633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193000,411617330,4720,4720,4720,4720,1571
|
|
20241202,192900,411617330,4720,4720,4720,4720,0
|
|
20241202,192800,411617330,4720,4720,4720,4720,0
|
|
20241202,192700,411617330,4720,4720,4720,4720,0
|
|
20241202,192600,411617330,4720,4720,4720,4720,0
|
|
20241202,192500,411617330,4720,4720,4720,4720,0
|
|
20241202,192400,411617330,4720,4720,4720,4720,0
|
|
20241202,192300,411617330,4720,4720,4720,4720,0
|
|
20241202,192200,411617330,4720,4720,4720,4720,0
|
|
20241202,192100,411617330,4720,4720,4720,4720,0
|
|
20241202,192000,411617330,4720,4720,4720,4720,0
|
|
20241202,191900,411617330,4720,4720,4720,4720,0
|
|
20241202,191800,411617330,4720,4720,4720,4720,0
|
|
20241202,191700,411617330,4720,4720,4720,4720,0
|
|
20241202,191600,411617330,4720,4720,4720,4720,0
|
|
20241202,191500,411617330,4720,4720,4720,4720,0
|
|
20241202,191400,411617330,4720,4720,4720,4720,0
|
|
20241202,191300,411617330,4720,4720,4720,4720,0
|
|
20241202,191200,411617330,4720,4720,4720,4720,0
|
|
20241202,191100,411617330,4720,4720,4720,4720,0
|
|
20241202,191000,411617330,4720,4720,4720,4720,0
|
|
20241202,190900,411617330,4720,4720,4720,4720,0
|
|
20241202,190800,411617330,4720,4720,4720,4720,0
|
|
20241202,190700,411617330,4720,4720,4720,4720,0
|
|
20241202,190600,411617330,4720,4720,4720,4720,0
|
|
20241202,190500,411617330,4720,4720,4720,4720,0
|
|
20241202,190400,411617330,4720,4720,4720,4720,0
|
|
20241202,190300,411617330,4720,4720,4720,4720,0
|
|
20241202,190200,411617330,4720,4720,4720,4720,0
|
|
20241202,190100,411617330,4720,4720,4720,4720,0
|
|
20241202,190000,411617330,4720,4720,4720,4720,1571
|
|
20241202,185900,411617330,4720,4720,4720,4720,0
|
|
20241202,185800,411617330,4720,4720,4720,4720,0
|
|
20241202,185700,411617330,4720,4720,4720,4720,0
|
|
20241202,185600,411617330,4720,4720,4720,4720,0
|
|
20241202,185500,411617330,4720,4720,4720,4720,0
|
|
20241202,185400,411617330,4720,4720,4720,4720,0
|
|
20241202,185300,411617330,4720,4720,4720,4720,0
|
|
20241202,185200,411617330,4720,4720,4720,4720,0
|
|
20241202,185100,411617330,4720,4720,4720,4720,0
|
|
20241202,185000,411617330,4720,4720,4720,4720,0
|
|
20241202,184900,411617330,4720,4720,4720,4720,0
|
|
20241202,184800,411617330,4720,4720,4720,4720,0
|
|
20241202,184700,411617330,4720,4720,4720,4720,0
|
|
20241202,184600,411617330,4720,4720,4720,4720,0
|
|
20241202,184500,411617330,4720,4720,4720,4720,0
|
|
20241202,184400,411617330,4720,4720,4720,4720,0
|
|
20241202,184300,411617330,4720,4720,4720,4720,0
|
|
20241202,184200,411617330,4720,4720,4720,4720,0
|
|
20241202,184100,411617330,4720,4720,4720,4720,0
|
|
20241202,184000,411617330,4720,4720,4720,4720,0
|
|
20241202,183900,411617330,4720,4720,4720,4720,0
|
|
20241202,183800,411617330,4720,4720,4720,4720,0
|
|
20241202,183700,411617330,4720,4720,4720,4720,0
|
|
20241202,183600,411617330,4720,4720,4720,4720,0
|
|
20241202,183500,411617330,4720,4720,4720,4720,0
|
|
20241202,183400,411617330,4720,4720,4720,4720,0
|
|
20241202,183300,411617330,4720,4720,4720,4720,0
|
|
20241202,183200,411617330,4720,4720,4720,4720,0
|
|
20241202,183100,411617330,4720,4720,4720,4720,0
|
|
20241202,183000,411617330,4720,4720,4720,4720,1571
|
|
20241202,182900,411617330,4720,4720,4720,4720,0
|
|
20241202,182800,411617330,4720,4720,4720,4720,0
|
|
20241202,182700,411617330,4720,4720,4720,4720,0
|
|
20241202,182600,411617330,4720,4720,4720,4720,0
|
|
20241202,182500,411617330,4720,4720,4720,4720,0
|
|
20241202,182400,411617330,4720,4720,4720,4720,0
|
|
20241202,182300,411617330,4720,4720,4720,4720,0
|
|
20241202,182200,411617330,4720,4720,4720,4720,0
|
|
20241202,182100,411617330,4720,4720,4720,4720,0
|
|
20241202,182000,411617330,4720,4720,4720,4720,0
|
|
20241202,181900,411617330,4720,4720,4720,4720,0
|
|
20241202,181800,411617330,4720,4720,4720,4720,0
|
|
20241202,181700,411617330,4720,4720,4720,4720,0
|
|
20241202,181600,411617330,4720,4720,4720,4720,0
|
|
20241202,181500,411617330,4720,4720,4720,4720,0
|
|
20241202,181400,411617330,4720,4720,4720,4720,0
|
|
20241202,181300,411617330,4720,4720,4720,4720,0
|
|
