611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190800,688084945,3370,3370,3370,3370,1574
|
|
20241206,190700,688084945,3370,3370,3370,3370,0
|
|
20241206,190600,688084945,3370,3370,3370,3370,0
|
|
20241206,190500,688084945,3370,3370,3370,3370,0
|
|
20241206,190400,688084945,3370,3370,3370,3370,0
|
|
20241206,190300,688084945,3370,3370,3370,3370,0
|
|
20241206,190200,688084945,3370,3370,3370,3370,0
|
|
20241206,190100,688084945,3370,3370,3370,3370,0
|
|
20241206,190000,688084945,3370,3370,3370,3370,0
|
|
20241206,185900,688084945,3370,3370,3370,3370,0
|
|
20241206,185800,688084945,3370,3370,3370,3370,0
|
|
20241206,185700,688084945,3370,3370,3370,3370,0
|
|
20241206,185600,688084945,3370,3370,3370,3370,0
|
|
20241206,185500,688084945,3370,3370,3370,3370,0
|
|
20241206,185400,688084945,3370,3370,3370,3370,0
|
|
20241206,185300,688084945,3370,3370,3370,3370,0
|
|
20241206,185200,688084945,3370,3370,3370,3370,0
|
|
20241206,185100,688084945,3370,3370,3370,3370,0
|
|
20241206,185000,688084945,3370,3370,3370,3370,0
|
|
20241206,184900,688084945,3370,3370,3370,3370,0
|
|
20241206,184800,688084945,3370,3370,3370,3370,0
|
|
20241206,184700,688084945,3370,3370,3370,3370,0
|
|
20241206,184600,688084945,3370,3370,3370,3370,0
|
|
20241206,184500,688084945,3370,3370,3370,3370,0
|
|
20241206,184400,688084945,3370,3370,3370,3370,0
|
|
20241206,184300,688084945,3370,3370,3370,3370,0
|
|
20241206,184200,688084945,3370,3370,3370,3370,0
|
|
20241206,184100,688084945,3370,3370,3370,3370,0
|
|
20241206,184000,688084945,3370,3370,3370,3370,0
|
|
20241206,183900,688084945,3370,3370,3370,3370,0
|
|
20241206,183800,688084945,3370,3370,3370,3370,1574
|
|
20241206,183700,688084945,3370,3370,3370,3370,0
|
|
20241206,183600,688084945,3370,3370,3370,3370,0
|
|
20241206,183500,688084945,3370,3370,3370,3370,0
|
|
20241206,183400,688084945,3370,3370,3370,3370,0
|
|
20241206,183300,688084945,3370,3370,3370,3370,0
|
|
20241206,183200,688084945,3370,3370,3370,3370,0
|
|
20241206,183100,688084945,3370,3370,3370,3370,0
|
|
20241206,183000,688084945,3370,3370,3370,3370,0
|
|
20241206,182900,688084945,3370,3370,3370,3370,0
|
|
20241206,182800,688084945,3370,3370,3370,3370,0
|
|
20241206,182700,688084945,3370,3370,3370,3370,0
|
|
20241206,182600,688084945,3370,3370,3370,3370,0
|
|
20241206,182500,688084945,3370,3370,3370,3370,0
|
|
20241206,182400,688084945,3370,3370,3370,3370,0
|
|
20241206,182300,688084945,3370,3370,3370,3370,0
|
|
20241206,182200,688084945,3370,3370,3370,3370,0
|
|
20241206,182100,688084945,3370,3370,3370,3370,0
|
|
20241206,182000,688084945,3370,3370,3370,3370,0
|
|
20241206,181900,688084945,3370,3370,3370,3370,0
|
|
20241206,181800,688084945,3370,3370,3370,3370,0
|
|
20241206,181700,688084945,3370,3370,3370,3370,0
|
|
20241206,181600,688084945,3370,3370,3370,3370,0
|
|
20241206,181500,688084945,3370,3370,3370,3370,0
|
|
20241206,181400,688084945,3370,3370,3370,3370,0
|
|
20241206,181300,688084945,3370,3370,3370,3370,0
|
|
20241206,181200,688084945,3370,3370,3370,3370,0
|
|
20241206,181100,688084945,3370,3370,3370,3370,0
|
|
20241206,181000,688084945,3370,3370,3370,3370,0
|
|
20241206,180900,688084945,3370,3370,3370,3370,0
|
|
20241206,180800,688084945,3370,3370,3370,3370,1574
|
|
20241206,180700,688084945,3370,3370,3370,3370,0
|
|
20241206,180600,688084945,3370,3370,3370,3370,0
|
|
20241206,180500,688084945,3370,3370,3370,3370,0
|
|
20241206,180400,688084945,3370,3370,3370,3370,0
|
|
20241206,180300,688084945,3370,3370,3370,3370,0
|
|
20241206,180200,688084945,3370,3370,3370,3370,0
|
|
20241206,180100,688084945,3370,3370,3370,3370,0
|
|
20241206,180000,688084945,3370,3370,3370,3370,0
|
|
20241206,175900,688084945,3370,3370,3370,3370,0
|
|
20241206,175800,688084945,3370,3370,3370,3370,0
|
|
20241206,175700,688084945,3370,3370,3370,3370,0
|
|
20241206,175600,688084945,3370,3370,3370,3370,0
|
|
20241206,175500,688084945,3370,3370,3370,3370,0
|
|
20241206,175400,688084945,3370,3370,3370,3370,0
|
|
20241206,175300,688084945,3370,3370,3370,3370,0
|
|
