4320,4320,0
|
|
20241202,103200,41252775,4320,4320,4320,4320,141
|
|
20241202,103100,40643655,4320,4320,4320,4320,1062
|
|
20241202,103000,36055815,4320,4325,4325,4320,800
|
|
20241202,102900,32599765,4345,4345,4345,4345,2
|
|
20241202,102800,32591075,4345,4345,4345,4345,0
|
|
20241202,102700,32591075,4345,4345,4345,4345,0
|
|
20241202,102600,32591075,4345,4345,4345,4345,8
|
|
20241202,102500,32556315,4345,4345,4345,4345,0
|
|
20241202,102400,32556315,4345,4320,4345,4320,2
|
|
20241202,102300,32547650,4320,4345,4345,4320,2
|
|
20241202,102200,32538985,4350,4350,4350,4350,0
|
|
20241202,102100,32538985,4350,4350,4350,4350,0
|
|
20241202,102000,32538985,4350,4350,4350,4350,1
|
|
20241202,101900,32534635,4350,4350,4350,4350,0
|
|
20241202,101800,32534635,4350,4350,4350,4350,50
|
|
20241202,101700,32317135,4350,4350,4350,4350,110
|
|
20241202,101600,31838635,4350,4350,4350,4320,139
|
|
20241202,101500,31236955,4350,4350,4350,4350,10
|
|
20241202,101400,31193455,4350,4350,4350,4350,0
|
|
20241202,101300,31193455,4350,4350,4350,4350,20
|
|
20241202,101200,31106455,4315,4355,4355,4315,1138
|
|
20241202,101100,26183565,4355,4355,4355,4355,0
|
|
20241202,101000,26183565,4355,4355,4355,4355,1
|
|
20241202,100900,26179210,4355,4355,4355,4355,4
|
|
20241202,100800,26161790,4320,4320,4320,4320,0
|
|
20241202,100700,26161790,4320,4330,4330,4320,500
|
|
20241202,100600,23999720,4330,4340,4340,4330,200
|
|
20241202,100500,23133455,4365,4365,4365,4365,1
|
|
20241202,100400,23129090,4365,4335,4365,4335,123
|
|
20241202,100300,22595285,4340,4340,4340,4340,0
|
|
20241202,100200,22595285,4340,4340,4340,4340,3
|
|
20241202,100100,22582265,4360,4360,4360,4360,0
|
|
20241202,100000,22582265,4360,4360,4360,4360,1
|
|
20241202,095900,22577905,4360,4360,4360,4360,0
|
|
20241202,095800,22577905,4360,4360,4360,4360,21
|
|
20241202,095700,22486345,4365,4365,4365,4365,0
|
|
20241202,095600,22486345,4365,4365,4365,4365,0
|
|
20241202,095500,22486345,4365,4365,4365,4365,23
|
|
20241202,095400,22385950,4365,4365,4365,4365,1
|
|
20241202,095300,22381585,4365,4360,4365,4360,242
|
|
20241202,095200,21325510,4360,4360,4360,4360,10
|
|
20241202,095100,21281910,4360,4360,4360,4360,2
|
|
20241202,095000,21273190,4360,4360,4360,4360,3
|
|
20241202,094900,21260110,4330,4330,4330,4330,0
|
|
20241202,094800,21260110,4330,4330,4330,4330,375
|
|
20241202,094700,19636360,4365,4365,4365,4365,0
|
|
20241202,094600,19636360,4365,4365,4365,4365,1
|
|
20241202,094500,19631995,4365,4365,4365,4365,1
|
|
20241202,094400,19627630,4365,4365,4365,4365,4
|
|
20241202,094300,19610170,4325,4350,4350,4325,1500
|
|
20241202,094200,13099970,4370,4355,4370,4355,59
|
|
20241202,094100,12842875,4355,4355,4355,4355,0
|
|
20241202,094000,12842875,4355,4355,4355,4355,0
|
|
20241202,093900,12842875,4355,4355,4355,4355,0
|
|
20241202,093800,12842875,4355,4355,4355,4355,0
|
|
20241202,093700,12842875,4355,4355,4355,4355,0
|
|
20241202,093600,12842875,4355,4355,4355,4355,58
|
|
20241202,093500,12590285,4355,4355,4355,4355,0
|
|
20241202,093400,12590285,4355,4360,4360,4355,4
|
|
20241202,093300,12572860,4355,4355,4355,4355,0
|
|
20241202,093200,12572860,4355,4355,4355,4355,0
|
|
20241202,093100,12572860,4355,4355,4355,4355,120
|
|
20241202,093000,12050260,4355,4355,4355,4355,0
|
|
20241202,092900,12050260,4355,4360,4360,4355,102
|
|
20241202,092800,11605935,4365,4365,4365,4365,0
|
|
20241202,092700,11605935,4365,4365,4365,4365,0
|
|
20241202,092600,11605935,4365,4365,4365,4365,0
|
|
20241202,092500,11605935,4365,4365,4365,4365,19
|
|
20241202,092400,11523000,4385,4385,4385,4385,0
|
|
20241202,092300,11523000,4385,4385,4385,4385,0
|
|
20241202,092200,11523000,4385,4385,4385,4385,20
|
|
20241202,092100,11435300,4390,4390,4390,4390,0
|
|
20241202,092000,11435300,4390,4390,4390,4390,1
|
|
20241202,091900,11430910,4355,4360,4360,4355,107
|
|
20241202,091800,10964865,4405,4405,4405,4405,51
|
|
20241202,091700,10740210,4355,4355,4355,4355,0
|
|
20241202,091600,10740210,4355,4355,4355,4355,0
|
|
20241202,091500,10740210,4355,4355,4355,4355,15
|
|
20241202,091400,10674885,4355,4430,4430,4355,3
|
|
20241202,091300,10661675,4345,4430,4430,4345,942
|
|
20241202,091200,6549430,4365,4365,4365,4365,0
|
|
20241202,091100,6549430,4365,4375,4375,4365,150
|
|
20241202,091000,5893930,4400,4400,4400,4400,0
|
|
20241202,090900,5893930,4400,4400,4400,4400,448
|
|
20241202,090800,3922730,4400,4400,4400,4400,0
|
|
20241202,090700,3922730,4400,4400,4400,4400,0
|
|
20241202,090600,3922730,4400,4440,4440,4400,179
|
|
20241202,090500,3135090,4400,4400,4400,4400,0
|
|
20241202,090400,3135090,4400,4400,4400,4400,179
|
|
20241202,090300,2347490,4440,4440,4440,4440,1
|
|
20241202,090200,2343050,4400,4405,4405,4400,300
|
|
20241202,090100,1022875,4450,4450,4450,4450,0
|
|
20241202,090000,1022875,4450,4400,4450,4400,227
|