20241202,181200,411617330,4720,4720,4720,4720,0
|
|
20241202,181100,411617330,4720,4720,4720,4720,0
|
|
20241202,181000,411617330,4720,4720,4720,4720,0
|
|
20241202,180900,411617330,4720,4720,4720,4720,0
|
|
20241202,180800,411617330,4720,4720,4720,4720,0
|
|
20241202,180700,411617330,4720,4720,4720,4720,0
|
|
20241202,180600,411617330,4720,4720,4720,4720,0
|
|
20241202,180500,411617330,4720,4720,4720,4720,0
|
|
20241202,180400,411617330,4720,4720,4720,4720,0
|
|
20241202,180300,411617330,4720,4720,4720,4720,0
|
|
20241202,180200,411617330,4720,4720,4720,4720,0
|
|
20241202,180100,411617330,4720,4720,4720,4720,0
|
|
20241202,180000,411617330,4720,4720,4720,4720,1571
|
|
20241202,175900,411617330,4720,4720,4720,4720,0
|
|
20241202,175800,411617330,4720,4720,4720,4720,0
|
|
20241202,175700,411617330,4720,4720,4720,4720,0
|
|
20241202,175600,411617330,4720,4720,4720,4720,0
|
|
20241202,175500,411617330,4720,4720,4720,4720,0
|
|
20241202,175400,411617330,4720,4720,4720,4720,0
|
|
20241202,175300,411617330,4720,4720,4720,4720,0
|
|
20241202,175200,411617330,4720,4720,4720,4720,0
|
|
20241202,175100,411617330,4720,4720,4720,4720,0
|
|
20241202,175000,411617330,4720,4720,4720,4720,0
|
|
20241202,174900,411617330,4720,4720,4720,4720,0
|
|
20241202,174800,411617330,4720,4720,4720,4720,0
|
|
20241202,174700,411617330,4720,4720,4720,4720,0
|
|
20241202,174600,411617330,4720,4720,4720,4720,0
|
|
20241202,174500,411617330,4720,4720,4720,4720,0
|
|
20241202,174400,411617330,4720,4720,4720,4720,0
|
|
20241202,174300,411617330,4720,4720,4720,4720,0
|
|
20241202,174200,411617330,4720,4720,4720,4720,0
|
|
20241202,174100,411617330,4720,4720,4720,4720,0
|
|
20241202,174000,411617330,4720,4720,4720,4720,0
|
|
20241202,173900,411617330,4720,4720,4720,4720,0
|
|
20241202,173800,411617330,4720,4720,4720,4720,0
|
|
20241202,173700,411617330,4720,4720,4720,4720,0
|
|
20241202,173600,411617330,4720,4720,4720,4720,0
|
|
20241202,173500,411617330,4720,4720,4720,4720,0
|
|
20241202,173400,411617330,4720,4720,4720,4720,0
|
|
20241202,173300,411617330,4720,4720,4720,4720,0
|
|
20241202,173200,411617330,4720,4720,4720,4720,0
|
|
20241202,173100,411617330,4720,4720,4720,4720,0
|
|
20241202,173000,411617330,4720,4720,4720,4720,1571
|
|
20241202,172900,411617330,4720,4720,4720,4720,0
|
|
20241202,172800,411617330,4720,4720,4720,4720,0
|
|
20241202,172700,411617330,4720,4720,4720,4720,0
|
|
20241202,172600,411617330,4720,4720,4720,4720,0
|
|
20241202,172500,411617330,4720,4720,4720,4720,0
|
|
20241202,172400,411617330,4720,4720,4720,4720,0
|
|
20241202,172300,411617330,4720,4720,4720,4720,0
|
|
20241202,172200,411617330,4720,4720,4720,4720,0
|
|
20241202,172100,411617330,4720,4720,4720,4720,0
|
|
20241202,172000,411617330,4720,4720,4720,4720,0
|
|
20241202,171900,411617330,4720,4720,4720,4720,0
|
|
20241202,171800,411617330,4720,4720,4720,4720,0
|
|
20241202,171700,411617330,4720,4720,4720,4720,0
|
|
20241202,171600,411617330,4720,4720,4720,4720,0
|
|
20241202,171500,411617330,4720,4720,4720,4720,0
|
|
20241202,171400,411617330,4720,4720,4720,4720,0
|
|
20241202,171300,411617330,4720,4720,4720,4720,0
|
|
20241202,171200,411617330,4720,4720,4720,4720,0
|
|
20241202,171100,411617330,4720,4720,4720,4720,0
|
|
20241202,171000,411617330,4720,4720,4720,4720,0
|
|
20241202,170900,411617330,4720,4720,4720,4720,0
|
|
20241202,170800,411617330,4720,4720,4720,4720,0
|
|
20241202,170700,411617330,4720,4720,4720,4720,0
|
|
20241202,170600,411617330,4720,4720,4720,4720,0
|
|
20241202,170500,411617330,4720,4720,4720,4720,0
|
|
20241202,170400,411617330,4720,4720,4720,4720,0
|
|
20241202,170300,411617330,4720,4720,4720,4720,0
|
|
20241202,170200,411617330,4720,4720,4720,4720,0
|
|
20241202,170100,411617330,4720,4720,4720,4720,0
|
|
20241202,170000,411617330,4720,4720,4720,4720,1571
|
|
20241202,165900,411617330,4720,4720,4720,4720,0
|
|
20241202,165800,411617330,4720,4720,4720,4720,0
|
|
20241202,165700,411617330,4720,4720,4720,4720,0
|
|
20241202,165600,411617330,4720,4720,4720,4720,0
|
|
20241202,165500,411617330,4720,4720,4720,4720,0
|
|
20241202,165400,411617330,4720,4720,4720,4720,0
|
|