20241206,175200,688084945,3370,3370,3370,3370,0
|
|
20241206,175100,688084945,3370,3370,3370,3370,0
|
|
20241206,175000,688084945,3370,3370,3370,3370,0
|
|
20241206,174900,688084945,3370,3370,3370,3370,0
|
|
20241206,174800,688084945,3370,3370,3370,3370,0
|
|
20241206,174700,688084945,3370,3370,3370,3370,0
|
|
20241206,174600,688084945,3370,3370,3370,3370,0
|
|
20241206,174500,688084945,3370,3370,3370,3370,0
|
|
20241206,174400,688084945,3370,3370,3370,3370,0
|
|
20241206,174300,688084945,3370,3370,3370,3370,0
|
|
20241206,174200,688084945,3370,3370,3370,3370,0
|
|
20241206,174100,688084945,3370,3370,3370,3370,0
|
|
20241206,174000,688084945,3370,3370,3370,3370,0
|
|
20241206,173900,688084945,3370,3370,3370,3370,0
|
|
20241206,173800,688084945,3370,3370,3370,3370,1574
|
|
20241206,173700,688084945,3370,3370,3370,3370,0
|
|
20241206,173600,688084945,3370,3370,3370,3370,0
|
|
20241206,173500,688084945,3370,3370,3370,3370,0
|
|
20241206,173400,688084945,3370,3370,3370,3370,0
|
|
20241206,173300,688084945,3370,3370,3370,3370,0
|
|
20241206,173200,688084945,3370,3370,3370,3370,0
|
|
20241206,173100,688084945,3370,3370,3370,3370,0
|
|
20241206,173000,688084945,3370,3370,3370,3370,0
|
|
20241206,172900,688084945,3370,3370,3370,3370,0
|
|
20241206,172800,688084945,3370,3370,3370,3370,0
|
|
20241206,172700,688084945,3370,3370,3370,3370,0
|
|
20241206,172600,688084945,3370,3370,3370,3370,0
|
|
20241206,172500,688084945,3370,3370,3370,3370,0
|
|
20241206,172400,688084945,3370,3370,3370,3370,0
|
|
20241206,172300,688084945,3370,3370,3370,3370,0
|
|
20241206,172200,688084945,3370,3370,3370,3370,0
|
|
20241206,172100,688084945,3370,3370,3370,3370,0
|
|
20241206,172000,688084945,3370,3370,3370,3370,0
|
|
20241206,171900,688084945,3370,3370,3370,3370,0
|
|
20241206,171800,688084945,3370,3370,3370,3370,0
|
|
20241206,171700,688084945,3370,3370,3370,3370,0
|
|
20241206,171600,688084945,3370,3370,3370,3370,0
|
|
20241206,171500,688084945,3370,3370,3370,3370,0
|
|
20241206,171400,688084945,3370,3370,3370,3370,0
|
|
20241206,171300,688084945,3370,3370,3370,3370,0
|
|
20241206,171200,688084945,3370,3370,3370,3370,0
|
|
20241206,171100,688084945,3370,3370,3370,3370,0
|
|
20241206,171000,688084945,3370,3370,3370,3370,0
|
|
20241206,170900,688084945,3370,3370,3370,3370,0
|
|
20241206,170800,688084945,3370,3370,3370,3370,1574
|
|
20241206,170700,688084945,3370,3370,3370,3370,0
|
|
20241206,170600,688084945,3370,3370,3370,3370,0
|
|
20241206,170500,688084945,3370,3370,3370,3370,0
|
|
20241206,170400,688084945,3370,3370,3370,3370,0
|
|
20241206,170300,688084945,3370,3370,3370,3370,0
|
|
20241206,170200,688084945,3370,3370,3370,3370,0
|
|
20241206,170100,688084945,3370,3370,3370,3370,0
|
|
20241206,170000,688084945,3370,3370,3370,3370,0
|
|
20241206,165900,688084945,3370,3370,3370,3370,0
|
|
20241206,165800,688084945,3370,3370,3370,3370,0
|
|
20241206,165700,688084945,3370,3370,3370,3370,0
|
|
20241206,165600,688084945,3370,3370,3370,3370,0
|
|
20241206,165500,688084945,3370,3370,3370,3370,0
|
|
20241206,165400,688084945,3370,3370,3370,3370,0
|
|
20241206,165300,688084945,3370,3370,3370,3370,0
|
|
20241206,165200,688084945,3370,3370,3370,3370,0
|
|
20241206,165100,688084945,3370,3370,3370,3370,0
|
|
20241206,165000,688084945,3370,3370,3370,3370,0
|
|
20241206,164900,688084945,3370,3370,3370,3370,0
|
|
20241206,164800,688084945,3370,3370,3370,3370,0
|
|
20241206,164700,688084945,3370,3370,3370,3370,0
|
|
20241206,164600,688084945,3370,3370,3370,3370,0
|
|
20241206,164500,688084945,3370,3370,3370,3370,0
|
|
20241206,164400,688084945,3370,3370,3370,3370,0
|
|
20241206,164300,688084945,3370,3370,3370,3370,0
|
|
20241206,164200,688084945,3370,3370,3370,3370,0
|
|
20241206,164100,688084945,3370,3370,3370,3370,0
|
|
20241206,164000,688084945,3370,3370,3370,3370,0
|
|
20241206,163900,688084945,3370,3370,3370,3370,0
|
|
20241206,163800,688084945,3370,3370,3370,3370,1574
|
|
20241206,163700,688084945,3370,3370,3370,3370,0
|
|
20241206,163600,688084945,3370,3370,3370,3370,0
