702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,203900,347348975,2645,2645,2645,2645,486
|
|
20241206,203800,347348975,2645,2645,2645,2645,0
|
|
20241206,203700,347348975,2645,2645,2645,2645,0
|
|
20241206,203600,347348975,2645,2645,2645,2645,0
|
|
20241206,203500,347348975,2645,2645,2645,2645,0
|
|
20241206,203400,347348975,2645,2645,2645,2645,0
|
|
20241206,203300,347348975,2645,2645,2645,2645,0
|
|
20241206,203200,347348975,2645,2645,2645,2645,0
|
|
20241206,203100,347348975,2645,2645,2645,2645,0
|
|
20241206,203000,347348975,2645,2645,2645,2645,0
|
|
20241206,202900,347348975,2645,2645,2645,2645,0
|
|
20241206,202800,347348975,2645,2645,2645,2645,0
|
|
20241206,202700,347348975,2645,2645,2645,2645,0
|
|
20241206,202600,347348975,2645,2645,2645,2645,0
|
|
20241206,202500,347348975,2645,2645,2645,2645,0
|
|
20241206,202400,347348975,2645,2645,2645,2645,0
|
|
20241206,202300,347348975,2645,2645,2645,2645,0
|
|
20241206,202200,347348975,2645,2645,2645,2645,0
|
|
20241206,202100,347348975,2645,2645,2645,2645,0
|
|
20241206,202000,347348975,2645,2645,2645,2645,0
|
|
20241206,201900,347348975,2645,2645,2645,2645,0
|
|
20241206,201800,347348975,2645,2645,2645,2645,0
|
|
20241206,201700,347348975,2645,2645,2645,2645,0
|
|
20241206,201600,347348975,2645,2645,2645,2645,0
|
|
20241206,201500,347348975,2645,2645,2645,2645,0
|
|
20241206,201400,347348975,2645,2645,2645,2645,0
|
|
20241206,201300,347348975,2645,2645,2645,2645,0
|
|
20241206,201200,347348975,2645,2645,2645,2645,0
|
|
20241206,201100,347348975,2645,2645,2645,2645,0
|
|
20241206,201000,347348975,2645,2645,2645,2645,0
|
|
20241206,200900,347348975,2645,2645,2645,2645,486
|
|
20241206,200800,347348975,2645,2645,2645,2645,0
|
|
20241206,200700,347348975,2645,2645,2645,2645,0
|
|
20241206,200600,347348975,2645,2645,2645,2645,0
|
|
20241206,200500,347348975,2645,2645,2645,2645,0
|
|
20241206,200400,347348975,2645,2645,2645,2645,0
|
|
20241206,200300,347348975,2645,2645,2645,2645,0
|
|
20241206,200200,347348975,2645,2645,2645,2645,0
|
|
20241206,200100,347348975,2645,2645,2645,2645,0
|
|
20241206,200000,347348975,2645,2645,2645,2645,0
|
|
20241206,195900,347348975,2645,2645,2645,2645,0
|
|
20241206,195800,347348975,2645,2645,2645,2645,0
|
|
20241206,195700,347348975,2645,2645,2645,2645,0
|
|
20241206,195600,347348975,2645,2645,2645,2645,0
|
|
20241206,195500,347348975,2645,2645,2645,2645,0
|
|
20241206,195400,347348975,2645,2645,2645,2645,0
|
|
20241206,195300,347348975,2645,2645,2645,2645,0
|
|
20241206,195200,347348975,2645,2645,2645,2645,0
|
|
20241206,195100,347348975,2645,2645,2645,2645,0
|
|
20241206,195000,347348975,2645,2645,2645,2645,0
|
|
20241206,194900,347348975,2645,2645,2645,2645,0
|
|
20241206,194800,347348975,2645,2645,2645,2645,0
|
|
20241206,194700,347348975,2645,2645,2645,2645,0
|
|
20241206,194600,347348975,2645,2645,2645,2645,0
|
|
20241206,194500,347348975,2645,2645,2645,2645,0
|
|
20241206,194400,347348975,2645,2645,2645,2645,0
|
|
20241206,194300,347348975,2645,2645,2645,2645,0
|
|
20241206,194200,347348975,2645,2645,2645,2645,0
|
|
20241206,194100,347348975,2645,2645,2645,2645,0
|
|
20241206,194000,347348975,2645,2645,2645,2645,0