20241202,165300,411617330,4720,4720,4720,4720,0
|
|
20241202,165200,411617330,4720,4720,4720,4720,0
|
|
20241202,165100,411617330,4720,4720,4720,4720,0
|
|
20241202,165000,411617330,4720,4720,4720,4720,0
|
|
20241202,164900,411617330,4720,4720,4720,4720,0
|
|
20241202,164800,411617330,4720,4720,4720,4720,0
|
|
20241202,164700,411617330,4720,4720,4720,4720,0
|
|
20241202,164600,411617330,4720,4720,4720,4720,0
|
|
20241202,164500,411617330,4720,4720,4720,4720,0
|
|
20241202,164400,411617330,4720,4720,4720,4720,0
|
|
20241202,164300,411617330,4720,4720,4720,4720,0
|
|
20241202,164200,411617330,4720,4720,4720,4720,0
|
|
20241202,164100,411617330,4720,4720,4720,4720,0
|
|
20241202,164000,411617330,4720,4720,4720,4720,0
|
|
20241202,163900,411617330,4720,4720,4720,4720,0
|
|
20241202,163800,411617330,4720,4720,4720,4720,0
|
|
20241202,163700,411617330,4720,4720,4720,4720,0
|
|
20241202,163600,411617330,4720,4720,4720,4720,0
|
|
20241202,163500,411617330,4720,4720,4720,4720,0
|
|
20241202,163400,411617330,4720,4720,4720,4720,0
|
|
20241202,163300,411617330,4720,4720,4720,4720,0
|
|
20241202,163200,411617330,4720,4720,4720,4720,0
|
|
20241202,163100,411617330,4720,4720,4720,4720,0
|
|
20241202,163000,411617330,4720,4720,4720,4720,1571
|
|
20241202,162900,411617330,4720,4720,4720,4720,0
|
|
20241202,162800,411617330,4720,4720,4720,4720,0
|
|
20241202,162700,411617330,4720,4720,4720,4720,0
|
|
20241202,162600,411617330,4720,4720,4720,4720,0
|
|
20241202,162500,411617330,4720,4720,4720,4720,0
|
|
20241202,162400,411617330,4720,4720,4720,4720,0
|
|
20241202,162300,411617330,4720,4720,4720,4720,0
|
|
20241202,162200,411617330,4720,4720,4720,4720,0
|
|
20241202,162100,411617330,4720,4720,4720,4720,0
|
|
20241202,162000,411617330,4720,4720,4720,4720,0
|
|
20241202,161900,411617330,4720,4720,4720,4720,0
|
|
20241202,161800,411617330,4720,4720,4720,4720,0
|
|
20241202,161700,411617330,4720,4720,4720,4720,0
|
|
20241202,161600,411617330,4720,4720,4720,4720,0
|
|
20241202,161500,411617330,4720,4720,4720,4720,0
|
|
20241202,161400,411617330,4720,4720,4720,4720,0
|
|
20241202,161300,411617330,4720,4720,4720,4720,0
|
|
20241202,161200,411617330,4720,4720,4720,4720,0
|
|
20241202,161100,411617330,4720,4720,4720,4720,0
|
|
20241202,161000,411617330,4720,4720,4720,4720,0
|
|
20241202,160900,411617330,4720,4720,4720,4720,0
|
|
20241202,160800,411617330,4720,4720,4720,4720,0
|
|
20241202,160700,411617330,4720,4720,4720,4720,0
|
|
20241202,160600,411617330,4720,4720,4720,4720,0
|
|
20241202,160500,411617330,4720,4720,4720,4720,0
|
|
20241202,160400,411617330,4720,4720,4720,4720,0
|
|
20241202,160300,411617330,4720,4720,4720,4720,0
|
|
20241202,160200,411617330,4720,4720,4720,4720,0
|
|
20241202,160100,411617330,4720,4720,4720,4720,0
|
|
20241202,160000,411617330,4720,4720,4720,4720,1571
|
|
20241202,155900,411617330,4720,4720,4720,4720,0
|
|
20241202,155800,411617330,4720,4720,4720,4720,0
|
|
20241202,155700,411617330,4720,4720,4720,4720,0
|
|
20241202,155600,411617330,4720,4720,4720,4720,0
|
|
20241202,155500,411617330,4720,4720,4720,4720,0
|
|
20241202,155400,411617330,4720,4720,4720,4720,0
|
|
20241202,155300,411617330,4720,4720,4720,4720,0
|
|
20241202,155200,411617330,4720,4720,4720,4720,0
|
|
20241202,155100,411617330,4720,4720,4720,4720,0
|
|
20241202,155000,411617330,4720,4720,4720,4720,0
|
|
20241202,154900,411617330,4720,4720,4720,4720,0
|
|
20241202,154800,411617330,4720,4720,4720,4720,0
|
|
20241202,154700,411617330,4720,4720,4720,4720,0
|
|
20241202,154600,411617330,4720,4720,4720,4720,0
|
|
20241202,154500,411617330,4720,4720,4720,4720,0
|
|
20241202,154400,411617330,4720,4720,4720,4720,0
|
|
20241202,154300,411617330,4720,4720,4720,4720,0
|
|
20241202,154200,411617330,4720,4720,4720,4720,0
|
|
20241202,154100,411617330,4720,4720,4720,4720,0
|
|
20241202,154000,411617330,4720,4720,4720,4720,0
|
|
20241202,153900,411617330,4720,4720,4720,4720,0
|
|
20241202,153800,411617330,4720,4720,4720,4720,0
|
|
20241202,153700,411617330,4720,4720,4720,4720,0
|
|
20241202,153600,411617330,4720,4720,4720,4720,0
|
|
20241202,153500,411617330,4720,4720,4720,4720,0
|
|
20241202,153400,411617330,4720,4720,4720,4720,0