|
|
20241206,163500,688084945,3370,3370,3370,3370,0
|
|
20241206,163400,688084945,3370,3370,3370,3370,0
|
|
20241206,163300,688084945,3370,3370,3370,3370,0
|
|
20241206,163200,688084945,3370,3370,3370,3370,0
|
|
20241206,163100,688084945,3370,3370,3370,3370,0
|
|
20241206,163000,688084945,3370,3370,3370,3370,0
|
|
20241206,162900,688084945,3370,3370,3370,3370,0
|
|
20241206,162800,688084945,3370,3370,3370,3370,0
|
|
20241206,162700,688084945,3370,3370,3370,3370,0
|
|
20241206,162600,688084945,3370,3370,3370,3370,0
|
|
20241206,162500,688084945,3370,3370,3370,3370,0
|
|
20241206,162400,688084945,3370,3370,3370,3370,0
|
|
20241206,162300,688084945,3370,3370,3370,3370,0
|
|
20241206,162200,688084945,3370,3370,3370,3370,0
|
|
20241206,162100,688084945,3370,3370,3370,3370,0
|
|
20241206,162000,688084945,3370,3370,3370,3370,0
|
|
20241206,161900,688084945,3370,3370,3370,3370,0
|
|
20241206,161800,688084945,3370,3370,3370,3370,0
|
|
20241206,161700,688084945,3370,3370,3370,3370,0
|
|
20241206,161600,688084945,3370,3370,3370,3370,0
|
|
20241206,161500,688084945,3370,3370,3370,3370,0
|
|
20241206,161400,688084945,3370,3370,3370,3370,0
|
|
20241206,161300,688084945,3370,3370,3370,3370,0
|
|
20241206,161200,688084945,3370,3370,3370,3370,0
|
|
20241206,161100,688084945,3370,3370,3370,3370,0
|
|
20241206,161000,688084945,3370,3370,3370,3370,0
|
|
20241206,160900,688084945,3370,3370,3370,3370,0
|
|
20241206,160800,688084945,3370,3370,3370,3370,1574
|
|
20241206,160700,688084945,3370,3370,3370,3370,0
|
|
20241206,160600,688084945,3370,3370,3370,3370,0
|
|
20241206,160500,688084945,3370,3370,3370,3370,0
|
|
20241206,160400,688084945,3370,3370,3370,3370,0
|
|
20241206,160300,688084945,3370,3370,3370,3370,0
|
|
20241206,160200,688084945,3370,3370,3370,3370,0
|
|
20241206,160100,688084945,3370,3370,3370,3370,0
|
|
20241206,160000,688084945,3370,3370,3370,3370,0
|
|
20241206,155900,688084945,3370,3370,3370,3370,0
|
|
20241206,155800,688084945,3370,3370,3370,3370,0
|
|
20241206,155700,688084945,3370,3370,3370,3370,0
|
|
20241206,155600,688084945,3370,3370,3370,3370,0
|
|
20241206,155500,688084945,3370,3370,3370,3370,0
|
|
20241206,155400,688084945,3370,3370,3370,3370,0
|
|
20241206,155300,688084945,3370,3370,3370,3370,0
|
|
20241206,155200,688084945,3370,3370,3370,3370,0
|
|
20241206,155100,688084945,3370,3370,3370,3370,0
|
|
20241206,155000,688084945,3370,3370,3370,3370,0
|
|
20241206,154900,688084945,3370,3370,3370,3370,0
|
|
20241206,154800,688084945,3370,3370,3370,3370,0
|
|
20241206,154700,688084945,3370,3370,3370,3370,0
|
|
20241206,154600,688084945,3370,3370,3370,3370,0
|
|
20241206,154500,688084945,3370,3370,3370,3370,0
|
|
20241206,154400,688084945,3370,3370,3370,3370,0
|
|
20241206,154300,688084945,3370,3370,3370,3370,0
|
|
20241206,154200,688084945,3370,3370,3370,3370,0
|
|
20241206,154100,688084945,3370,3370,3370,3370,0
|
|
20241206,154000,688084945,3370,3370,3370,3370,0
|
|
20241206,153900,688084945,3370,3370,3370,3370,0
|
|
20241206,153800,688084945,3370,3370,3370,3370,1574
|
|
20241206,153700,688084945,3370,3370,3370,3370,0
|
|
20241206,153600,688084945,3370,3370,3370,3370,0
|
|
20241206,153500,688084945,3370,3370,3370,3370,0
|
|
20241206,153400,688084945,3370,3370,3370,3370,0
|
|
20241206,153300,688084945,3370,3370,3370,3370,0
|
|
20241206,153200,688084945,3370,3370,3370,3370,0
|
|
20241206,153100,688084945,3370,3370,3370,3370,0
|
|
20241206,153000,688084945,3370,3370,3370,3370,1574
|
|
20241206,152900,682780565,3380,3380,3380,3380,0
|
|
20241206,152800,682780565,3380,3380,3380,3380,0
|
|
20241206,152700,682780565,3380,3380,3380,3380,0
|
|
20241206,152600,682780565,3380,3380,3380,3380,0
|
|
20241206,152500,682780565,3380,3380,3380,3380,0
|
|
20241206,152400,682780565,3380,3380,3380,3380,0
|
|
20241206,152300,682780565,3380,3380,3380,3380,0
|
|
20241206,152200,682780565,3380,3380,3380,3380,0
|
|
20241206,152100,682780565,3380,3380,3380,3380,0
|
|
20241206,152000,682780565,3380,3380,3380,3380,0
|
|
20241206,151900,682780565,3380,3380,3380,3380,20