|
|
20241206,193900,347348975,2645,2645,2645,2645,486
|
|
20241206,193800,347348975,2645,2645,2645,2645,0
|
|
20241206,193700,347348975,2645,2645,2645,2645,0
|
|
20241206,193600,347348975,2645,2645,2645,2645,0
|
|
20241206,193500,347348975,2645,2645,2645,2645,0
|
|
20241206,193400,347348975,2645,2645,2645,2645,0
|
|
20241206,193300,347348975,2645,2645,2645,2645,0
|
|
20241206,193200,347348975,2645,2645,2645,2645,0
|
|
20241206,193100,347348975,2645,2645,2645,2645,0
|
|
20241206,193000,347348975,2645,2645,2645,2645,0
|
|
20241206,192900,347348975,2645,2645,2645,2645,0
|
|
20241206,192800,347348975,2645,2645,2645,2645,0
|
|
20241206,192700,347348975,2645,2645,2645,2645,0
|
|
20241206,192600,347348975,2645,2645,2645,2645,0
|
|
20241206,192500,347348975,2645,2645,2645,2645,0
|
|
20241206,192400,347348975,2645,2645,2645,2645,0
|
|
20241206,192300,347348975,2645,2645,2645,2645,0
|
|
20241206,192200,347348975,2645,2645,2645,2645,0
|
|
20241206,192100,347348975,2645,2645,2645,2645,0
|
|
20241206,192000,347348975,2645,2645,2645,2645,0
|
|
20241206,191900,347348975,2645,2645,2645,2645,0
|
|
20241206,191800,347348975,2645,2645,2645,2645,0
|
|
20241206,191700,347348975,2645,2645,2645,2645,0
|
|
20241206,191600,347348975,2645,2645,2645,2645,0
|
|
20241206,191500,347348975,2645,2645,2645,2645,0
|
|
20241206,191400,347348975,2645,2645,2645,2645,0
|
|
20241206,191300,347348975,2645,2645,2645,2645,0
|
|
20241206,191200,347348975,2645,2645,2645,2645,0
|
|
20241206,191100,347348975,2645,2645,2645,2645,0
|
|
20241206,191000,347348975,2645,2645,2645,2645,0
|
|
20241206,190900,347348975,2645,2645,2645,2645,486
|
|
20241206,190800,347348975,2645,2645,2645,2645,0
|
|
20241206,190700,347348975,2645,2645,2645,2645,0
|
|
20241206,190600,347348975,2645,2645,2645,2645,0
|
|
20241206,190500,347348975,2645,2645,2645,2645,0
|
|
20241206,190400,347348975,2645,2645,2645,2645,0
|
|
20241206,190300,347348975,2645,2645,2645,2645,0
|
|
20241206,190200,347348975,2645,2645,2645,2645,0
|
|
20241206,190100,347348975,2645,2645,2645,2645,0
|
|
20241206,190000,347348975,2645,2645,2645,2645,0
|
|
20241206,185900,347348975,2645,2645,2645,2645,0
|
|
20241206,185800,347348975,2645,2645,2645,2645,0
|
|
20241206,185700,347348975,2645,2645,2645,2645,0
|
|
20241206,185600,347348975,2645,2645,2645,2645,0
|
|
20241206,185500,347348975,2645,2645,2645,2645,0
|
|
20241206,185400,347348975,2645,2645,2645,2645,0
|
|
20241206,185300,347348975,2645,2645,2645,2645,0
|
|
20241206,185200,347348975,2645,2645,2645,2645,0
|
|
20241206,185100,347348975,2645,2645,2645,2645,0
|
|
20241206,185000,347348975,2645,2645,2645,2645,0
|
|
20241206,184900,347348975,2645,2645,2645,2645,0
|
|
20241206,184800,347348975,2645,2645,2645,2645,0
|
|
20241206,184700,347348975,2645,2645,2645,2645,0
|
|
20241206,184600,347348975,2645,2645,2645,2645,0
|
|
20241206,184500,347348975,2645,2645,2645,2645,0
|
|
20241206,184400,347348975,2645,2645,2645,2645,0
|
|
20241206,184300,347348975,2645,2645,2645,2645,0
|
|
20241206,184200,347348975,2645,2645,2645,2645,0
|
|
20241206,184100,347348975,2645,2645,2645,2645,0
|
|
20241206,184000,347348975,2645,2645,2645,2645,0
|
|
20241206,183900,347348975,2645,2645,2645,2645,486