|
|
20241202,153300,411617330,4720,4720,4720,4720,0
|
|
20241202,153200,411617330,4720,4720,4720,4720,0
|
|
20241202,153100,411617330,4720,4720,4720,4720,0
|
|
20241202,153000,411617330,4720,4720,4720,4720,3142
|
|
20241202,152900,404202210,4745,4745,4745,4745,0
|
|
20241202,152800,404202210,4745,4745,4745,4745,0
|
|
20241202,152700,404202210,4745,4745,4745,4745,0
|
|
20241202,152600,404202210,4745,4745,4745,4745,0
|
|
20241202,152500,404202210,4745,4745,4745,4745,0
|
|
20241202,152400,404202210,4745,4745,4745,4745,0
|
|
20241202,152300,404202210,4745,4745,4745,4745,0
|
|
20241202,152200,404202210,4745,4745,4745,4745,0
|
|
20241202,152100,404202210,4745,4745,4745,4745,0
|
|
20241202,152000,404202210,4745,4745,4745,4745,0
|
|
20241202,151900,404202210,4745,4745,4745,4745,0
|
|
20241202,151800,404202210,4745,4745,4745,4745,10
|
|
20241202,151700,404154760,4745,4745,4745,4745,0
|
|
20241202,151600,404154760,4745,4745,4745,4745,0
|
|
20241202,151500,404154760,4745,4745,4745,4745,1
|
|
20241202,151400,404150015,4725,4720,4745,4720,1401
|
|
20241202,151300,397530770,4745,4720,4745,4720,2442
|
|
20241202,151200,385972480,4745,4725,4745,4725,231
|
|
20241202,151100,384880985,4725,4725,4725,4725,1
|
|
20241202,151000,384876260,4725,4725,4725,4725,517
|
|
20241202,150900,382433435,4725,4730,4745,4725,571
|
|
20241202,150800,379732835,4745,4745,4745,4745,0
|
|
20241202,150700,379732835,4745,4730,4745,4730,489
|
|
20241202,150600,377419850,4735,4735,4735,4735,8
|
|
20241202,150500,377381970,4740,4740,4740,4740,25
|
|
20241202,150400,377263470,4750,4750,4750,4750,0
|
|
20241202,150300,377263470,4750,4750,4750,4750,1
|
|
20241202,150200,377258720,4750,4750,4750,4750,0
|
|
20241202,150100,377258720,4750,4750,4750,4750,0
|
|
20241202,150000,377258720,4750,4750,4750,4750,2
|
|
20241202,145900,377249220,4750,4750,4750,4750,0
|
|
20241202,145800,377249220,4750,4730,4750,4730,66
|
|
20241202,145700,376937020,4750,4730,4750,4730,119
|
|
20241202,145600,376374130,4730,4730,4730,4730,0
|
|
20241202,145500,376374130,4730,4730,4730,4730,13
|
|
20241202,145400,376312640,4730,4745,4745,4725,3957
|
|
20241202,145300,357591595,4750,4750,4750,4750,89
|
|
20241202,145200,357168845,4750,4750,4750,4750,0
|
|
20241202,145100,357168845,4750,4750,4750,4750,1027
|
|
20241202,145000,352290595,4755,4755,4755,4755,0
|
|
20241202,144900,352290595,4755,4755,4755,4755,0
|
|
20241202,144800,352290595,4755,4755,4755,4755,8
|
|
20241202,144700,352252555,4760,4760,4760,4760,0
|
|
20241202,144600,352252555,4760,4760,4760,4760,1
|
|
20241202,144500,352247795,4755,4755,4755,4755,11
|
|
20241202,144400,352195490,4770,4770,4770,4770,0
|
|
20241202,144300,352195490,4770,4770,4770,4770,0
|
|
20241202,144200,352195490,4770,4770,4770,4770,0
|
|
20241202,144100,352195490,4770,4770,4770,4770,0
|
|
20241202,144000,352195490,4770,4770,4770,4770,0
|
|
20241202,143900,352195490,4770,4770,4770,4770,0
|
|
20241202,143800,352195490,4770,4770,4770,4770,0
|
|
20241202,143700,352195490,4770,4770,4770,4770,0
|
|
20241202,143600,352195490,4770,4770,4770,4770,5
|
|
20241202,143500,352171640,4770,4770,4770,4770,0
|
|
20241202,143400,352171640,4770,4770,4770,4770,252
|
|
20241202,143300,350969600,4750,4750,4750,4750,0
|
|
20241202,143200,350969600,4750,4750,4750,4750,0
|
|
20241202,143100,350969600,4750,4750,4750,4750,0
|
|
20241202,143000,350969600,4750,4750,4750,4750,0
|
|
20241202,142900,350969600,4750,4755,4755,4750,5000
|
|
20241202,142800,327219450,4750,4750,4750,4750,0
|
|
20241202,142700,327219450,4750,4750,4750,4750,0
|
|
20241202,142600,327219450,4750,4750,4750,4750,0
|
|
20241202,142500,327219450,4750,4750,4750,4750,196
|
|
20241202,142400,326288450,4785,4750,4785,4750,498
|
|
20241202,142300,323922915,4750,4750,4750,4750,501
|
|
20241202,142200,321543165,4790,4750,4790,4750,2562
|
|
20241202,142100,309373615,4750,4750,4750,4750,1995
|
|
20241202,142000,299897365,4750,4750,4750,4750,5
|
|
20241202,141900,299873615,4750,4750,4750,4750,0
|
|
20241202,141800,299873615,4750,4750,4750,4750,0
|
|
20241202,141700,299873615,4750,4750,4750,4750,0
|
|
20241202,141600,299873615,4750,4755,4755,4750,1596
|
|