|
|
20241206,151800,682712965,3375,3385,3385,3375,81
|
|
20241206,151700,682439580,3380,3380,3380,3380,400
|
|
20241206,151600,681087580,3380,3380,3380,3380,76
|
|
20241206,151500,680830700,3380,3380,3380,3380,0
|
|
20241206,151400,680830700,3380,3380,3380,3380,0
|
|
20241206,151300,680830700,3380,3380,3380,3380,0
|
|
20241206,151200,680830700,3380,3375,3380,3375,18
|
|
20241206,151100,680769865,3370,3370,3370,3370,0
|
|
20241206,151000,680769865,3370,3370,3370,3370,2
|
|
20241206,150900,680763125,3370,3375,3375,3370,3000
|
|
20241206,150800,670648365,3385,3385,3385,3385,0
|
|
20241206,150700,670648365,3385,3385,3385,3385,0
|
|
20241206,150600,670648365,3385,3375,3385,3375,257
|
|
20241206,150500,669780310,3375,3375,3380,3375,5
|
|
20241206,150400,669763425,3375,3375,3375,3375,1760
|
|
20241206,150300,663823425,3380,3380,3380,3380,0
|
|
20241206,150200,663823425,3380,3380,3380,3380,0
|
|
20241206,150100,663823425,3380,3380,3380,3380,51
|
|
20241206,150000,663651045,3385,3375,3385,3375,362
|
|
20241206,145900,662429085,3375,3375,3375,3375,10
|
|
20241206,145800,662395335,3380,3370,3380,3370,63
|
|
20241206,145700,662182715,3380,3370,3380,3370,7
|
|
20241206,145600,662159085,3380,3365,3380,3365,599
|
|
20241206,145500,660140445,3380,3360,3380,3360,1262
|
|
20241206,145400,655893470,3370,3370,3370,3360,6222
|
|
20241206,145300,634980365,3370,3370,3370,3370,0
|
|
20241206,145200,634980365,3370,3370,3370,3370,0
|
|
20241206,145100,634980365,3370,3370,3370,3370,0
|
|
20241206,145000,634980365,3370,3370,3370,3370,0
|
|
20241206,144900,634980365,3370,3380,3380,3360,10805
|
|
20241206,144800,598574950,3385,3385,3385,3385,1
|
|
20241206,144700,598571565,3385,3385,3385,3385,0
|
|
20241206,144600,598571565,3385,3385,3385,3385,754
|
|
20241206,144500,596019275,3385,3385,3385,3385,0
|
|
20241206,144400,596019275,3385,3385,3385,3385,100
|
|
20241206,144300,595680775,3390,3390,3390,3390,372
|
|
20241206,144200,594419695,3395,3385,3395,3385,546
|
|
20241206,144100,592569260,3385,3385,3385,3385,5
|
|
20241206,144000,592552335,3375,3380,3380,3375,3164
|
|
20241206,143900,581858045,3380,3375,3380,3375,149
|
|
20241206,143800,581355160,3375,3375,3375,3375,0
|
|
20241206,143700,581355160,3375,3375,3375,3375,2
|
|
20241206,143600,581348410,3375,3375,3375,3375,270
|
|
20241206,143500,580437160,3375,3375,3375,3375,1035
|
|
20241206,143400,576944035,3370,3370,3370,3370,0
|
|
20241206,143300,576944035,3370,3370,3370,3370,161
|
|
20241206,143200,576401465,3370,3370,3370,3370,0
|
|
20241206,143100,576401465,3370,3370,3370,3370,0
|
|
20241206,143000,576401465,3370,3370,3370,3370,1000
|
|
20241206,142900,573031465,3365,3365,3365,3365,0
|
|
20241206,142800,573031465,3365,3365,3365,3365,20
|
|
20241206,142700,572964165,3365,3365,3365,3365,42
|
|
20241206,142600,572822835,3370,3365,3370,3365,18
|
|
20241206,142500,572762200,3370,3370,3370,3365,522
|
|
20241206,142400,571005610,3365,3365,3370,3365,1274
|
|
20241206,142300,566718580,3365,3365,3365,3365,0
|
|
20241206,142200,566718580,3365,3365,3365,3365,0
|
|
20241206,142100,566718580,3365,3360,3365,3360,3
|
|
20241206,142000,566708495,3365,3360,3365,3355,544
|
|
20241206,141900,564880650,3360,3360,3360,3360,0
|
|
20241206,141800,564880650,3360,3360,3360,3360,0
|
|
20241206,141700,564880650,3360,3360,3360,3360,0
|
|
20241206,141600,564880650,3360,3360,3360,3360,0
|
|
20241206,141500,564880650,3360,3360,3360,3360,495
|
|
20241206,141400,563217450,3360,3360,3360,3360,507
|
|
20241206,141300,561513930,3360,3360,3360,3360,1000
|
|
20241206,141200,558153930,3360,3360,3360,3360,0
|
|
20241206,141100,558153930,3360,3360,3360,3360,0
|
|
20241206,141000,558153930,3360,3360,3360,3360,0
|
|
20241206,140900,558153930,3360,3360,3360,3360,0
|
|
20241206,140800,558153930,3360,3360,3360,3360,0
|
|
20241206,140700,558153930,3360,3360,3360,3360,1000
|
|
20241206,140600,554793930,3355,3355,3355,3355,72
|
|
20241206,140500,554552370,3360,3355,3360,3355,502
|
|
20241206,140400,552868155,3355,3355,3355,3355,1
|
|