|
|
20241206,183800,347348975,2645,2645,2645,2645,0
|
|
20241206,183700,347348975,2645,2645,2645,2645,0
|
|
20241206,183600,347348975,2645,2645,2645,2645,0
|
|
20241206,183500,347348975,2645,2645,2645,2645,0
|
|
20241206,183400,347348975,2645,2645,2645,2645,0
|
|
20241206,183300,347348975,2645,2645,2645,2645,0
|
|
20241206,183200,347348975,2645,2645,2645,2645,0
|
|
20241206,183100,347348975,2645,2645,2645,2645,0
|
|
20241206,183000,347348975,2645,2645,2645,2645,0
|
|
20241206,182900,347348975,2645,2645,2645,2645,0
|
|
20241206,182800,347348975,2645,2645,2645,2645,0
|
|
20241206,182700,347348975,2645,2645,2645,2645,0
|
|
20241206,182600,347348975,2645,2645,2645,2645,0
|
|
20241206,182500,347348975,2645,2645,2645,2645,0
|
|
20241206,182400,347348975,2645,2645,2645,2645,0
|
|
20241206,182300,347348975,2645,2645,2645,2645,0
|
|
20241206,182200,347348975,2645,2645,2645,2645,0
|
|
20241206,182100,347348975,2645,2645,2645,2645,0
|
|
20241206,182000,347348975,2645,2645,2645,2645,0
|
|
20241206,181900,347348975,2645,2645,2645,2645,0
|
|
20241206,181800,347348975,2645,2645,2645,2645,0
|
|
20241206,181700,347348975,2645,2645,2645,2645,0
|
|
20241206,181600,347348975,2645,2645,2645,2645,0
|
|
20241206,181500,347348975,2645,2645,2645,2645,0
|
|
20241206,181400,347348975,2645,2645,2645,2645,0
|
|
20241206,181300,347348975,2645,2645,2645,2645,0
|
|
20241206,181200,347348975,2645,2645,2645,2645,0
|
|
20241206,181100,347348975,2645,2645,2645,2645,0
|
|
20241206,181000,347348975,2645,2645,2645,2645,0
|
|
20241206,180900,347348975,2645,2645,2645,2645,486
|
|
20241206,180800,347348975,2645,2645,2645,2645,0
|
|
20241206,180700,347348975,2645,2645,2645,2645,0
|
|
20241206,180600,347348975,2645,2645,2645,2645,0
|
|
20241206,180500,347348975,2645,2645,2645,2645,0
|
|
20241206,180400,347348975,2645,2645,2645,2645,0
|
|
20241206,180300,347348975,2645,2645,2645,2645,0
|
|
20241206,180200,347348975,2645,2645,2645,2645,0
|
|
20241206,180100,347348975,2645,2645,2645,2645,0
|
|
20241206,180000,347348975,2645,2645,2645,2645,0
|
|
20241206,175900,347348975,2645,2645,2645,2645,0
|
|
20241206,175800,347348975,2645,2645,2645,2645,0
|
|
20241206,175700,347348975,2645,2645,2645,2645,0
|
|
20241206,175600,347348975,2645,2645,2645,2645,0
|
|
20241206,175500,347348975,2645,2645,2645,2645,0
|
|
20241206,175400,347348975,2645,2645,2645,2645,0
|
|
20241206,175300,347348975,2645,2645,2645,2645,0
|
|
20241206,175200,347348975,2645,2645,2645,2645,0
|
|
20241206,175100,347348975,2645,2645,2645,2645,0
|
|
20241206,175000,347348975,2645,2645,2645,2645,0
|
|
20241206,174900,347348975,2645,2645,2645,2645,0
|
|
20241206,174800,347348975,2645,2645,2645,2645,0
|
|
20241206,174700,347348975,2645,2645,2645,2645,0
|
|
20241206,174600,347348975,2645,2645,2645,2645,0
|
|
20241206,174500,347348975,2645,2645,2645,2645,0
|
|
20241206,174400,347348975,2645,2645,2645,2645,0
|
|
20241206,174300,347348975,2645,2645,2645,2645,0
|
|
20241206,174200,347348975,2645,2645,2645,2645,0
|
|
20241206,174100,347348975,2645,2645,2645,2645,0
|
|
20241206,174000,347348975,2645,2645,2645,2645,0
|
|
20241206,173900,347348975,2645,2645,2645,2645,486
|
|