20241202,141500,292289910,4760,4760,4760,4760,1134
|
|
20241202,141400,286892070,4760,4760,4760,4760,0
|
|
20241202,141300,286892070,4760,4770,4770,4760,1086
|
|
20241202,141200,281712710,4775,4775,4775,4775,104
|
|
20241202,141100,281216110,4770,4770,4770,4770,0
|
|
20241202,141000,281216110,4770,4770,4770,4770,1
|
|
20241202,140900,281211340,4760,4760,4760,4760,0
|
|
20241202,140800,281211340,4760,4760,4760,4760,0
|
|
20241202,140700,281211340,4760,4760,4760,4760,0
|
|
20241202,140600,281211340,4760,4760,4760,4760,0
|
|
20241202,140500,281211340,4760,4760,4760,4760,0
|
|
20241202,140400,281211340,4760,4760,4760,4760,0
|
|
20241202,140300,281211340,4760,4760,4760,4760,0
|
|
20241202,140200,281211340,4760,4760,4760,4760,0
|
|
20241202,140100,281211340,4760,4770,4770,4760,5000
|
|
20241202,140000,257404320,4770,4770,4770,4770,298
|
|
20241202,135900,255982860,4770,4770,4770,4770,0
|
|
20241202,135800,255982860,4770,4770,4770,4770,0
|
|
20241202,135700,255982860,4770,4770,4770,4770,0
|
|
20241202,135600,255982860,4770,4770,4770,4770,0
|
|
20241202,135500,255982860,4770,4770,4770,4770,0
|
|
20241202,135400,255982860,4770,4770,4770,4770,0
|
|
20241202,135300,255982860,4770,4770,4770,4770,4
|
|
20241202,135200,255963780,4790,4790,4790,4790,0
|
|
20241202,135100,255963780,4790,4790,4790,4790,0
|
|
20241202,135000,255963780,4790,4790,4790,4790,0
|
|
20241202,134900,255963780,4790,4790,4790,4790,0
|
|
20241202,134800,255963780,4790,4790,4790,4790,0
|
|
20241202,134700,255963780,4790,4790,4790,4790,0
|
|
20241202,134600,255963780,4790,4790,4790,4790,0
|
|
20241202,134500,255963780,4790,4790,4790,4790,0
|
|
20241202,134400,255963780,4790,4790,4790,4790,0
|
|
20241202,134300,255963780,4790,4790,4790,4790,0
|
|
20241202,134200,255963780,4790,4790,4790,4790,0
|
|
20241202,134100,255963780,4790,4790,4790,4790,10
|
|
20241202,134000,255915880,4770,4770,4770,4770,0
|
|
20241202,133900,255915880,4770,4770,4770,4770,0
|
|
20241202,133800,255915880,4770,4770,4770,4770,0
|
|
20241202,133700,255915880,4770,4770,4770,4770,0
|
|
20241202,133600,255915880,4770,4770,4770,4770,3
|
|
20241202,133500,255901570,4770,4770,4770,4770,0
|
|
20241202,133400,255901570,4770,4750,4770,4750,311
|
|
20241202,133300,254421760,4750,4750,4750,4750,2
|
|
20241202,133200,254412260,4750,4750,4750,4750,0
|
|
20241202,133100,254412260,4750,4750,4750,4750,247
|
|
20241202,133000,253239010,4750,4750,4750,4750,792
|
|
20241202,132900,249477010,4750,4750,4750,4750,1
|
|
20241202,132800,249472260,4745,4745,4745,4745,1450
|
|
20241202,132700,242592010,4750,4750,4750,4750,0
|
|
20241202,132600,242592010,4750,4750,4750,4750,0
|
|
20241202,132500,242592010,4750,4750,4750,4750,0
|
|
20241202,132400,242592010,4750,4750,4750,4750,0
|
|
20241202,132300,242592010,4750,4750,4750,4750,1
|
|
20241202,132200,242587260,4735,4735,4735,4735,0
|
|
20241202,132100,242587260,4735,4735,4735,4735,260
|
|
20241202,132000,241356160,4735,4735,4735,4735,150
|
|
20241202,131900,240645910,4750,4750,4750,4750,50
|
|
20241202,131800,240408410,4750,4750,4750,4750,163
|
|
20241202,131700,239634160,4750,4750,4750,4750,1
|
|
20241202,131600,239629410,4735,4735,4735,4735,0
|
|
20241202,131500,239629410,4735,4735,4735,4735,0
|
|
20241202,131400,239629410,4735,4735,4735,4735,0
|
|
20241202,131300,239629410,4735,4735,4735,4735,202
|
|
20241202,131200,238672940,4735,4735,4735,4735,0
|
|
20241202,131100,238672940,4735,4735,4735,4735,0
|
|
20241202,131000,238672940,4735,4735,4735,4735,361
|
|
20241202,130900,236963605,4740,4740,4740,4740,0
|
|
20241202,130800,236963605,4740,4750,4750,4740,1015
|
|
20241202,130700,232150955,4750,4750,4750,4750,0
|
|
20241202,130600,232150955,4750,4750,4750,4750,3
|
|
20241202,130500,232136705,4750,4750,4750,4750,3
|
|
20241202,130400,232122455,4750,4750,4750,4750,0
|
|
20241202,130300,232122455,4750,4750,4750,4750,0
|
|
20241202,130200,232122455,4750,4750,4750,4750,0
|
|
20241202,130100,232122455,4750,4750,4750,4750,0
|
|
20241202,130000,232122455,4750,4750,4750,4750,2
|
|
20241202,125900,232112955,4745,4750,4750,4745,711
|
|
20241202,125800,228738795,4755,4755,4755,4755,0
|
|
20241202,125700,228738795,4755,4755,4755,4755,22