20241206,140300,552864800,3350,3350,3350,3350,0
|
|
20241206,140200,552864800,3350,3350,3350,3350,0
|
|
20241206,140100,552864800,3350,3350,3350,3350,0
|
|
20241206,140000,552864800,3350,3355,3355,3350,506
|
|
20241206,135900,551167200,3350,3350,3350,3350,0
|
|
20241206,135800,551167200,3350,3350,3350,3350,1131
|
|
20241206,135700,547378350,3350,3350,3350,3350,42
|
|
20241206,135600,547237650,3360,3360,3360,3360,0
|
|
20241206,135500,547237650,3360,3360,3360,3360,0
|
|
20241206,135400,547237650,3360,3360,3360,3360,0
|
|
20241206,135300,547237650,3360,3360,3360,3360,0
|
|
20241206,135200,547237650,3360,3355,3360,3355,3
|
|
20241206,135100,547227575,3355,3355,3365,3355,6
|
|
20241206,135000,547207425,3365,3355,3365,3355,3434
|
|
20241206,134900,535678205,3355,3350,3355,3350,3253
|
|
20241206,134800,524780650,3350,3350,3350,3350,250
|
|
20241206,134700,523943150,3345,3345,3345,3345,0
|
|
20241206,134600,523943150,3345,3345,3345,3345,8982
|
|
20241206,134500,493898360,3345,3345,3345,3345,1010
|
|
20241206,134400,490519910,3345,3345,3345,3345,2990
|
|
20241206,134300,480518360,3345,3345,3345,3345,300
|
|
20241206,134200,479514860,3345,3345,3345,3345,2000
|
|
20241206,134100,472824860,3345,3345,3345,3345,1210
|
|
20241206,134000,468777410,3345,3345,3345,3345,111
|
|
20241206,133900,468406115,3345,3345,3345,3345,242
|
|
20241206,133800,467596625,3345,3345,3345,3345,30
|
|
20241206,133700,467496275,3345,3345,3345,3345,0
|
|
20241206,133600,467496275,3345,3345,3345,3345,0
|
|
20241206,133500,467496275,3345,3345,3345,3345,0
|
|
20241206,133400,467496275,3345,3345,3350,3345,734
|
|
20241206,133300,465041035,3350,3345,3350,3345,11
|
|
20241206,133200,465004210,3350,3350,3350,3345,9
|
|
20241206,133100,464974080,3345,3345,3350,3345,2016
|
|
20241206,133000,458230540,3350,3345,3350,3345,27
|
|
20241206,132900,458140220,3360,3360,3360,3360,0
|
|
20241206,132800,458140220,3360,3360,3360,3345,9
|
|
20241206,132700,458110040,3345,3345,3360,3345,23
|
|
20241206,132600,458032965,3340,3345,3345,3340,3521
|
|
20241206,132500,446268820,3345,3345,3345,3345,1
|
|
20241206,132400,446265475,3350,3345,3360,3345,2006
|
|
20241206,132300,439529010,3340,3340,3340,3340,0
|
|
20241206,132200,439529010,3340,3340,3340,3340,0
|
|
20241206,132100,439529010,3340,3340,3340,3340,0
|
|
20241206,132000,439529010,3340,3340,3340,3340,6
|
|
20241206,131900,439508970,3345,3345,3345,3345,10
|
|
20241206,131800,439475520,3345,3345,3345,3345,1
|
|
20241206,131700,439472175,3350,3350,3350,3350,0
|
|
20241206,131600,439472175,3350,3350,3350,3350,0
|
|
20241206,131500,439472175,3350,3350,3350,3350,0
|
|
20241206,131400,439472175,3350,3350,3350,3350,0
|
|
20241206,131300,439472175,3350,3350,3350,3350,0
|
|
20241206,131200,439472175,3350,3350,3350,3350,0
|
|
20241206,131100,439472175,3350,3350,3350,3350,0
|
|
20241206,131000,439472175,3350,3345,3350,3345,2
|
|
20241206,130900,439465480,3345,3345,3345,3345,0
|
|
20241206,130800,439465480,3345,3345,3345,3345,237
|
|
20241206,130700,438672715,3340,3340,3340,3340,0
|
|
20241206,130600,438672715,3340,3340,3340,3340,0
|
|
20241206,130500,438672715,3340,3340,3340,3340,0
|
|
20241206,130400,438672715,3340,3340,3340,3340,30
|
|
20241206,130300,438572515,3340,3340,3340,3340,5715
|
|
20241206,130200,419484415,3340,3340,3340,3340,1000
|
|
20241206,130100,416144415,3340,3340,3340,3340,52
|
|
20241206,130000,415970735,3340,3345,3345,3340,3865
|
|
20241206,125900,403042815,3345,3345,3345,3345,0
|
|
20241206,125800,403042815,3345,3345,3345,3345,454
|
|
20241206,125700,401524185,3350,3350,3350,3350,0
|
|
20241206,125600,401524185,3350,3350,3350,3350,0
|
|
20241206,125500,401524185,3350,3350,3350,3350,0
|
|
20241206,125400,401524185,3350,3350,3350,3350,10
|
|
20241206,125300,401490685,3350,3350,3350,3350,3156
|
|
20241206,125200,390918085,3355,3355,3355,3355,56
|
|
20241206,125100,390730205,3355,3355,3355,3350,2059
|
|
20241206,125000,383822520,3355,3355,3355,3355,307
|
|
20241206,124900,382792535,3360,3360,3360,3360,0
|
|
20241206,124800,382792535,3360,3360,3360,3360,0
|
|