|
|
20241202,125600,228634185,4750,4750,4750,4750,0
|
|
20241202,125500,228634185,4750,4760,4760,4750,4948
|
|
20241202,125400,205111605,4770,4770,4770,4770,0
|
|
20241202,125300,205111605,4770,4770,4770,4770,0
|
|
20241202,125200,205111605,4770,4770,4770,4770,0
|
|
20241202,125100,205111605,4770,4770,4770,4770,3
|
|
20241202,125000,205097295,4760,4760,4760,4760,100
|
|
20241202,124900,204621295,4760,4760,4760,4760,0
|
|
20241202,124800,204621295,4760,4760,4760,4760,0
|
|
20241202,124700,204621295,4760,4760,4760,4760,188
|
|
20241202,124600,203726415,4760,4760,4760,4760,0
|
|
20241202,124500,203726415,4760,4760,4760,4760,230
|
|
20241202,124400,202631615,4760,4760,4760,4760,0
|
|
20241202,124300,202631615,4760,4760,4760,4760,256
|
|
20241202,124200,201413055,4760,4760,4760,4760,351
|
|
20241202,124100,199742295,4770,4770,4770,4770,0
|
|
20241202,124000,199742295,4770,4770,4770,4770,22
|
|
20241202,123900,199637355,4770,4770,4770,4770,0
|
|
20241202,123800,199637355,4770,4770,4770,4770,0
|
|
20241202,123700,199637355,4770,4770,4770,4770,419
|
|
20241202,123600,197638725,4770,4770,4770,4770,0
|
|
20241202,123500,197638725,4770,4770,4770,4770,0
|
|
20241202,123400,197638725,4770,4770,4770,4770,0
|
|
20241202,123300,197638725,4770,4770,4770,4770,0
|
|
20241202,123200,197638725,4770,4770,4770,4770,0
|
|
20241202,123100,197638725,4770,4770,4770,4770,0
|
|
20241202,123000,197638725,4770,4770,4770,4770,0
|
|
20241202,122900,197638725,4770,4770,4770,4770,0
|
|
20241202,122800,197638725,4770,4770,4770,4770,9
|
|
20241202,122700,197595795,4770,4770,4770,4770,0
|
|
20241202,122600,197595795,4770,4770,4770,4770,0
|
|
20241202,122500,197595795,4770,4770,4770,4770,0
|
|
20241202,122400,197595795,4770,4770,4770,4770,0
|
|
20241202,122300,197595795,4770,4770,4770,4770,0
|
|
20241202,122200,197595795,4770,4770,4770,4770,0
|
|
20241202,122100,197595795,4770,4770,4770,4770,1
|
|
20241202,122000,197591025,4755,4765,4765,4755,7000
|
|
20241202,121900,164263380,4765,4770,4770,4765,140
|
|
20241202,121800,163595780,4770,4775,4775,4770,1261
|
|
20241202,121700,157579810,4795,4795,4795,4795,0
|
|
20241202,121600,157579810,4795,4795,4795,4795,0
|
|
20241202,121500,157579810,4795,4795,4795,4795,0
|
|
20241202,121400,157579810,4795,4795,4795,4795,20
|
|
20241202,121300,157483910,4795,4795,4795,4795,0
|
|
20241202,121200,157483910,4795,4795,4795,4795,0
|
|
20241202,121100,157483910,4795,4795,4795,4795,0
|
|
20241202,121000,157483910,4795,4795,4795,4795,0
|
|
20241202,120900,157483910,4795,4795,4795,4795,0
|
|
20241202,120800,157483910,4795,4795,4795,4795,0
|
|
20241202,120700,157483910,4795,4795,4795,4795,0
|
|
20241202,120600,157483910,4795,4795,4795,4795,0
|
|
20241202,120500,157483910,4795,4795,4795,4795,0
|
|
20241202,120400,157483910,4795,4795,4795,4795,0
|
|
20241202,120300,157483910,4795,4795,4795,4795,0
|
|
20241202,120200,157483910,4795,4795,4795,4795,0
|
|
20241202,120100,157483910,4795,4795,4795,4795,0
|
|
20241202,120000,157483910,4795,4795,4795,4795,0
|
|
20241202,115900,157483910,4795,4795,4795,4795,0
|
|
20241202,115800,157483910,4795,4795,4795,4795,0
|
|
20241202,115700,157483910,4795,4795,4795,4795,0
|
|
20241202,115600,157483910,4795,4795,4795,4770,214
|
|
20241202,115500,156462780,4770,4770,4770,4770,1
|
|
20241202,115400,156458010,4795,4795,4795,4795,20
|
|
20241202,115300,156362110,4795,4795,4795,4795,0
|
|
20241202,115200,156362110,4795,4795,4795,4795,1
|
|
20241202,115100,156357315,4795,4795,4795,4795,0
|
|
20241202,115000,156357315,4795,4795,4795,4795,0
|
|
20241202,114900,156357315,4795,4795,4795,4795,0
|
|
20241202,114800,156357315,4795,4795,4795,4795,0
|
|
20241202,114700,156357315,4795,4795,4795,4795,1
|
|
20241202,114600,156352520,4770,4780,4780,4770,2000
|
|
20241202,114500,146809610,4780,4780,4780,4780,0
|
|
20241202,114400,146809610,4780,4780,4780,4780,209
|
|
20241202,114300,145810590,4795,4795,4795,4795,0
|
|
20241202,114200,145810590,4795,4795,4795,4795,0
|
|
20241202,114100,145810590,4795,4795,4795,4795,0
|
|
20241202,114000,145810590,4795,4795,4795,4795,1
|
|
20241202,113900,145805795,4775,4775,4775,4775,0
|
|
20241202,113800,145805795,4775,4780,4780,4775,918
|
|
20241202,113700,141420470,4780,4785,4785,4780,150
|
|
20241202,113600,140702775,4790,4790,4790,4790,0
|
|
20241202,113500,140702775,4790,4790,4790,4790,0
|
|
20241202,113400,140702775,4790,4790,4790,4790,0
|
|
20241202,113300,140702775,4790,4790,4790,4790,50
|
|
20241202,113200,140463275,4790,4790,4790,4790,72
|
|
20241202,113100,140118395,4795,4795,4795,4795,0
|
|
20241202,113000,140118395,4795,4795,4795,4795,0
|
|
20241202,112900,140118395,4795,4795,4795,4795,0
|
|
20241202,112800,140118395,4795,4795,4795,4795,10
|
|
20241202,112700,140070445,4795,4795,4795,4795,3
|
|
20241202,112600,140056060,4795,4795,4795,4795,0
|
|
20241202,112500,140056060,4795,4795,4795,4795,8
|
|
20241202,112400,140017700,4795,4795,4795,4795,5
|
|
20241202,112300,139993725,4795,4795,4795,4795,0
|
|
20241202,112200,139993725,4795,4795,4795,4795,100
|
|
20241202,112100,139514225,4795,4795,4795,4795,3
|
|
20241202,112000,139499840,4790,4790,4790,4790,0
|
|
20241202,111900,139499840,4790,4790,4790,4790,17
|
|
20241202,111800,139418410,4790,4790,4790,4790,0
|
|
20241202,111700,139418410,4790,4790,4790,4790,30
|
|
20241202,111600,139274710,4795,4795,4795,4795,1
|
|
20241202,111500,139269915,4795,4795,4795,4795,0
|
|
20241202,111400,139269915,4795,4795,4795,4795,0
|
|
20241202,111300,139269915,4795,4795,4795,4795,0
|
|
20241202,111200,139269915,4795,4795,4795,4795,1
|
|
20241202,111100,139265120,4795,4795,4795,4795,0
|
|
20241202,111000,139265120,4795,4795,4795,4795,0
|
|
20241202,110900,139265120,4795,4795,4795,4795,0
|
|
20241202,110800,139265120,4795,4795,4795,4795,5
|
|
20241202,110700,139241145,4795,4795,4795,4795,0
|
|
20241202,110600,139241145,4795,4795,4795,4795,0
|
|
20241202,110500,139241145,4795,4795,4795,4795,1
|
|
20241202,110400,139236350,4795,4795,4795,4795,0
|
|
20241202,110300,139236350,4795,4795,4795,4795,0
|
|
20241202,110200,139236350,4795,4795,4795,4795,0
|
|
20241202,110100,139236350,4795,4795,4795,4795,0
|
|
20241202,110000,139236350,4795,4795,4795,4795,0
|
|
20241202,105900,139236350,4795,4795,4795,4795,0
|
|
20241202,105800,139236350,4795,4795,4795,4795,0
|
|
20241202,105700,139236350,4795,4795,4795,4795,0
|
|
20241202,105600,139236350,4795,4795,4795,4795,1
|
|
20241202,105500,139231555,4790,4790,4790,4790,196
|
|
20241202,105400,138292715,4790,4790,4790,4790,1
|
|
20241202,105300,138287925,4790,4790,4790,4790,1
|
|
20241202,105200,138283135,4790,4790,4790,4790,0
|
|
20241202,105100,138283135,4790,4790,4790,4790,0
|
|
20241202,105000,138283135,4790,4790,4790,4790,0
|
|
20241202,104900,138283135,4790,4790,4790,4790,0
|
|
20241202,104800,138283135,4790,4790,4790,4790,10
|
|
20241202,104700,138235235,4790,4790,4790,4790,1
|
|
20241202,104600,138230445,4790,4790,4790,4790,0
|
|
20241202,104500,138230445,4790,4790,4790,4790,0
|
|
20241202,104400,138230445,4790,4790,4790,4790,0
|
|
20241202,104300,138230445,4790,4790,4790,4790,30
|
|
20241202,104200,138086745,4790,4790,4790,4790,0
|
|
20241202,104100,138086745,4790,4790,4790,4790,0
|
|
20241202,104000,138086745,4790,4790,4790,4790,0
|
|
20241202,103900,138086745,4790,4790,4790,4790,0
|
|
20241202,103800,138086745,4790,4790,4790,4790,0
|
|
20241202,103700,138086745,4790,4790,4790,4790,0
|
|
20241202,103600,138086745,4790,4790,4790,4790,0
|
|
20241202,103500,138086745,4790,4790,4790,4790,0
|
|
20241202,103400,138086745,4790,4790,4790,4790,3
|
|
20241202,103300,138072375,4800,4800,4800,4800,20
|
|
20241202,103200,137976375,4790,4790,4790,4790,500
|
|
20241202,103100,135581375,4790,4790,4790,4790,0
|
|
20241202,103000,135581375,4790,4790,4790,4790,72
|
|
20241202,102900,135236495,4790,4790,4790,4790,409
|
|
20241202,102800,133277385,4790,4790,4790,4790,0
|
|
20241202,102700,133277385,4790,4790,4790,4790,0
|
|
20241202,102600,133277385,4790,4790,4790,4790,0
|
|
20241202,102500,133277385,4790,4790,4790,4790,0
|
|
20241202,102400,133277385,4790,4790,4790,4790,0
|
|
20241202,102300,133277385,4790,4790,4790,4790,250
|
|
20241202,102200,132079885,4790,4790,4790,4790,0
|
|
20241202,102100,132079885,4790,4790,4790,4790,0
|
|
20241202,102000,132079885,4790,4790,4790,4790,0
|
|