20241206,124700,382792535,3360,3360,3360,3360,257
|
|
20241206,124600,381929015,3360,3360,3360,3360,1091
|
|
20241206,124500,378263255,3360,3360,3360,3360,1000
|
|
20241206,124400,374903255,3365,3365,3365,3365,0
|
|
20241206,124300,374903255,3365,3365,3365,3365,0
|
|
20241206,124200,374903255,3365,3365,3365,3365,0
|
|
20241206,124100,374903255,3365,3365,3365,3365,0
|
|
20241206,124000,374903255,3365,3365,3365,3365,0
|
|
20241206,123900,374903255,3365,3365,3365,3365,0
|
|
20241206,123800,374903255,3365,3365,3365,3365,0
|
|
20241206,123700,374903255,3365,3365,3365,3365,1000
|
|
20241206,123600,371538255,3360,3360,3360,3360,0
|
|
20241206,123500,371538255,3360,3360,3360,3360,170
|
|
20241206,123400,370967055,3360,3360,3360,3360,0
|
|
20241206,123300,370967055,3360,3360,3360,3360,895
|
|
20241206,123200,367959855,3365,3365,3365,3365,199
|
|
20241206,123100,367290220,3365,3365,3365,3365,801
|
|
20241206,123000,364594855,3360,3360,3360,3360,1
|
|
20241206,122900,364591495,3360,3360,3360,3360,0
|
|
20241206,122800,364591495,3360,3360,3360,3360,0
|
|
20241206,122700,364591495,3360,3360,3360,3360,0
|
|
20241206,122600,364591495,3360,3360,3360,3360,0
|
|
20241206,122500,364591495,3360,3360,3360,3360,0
|
|
20241206,122400,364591495,3360,3360,3360,3360,0
|
|
20241206,122300,364591495,3360,3360,3360,3360,11
|
|
20241206,122200,364554535,3355,3355,3355,3355,0
|
|
20241206,122100,364554535,3355,3355,3355,3355,0
|
|
20241206,122000,364554535,3355,3355,3355,3355,0
|
|
20241206,121900,364554535,3355,3355,3355,3355,0
|
|
20241206,121800,364554535,3355,3355,3355,3355,101
|
|
20241206,121700,364215680,3350,3350,3350,3350,0
|
|
20241206,121600,364215680,3350,3350,3350,3350,300
|
|
20241206,121500,363210680,3355,3355,3355,3355,0
|
|
20241206,121400,363210680,3355,3355,3355,3355,0
|
|
20241206,121300,363210680,3355,3355,3355,3355,0
|
|
20241206,121200,363210680,3355,3355,3355,3355,0
|
|
20241206,121100,363210680,3355,3355,3355,3355,0
|
|
20241206,121000,363210680,3355,3350,3375,3350,1413
|
|
20241206,120900,358453020,3350,3350,3350,3350,0
|
|
20241206,120800,358453020,3350,3350,3350,3350,0
|
|
20241206,120700,358453020,3350,3350,3350,3350,599
|
|
20241206,120600,356446370,3350,3350,3350,3350,0
|
|
20241206,120500,356446370,3350,3350,3350,3350,0
|
|
20241206,120400,356446370,3350,3350,3350,3350,7
|
|
20241206,120300,356422920,3350,3350,3350,3350,0
|
|
20241206,120200,356422920,3350,3350,3350,3350,42
|
|
20241206,120100,356282220,3360,3360,3360,3360,0
|
|
20241206,120000,356282220,3360,3355,3360,3355,4
|
|
20241206,115900,356268785,3360,3355,3360,3355,5
|
|
20241206,115800,356251995,3350,3350,3350,3350,42
|
|
20241206,115700,356111295,3365,3365,3370,3355,11
|
|
20241206,115600,356074310,3355,3355,3370,3350,1414
|
|
20241206,115500,351337175,3365,3350,3365,3350,3610
|
|
20241206,115400,339189625,3365,3350,3365,3350,109
|
|
20241206,115300,338823030,3350,3350,3360,3350,9
|
|
20241206,115200,338792845,3360,3355,3360,3350,12
|
|
20241206,115100,338752585,3350,3350,3360,3350,15
|
|
20241206,115000,338702295,3360,3345,3360,3345,179
|
|
20241206,114900,338103505,3360,3360,3360,3360,0
|
|
20241206,114800,338103505,3360,3345,3360,3345,1706
|
|
20241206,114700,332374625,3355,3345,3355,3345,6
|
|
20241206,114600,332354525,3355,3350,3355,3345,9
|
|
20241206,114500,332324375,3345,3345,3355,3340,2511
|
|
20241206,114400,323937550,3345,3345,3345,3345,0
|
|
20241206,114300,323937550,3345,3355,3355,3345,9
|
|
20241206,114200,323907405,3345,3345,3355,3345,9
|
|
20241206,114100,323877260,3340,3340,3340,3340,1500
|
|
20241206,114000,318867260,3340,3340,3340,3340,0
|
|
20241206,113900,318867260,3340,3340,3340,3340,30
|
|
20241206,113800,318767060,3355,3345,3355,3345,12
|
|
20241206,113700,318726910,3355,3345,3355,3345,6
|
|
20241206,113600,318706810,3350,3350,3350,3350,0
|
|
20241206,113500,318706810,3350,3350,3350,3350,1
|
|
20241206,113400,318703460,3345,3345,3345,3345,0
|
|
20241206,113300,318703460,3345,3350,3350,3345,4
|
|
20241206,113200,318690070,3345,3345,3355,3345,205
|
|