20241202,101900,132079885,4790,4790,4790,4790,0
|
|
20241202,101800,132079885,4790,4790,4790,4790,0
|
|
20241202,101700,132079885,4790,4790,4790,4790,0
|
|
20241202,101600,132079885,4790,4790,4790,4790,1020
|
|
20241202,101500,127194085,4790,4790,4790,4790,0
|
|
20241202,101400,127194085,4790,4780,4790,4775,281
|
|
20241202,101300,125851270,4775,4775,4775,4775,0
|
|
20241202,101200,125851270,4775,4775,4775,4775,0
|
|
20241202,101100,125851270,4775,4790,4790,4775,18
|
|
20241202,101000,125765290,4795,4795,4795,4795,1
|
|
20241202,100900,125760495,4775,4775,4775,4775,683
|
|
20241202,100800,122499170,4775,4785,4785,4775,5428
|
|
20241202,100700,96531610,4785,4785,4785,4785,0
|
|
20241202,100600,96531610,4785,4785,4785,4785,0
|
|
20241202,100500,96531610,4785,4790,4790,4785,809
|
|
20241202,100400,92660205,4810,4810,4810,4810,2
|
|
20241202,100300,92650585,4790,4790,4790,4790,198
|
|
20241202,100200,91702165,4795,4795,4795,4795,0
|
|
20241202,100100,91702165,4795,4795,4795,4795,43
|
|
20241202,100000,91495980,4795,4795,4795,4795,250
|
|
20241202,095900,90297230,4795,4795,4795,4795,0
|
|
20241202,095800,90297230,4795,4795,4795,4795,1
|
|
20241202,095700,90292435,4815,4815,4815,4815,0
|
|
20241202,095600,90292435,4815,4815,4815,4815,0
|
|
20241202,095500,90292435,4815,4815,4815,4815,0
|
|
20241202,095400,90292435,4815,4815,4815,4815,0
|
|
20241202,095300,90292435,4815,4815,4815,4815,0
|
|
20241202,095200,90292435,4815,4815,4815,4815,0
|
|
20241202,095100,90292435,4815,4815,4815,4815,1
|
|
20241202,095000,90287620,4815,4815,4815,4815,2
|
|
20241202,094900,90277990,4795,4795,4795,4795,0
|
|
20241202,094800,90277990,4795,4795,4795,4795,1
|
|
20241202,094700,90273195,4790,4790,4790,4790,0
|
|
20241202,094600,90273195,4790,4790,4790,4790,0
|
|
20241202,094500,90273195,4790,4790,4790,4790,0
|
|
20241202,094400,90273195,4790,4790,4790,4790,0
|
|
20241202,094300,90273195,4790,4790,4790,4790,0
|
|
20241202,094200,90273195,4790,4800,4800,4790,777
|
|
20241202,094100,86549720,4805,4805,4805,4805,0
|
|
20241202,094000,86549720,4805,4805,4805,4805,0
|
|
20241202,093900,86549720,4805,4805,4805,4805,0
|
|
20241202,093800,86549720,4805,4805,4805,4805,77
|
|
20241202,093700,86179735,4800,4800,4800,4800,0
|
|
20241202,093600,86179735,4800,4800,4800,4800,0
|
|
20241202,093500,86179735,4800,4800,4800,4800,0
|
|
20241202,093400,86179735,4800,4800,4800,4800,1429
|
|
20241202,093300,79320535,4795,4800,4800,4795,1110
|
|
20241202,093200,73994075,4800,4800,4800,4800,0
|
|
20241202,093100,73994075,4800,4800,4800,4800,0
|
|
20241202,093000,73994075,4800,4820,4820,4800,267
|
|
20241202,092900,72712410,4835,4835,4835,4835,0
|
|
20241202,092800,72712410,4835,4835,4835,4835,0
|
|
20241202,092700,72712410,4835,4825,4835,4825,16
|
|
20241202,092600,72635120,4835,4835,4835,4835,20
|
|
20241202,092500,72538420,4835,4835,4835,4835,1806
|
|
20241202,092400,63806410,4835,4830,4835,4830,4
|
|
20241202,092300,63787085,4835,4835,4835,4835,1
|
|
20241202,092200,63782250,4840,4830,4840,4830,1343
|
|
20241202,092100,57295550,4830,4830,4830,4830,0
|
|
20241202,092000,57295550,4830,4830,4830,4830,1
|
|
20241202,091900,57290720,4805,4805,4805,4805,330
|
|
20241202,091800,55705070,4785,4790,4800,4785,952
|
|
20241202,091700,51148095,4785,4790,4790,4785,500
|
|
20241202,091600,48755470,4795,4795,4795,4795,17
|
|
20241202,091500,48673955,4785,4795,4795,4785,350
|
|
20241202,091400,46999060,4790,4805,4810,4780,3581
|
|
20241202,091300,29869965,4800,4800,4800,4800,2500
|
|
20241202,091200,17869965,4800,4825,4825,4800,1912
|
|
20241202,091100,8685480,4825,4830,4830,4825,222
|
|
20241202,091000,7613365,4835,4835,4835,4835,1
|
|
20241202,090900,7608530,4830,4835,4835,4830,119
|
|
20241202,090800,7033660,4835,4830,4835,4830,1144
|
|
20241202,090700,1507885,4830,4835,4835,4830,163
|
|
20241202,090600,720435,4830,4830,4830,4830,0
|
|
20241202,090500,720435,4830,4835,4835,4830,88
|
|
20241202,090400,295060,4840,4840,4840,4840,0
|
|
20241202,090300,295060,4840,4840,4840,4840,24
|
|
20241202,090200,178900,4840,4840,4840,4840,0
|
|
20241202,090100,178900,4840,4835,4840,4835,15
|
|
20241202,090000,106370,4835,4835,4835,4835,22
|