20241206,113100,318003350,3350,3345,3350,3345,10
|
|
20241206,113000,317969875,3340,3345,3350,3340,239
|
|
20241206,112900,317170600,3340,3340,3340,3340,2
|
|
20241206,112800,317163920,3345,3345,3345,3335,8
|
|
20241206,112700,317137190,3335,3335,3345,3335,307
|
|
20241206,112600,316113315,3330,3335,3335,3330,504
|
|
20241206,112500,314433740,3340,3340,3345,3340,103
|
|
20241206,112400,314089710,3340,3340,3340,3340,1
|
|
20241206,112300,314086370,3345,3345,3345,3340,407
|
|
20241206,112200,312726975,3340,3340,3340,3340,107
|
|
20241206,112100,312369595,3340,3340,3340,3340,10
|
|
20241206,112000,312336195,3335,3335,3340,3330,48
|
|
20241206,111900,312176120,3330,3325,3335,3325,978
|
|
20241206,111800,308920650,3335,3325,3335,3325,16
|
|
20241206,111700,308867370,3330,3315,3335,3315,213
|
|
20241206,111600,308160830,3320,3320,3320,3315,550
|
|
20241206,111500,306335885,3320,3325,3325,3320,256
|
|
20241206,111400,305485820,3330,3325,3335,3325,474
|
|
20241206,111300,303908965,3330,3330,3330,3330,0
|
|
20241206,111200,303908965,3330,3330,3330,3330,0
|
|
20241206,111100,303908965,3330,3330,3330,3330,17
|
|
20241206,111000,303852355,3335,3335,3335,3335,0
|
|
20241206,110900,303852355,3335,3325,3335,3325,34
|
|
20241206,110800,303738990,3335,3335,3335,3320,626
|
|
20241206,110700,301657475,3320,3320,3335,3320,636
|
|
20241206,110600,299542780,3310,3330,3335,3305,17498
|
|
20241206,110500,241570110,3335,3330,3335,3330,102
|
|
20241206,110400,241230445,3325,3330,3330,3325,160
|
|
20241206,110300,240698070,3330,3325,3345,3325,2992
|
|
20241206,110200,230720765,3325,3335,3335,3320,1861
|
|
20241206,110100,224542020,3325,3325,3335,3325,9
|
|
20241206,110000,224512055,3320,3320,3320,3320,1156
|
|
20241206,105900,220674135,3320,3330,3330,3320,4671
|
|
20241206,105800,205163435,3330,3330,3330,3330,0
|
|
20241206,105700,205163435,3330,3330,3330,3320,3477
|
|
20241206,105600,193609285,3330,3330,3330,3330,42
|
|
20241206,105500,193469425,3325,3325,3325,3325,256
|
|
20241206,105400,192618225,3325,3325,3325,3325,777
|
|
20241206,105300,190034700,3325,3330,3330,3325,8006
|
|
20241206,105200,163381525,3335,3335,3335,3335,373
|
|
20241206,105100,162137570,3335,3340,3340,3335,3025
|
|
20241206,105000,152049190,3340,3340,3340,3340,4464
|
|
20241206,104900,137139430,3345,3345,3345,3345,46
|
|
20241206,104800,136985560,3345,3350,3355,3345,1705
|
|
20241206,104700,131282290,3355,3355,3355,3355,0
|
|
20241206,104600,131282290,3355,3355,3355,3355,0
|
|
20241206,104500,131282290,3355,3355,3355,3355,0
|
|
20241206,104400,131282290,3355,3355,3355,3355,0
|
|
20241206,104300,131282290,3355,3355,3355,3355,0
|
|
20241206,104200,131282290,3355,3350,3355,3345,589
|
|
20241206,104100,129312055,3345,3345,3345,3345,200
|
|
20241206,104000,128643055,3355,3350,3355,3350,4
|
|
20241206,103900,128629645,3355,3355,3355,3350,190
|
|
20241206,103800,127993130,3350,3350,3350,3350,0
|
|
20241206,103700,127993130,3350,3350,3350,3350,1818
|
|
20241206,103600,121902830,3350,3350,3350,3350,1182
|
|
20241206,103500,117943130,3350,3350,3350,3350,1
|
|
20241206,103400,117939780,3350,3350,3350,3350,0
|
|
20241206,103300,117939780,3350,3350,3350,3350,0
|
|
20241206,103200,117939780,3350,3350,3350,3350,268
|
|
20241206,103100,117041980,3345,3345,3345,3345,0
|
|
20241206,103000,117041980,3345,3345,3345,3345,0
|
|
20241206,102900,117041980,3345,3345,3345,3345,1
|
|
20241206,102800,117038635,3350,3345,3350,3345,1004
|
|
20241206,102700,113680245,3345,3345,3345,3345,1
|
|
20241206,102600,113676900,3345,3345,3345,3345,34
|
|
20241206,102500,113563170,3350,3350,3350,3350,20
|
|
20241206,102400,113496170,3350,3350,3350,3350,0
|
|
20241206,102300,113496170,3350,3345,3350,3345,4
|
|
20241206,102200,113482780,3350,3340,3350,3340,1072
|
|
20241206,102100,109897275,3345,3345,3345,3345,2733
|
|
20241206,102000,100755390,3345,3345,3345,3345,41
|
|
20241206,101900,100618245,3350,3350,3355,3350,12
|
|
20241206,101800,100578015,3350,3350,3355,3345,113
|
|
20241206,101700,100199480,3355,3350,3355,3350,1983
|
|
20241206,101600,93556425,3355,3355,3355,3355,3
|
|
20241206,101500,93546360,3355,3355,3355,3355,2
|
|
20241206,101400,93539650,3350,3355,3360,3350,432
|
|
20241206,101300,92092245,3355,3355,3360,3350,265
|
|
20241206,101200,91203710,3355,3355,3355,3355,1451
|
|
20241206,101100,86335605,3355,3355,3355,3355,0
|
|
20241206,101000,86335605,3355,3355,3355,3355,0
|
|
20241206,100900,86335605,3355,3355,3355,3355,519
|
|
20241206,100800,84594360,3360,3360,3360,3360,32
|
|
20241206,100700,84486840,3360,3355,3360,3355,210
|
|
20241206,100600,83782240,3360,3355,3360,3355,283
|
|
20241206,100500,82832765,3360,3360,3360,3355,582
|
|
20241206,100400,80880135,3360,3360,3360,3360,5
|
|
20241206,100300,80863335,3360,3360,3360,3360,2037
|
|
20241206,100200,74019015,3360,3360,3360,3360,281
|
|
20241206,100100,73074855,3360,3360,3360,3360,739
|
|
20241206,100000,70591815,3360,3360,3360,3360,0
|
|
20241206,095900,70591815,3360,3365,3370,3360,541
|
|
20241206,095800,68774040,3365,3360,3365,3360,202
|
|
20241206,095700,68095315,3360,3365,3365,3360,800
|
|
20241206,095600,65404315,3360,3360,3360,3360,200
|
|
20241206,095500,64732315,3360,3360,3360,3360,0
|
|
20241206,095400,64732315,3360,3365,3365,3360,1635
|
|
20241206,095300,59230750,3365,3365,3365,3365,319
|
|
20241206,095200,58157315,3365,3365,3365,3365,242
|
|
20241206,095100,57342985,3365,3365,3365,3365,0
|
|
20241206,095000,57342985,3365,3365,3365,3365,75
|
|
20241206,094900,57090610,3365,3365,3365,3365,1
|
|
20241206,094800,57087245,3365,3365,3365,3365,0
|
|
20241206,094700,57087245,3365,3365,3365,3365,0
|
|
20241206,094600,57087245,3365,3365,3365,3365,650
|
|
20241206,094500,54899995,3365,3370,3370,3365,15
|
|
20241206,094400,54849495,3370,3365,3370,3365,44
|
|
20241206,094300,54701410,3370,3370,3370,3365,821
|
|
20241206,094200,51938640,3365,3365,3365,3365,2
|
|
20241206,094100,51931910,3365,3365,3365,3365,201
|
|
20241206,094000,51255545,3365,3365,3365,3365,823
|
|
20241206,093900,48486150,3370,3370,3370,3370,0
|
|
20241206,093800,48486150,3370,3370,3370,3370,0
|
|
20241206,093700,48486150,3370,3370,3370,3370,400
|
|
20241206,093600,47138150,3355,3355,3355,3355,0
|
|
20241206,093500,47138150,3355,3370,3370,3355,6000
|
|
20241206,093400,26951585,3360,3365,3365,3360,203
|
|
20241206,093300,26269490,3360,3360,3360,3360,200
|
|
20241206,093200,25597490,3360,3360,3370,3360,102
|
|
20241206,093100,25253770,3360,3360,3360,3360,1890
|
|
20241206,093000,18903370,3370,3365,3370,3365,7
|
|
20241206,092900,18879805,3365,3365,3365,3365,45
|
|
20241206,092800,18728380,3365,3365,3365,3365,0
|
|
20241206,092700,18728380,3365,3365,3365,3365,597
|
|
20241206,092600,16719475,3370,3370,3370,3370,0
|
|
20241206,092500,16719475,3370,3370,3370,3370,29
|
|
20241206,092400,16621745,3360,3360,3360,3360,2
|
|
20241206,092300,16615025,3370,3370,3370,3370,0
|
|
20241206,092200,16615025,3370,3365,3370,3365,100
|
|
20241206,092100,16278315,3360,3360,3360,3360,20
|
|
20241206,092000,16211115,3365,3360,3365,3360,107
|
|
20241206,091900,15851110,3360,3360,3360,3360,10
|
|
20241206,091800,15817510,3355,3360,3360,3355,752
|
|
20241206,091700,13291045,3370,3370,3370,3370,0
|
|
20241206,091600,13291045,3370,3365,3370,3360,14
|
|
20241206,091500,13243960,3365,3365,3365,3365,34
|
|
20241206,091400,13129550,3375,3365,3375,3365,317
|
|
20241206,091300,12062835,3365,3365,3365,3365,5
|
|
20241206,091200,12046010,3365,3365,3365,3365,0
|
|
20241206,091100,12046010,3365,3365,3370,3365,43
|
|
20241206,091000,11901310,3375,3365,3375,3365,2
|
|
20241206,090900,11894570,3375,3375,3375,3375,0
|
|
20241206,090800,11894570,3375,3375,3375,3375,1
|
|
20241206,090700,11891195,3360,3370,3370,3360,11
|
|
20241206,090600,11854135,3350,3350,3350,3350,0
|
|
20241206,090500,11854135,3350,3360,3360,3350,2948
|
|
20241206,090400,1967070,3370,3370,3370,3370,0
|
|
20241206,090300,1967070,3370,3360,3370,3350,129
|
|
20241206,090200,1534010,3370,3370,3370,3370,0
|
|
20241206,090100,1534010,3370,3360,3370,3360,269
|
|
20241206,090000,627530,3360,3355,3360,3355,181
|