20241206,173800,347348975,2645,2645,2645,2645,0
|
|
20241206,173700,347348975,2645,2645,2645,2645,0
|
|
20241206,173600,347348975,2645,2645,2645,2645,0
|
|
20241206,173500,347348975,2645,2645,2645,2645,0
|
|
20241206,173400,347348975,2645,2645,2645,2645,0
|
|
20241206,173300,347348975,2645,2645,2645,2645,0
|
|
20241206,173200,347348975,2645,2645,2645,2645,0
|
|
20241206,173100,347348975,2645,2645,2645,2645,0
|
|
20241206,173000,347348975,2645,2645,2645,2645,0
|
|
20241206,172900,347348975,2645,2645,2645,2645,0
|
|
20241206,172800,347348975,2645,2645,2645,2645,0
|
|
20241206,172700,347348975,2645,2645,2645,2645,0
|
|
20241206,172600,347348975,2645,2645,2645,2645,0
|
|
20241206,172500,347348975,2645,2645,2645,2645,0
|
|
20241206,172400,347348975,2645,2645,2645,2645,0
|
|
20241206,172300,347348975,2645,2645,2645,2645,0
|
|
20241206,172200,347348975,2645,2645,2645,2645,0
|
|
20241206,172100,347348975,2645,2645,2645,2645,0
|
|
20241206,172000,347348975,2645,2645,2645,2645,0
|
|
20241206,171900,347348975,2645,2645,2645,2645,0
|
|
20241206,171800,347348975,2645,2645,2645,2645,0
|
|
20241206,171700,347348975,2645,2645,2645,2645,0
|
|
20241206,171600,347348975,2645,2645,2645,2645,0
|
|
20241206,171500,347348975,2645,2645,2645,2645,0
|
|
20241206,171400,347348975,2645,2645,2645,2645,0
|
|
20241206,171300,347348975,2645,2645,2645,2645,0
|
|
20241206,171200,347348975,2645,2645,2645,2645,0
|
|
20241206,171100,347348975,2645,2645,2645,2645,0
|
|
20241206,171000,347348975,2645,2645,2645,2645,0
|
|
20241206,170900,347348975,2645,2645,2645,2645,486
|
|
20241206,170800,347348975,2645,2645,2645,2645,0
|
|
20241206,170700,347348975,2645,2645,2645,2645,0
|
|
20241206,170600,347348975,2645,2645,2645,2645,0
|
|
20241206,170500,347348975,2645,2645,2645,2645,0
|
|
20241206,170400,347348975,2645,2645,2645,2645,0
|
|
20241206,170300,347348975,2645,2645,2645,2645,0
|
|
20241206,170200,347348975,2645,2645,2645,2645,0
|
|
20241206,170100,347348975,2645,2645,2645,2645,0
|
|
20241206,170000,347348975,2645,2645,2645,2645,0
|
|
20241206,165900,347348975,2645,2645,2645,2645,0
|
|
20241206,165800,347348975,2645,2645,2645,2645,0
|
|
20241206,165700,347348975,2645,2645,2645,2645,0
|
|
20241206,165600,347348975,2645,2645,2645,2645,0
|
|
20241206,165500,347348975,2645,2645,2645,2645,0
|
|
20241206,165400,347348975,2645,2645,2645,2645,0
|
|
20241206,165300,347348975,2645,2645,2645,2645,0
|
|
20241206,165200,347348975,2645,2645,2645,2645,0
|
|
20241206,165100,347348975,2645,2645,2645,2645,0
|
|
20241206,165000,347348975,2645,2645,2645,2645,0
|
|
20241206,164900,347348975,2645,2645,2645,2645,0
|
|
20241206,164800,347348975,2645,2645,2645,2645,0
|
|
20241206,164700,347348975,2645,2645,2645,2645,0
|
|
20241206,164600,347348975,2645,2645,2645,2645,0
|
|
20241206,164500,347348975,2645,2645,2645,2645,0
|
|
20241206,164400,347348975,2645,2645,2645,2645,0
|
|
20241206,164300,347348975,2645,2645,2645,2645,0
|
|
20241206,164200,347348975,2645,2645,2645,2645,0
|
|
20241206,164100,347348975,2645,2645,2645,2645,0
|
|
20241206,164000,347348975,2645,2645,2645,2645,0
|
|
20241206,163900,347348975,2645,2645,2645,2645,486
|
|
20241206,163800,347348975,2645,2645,2645,2645,0
|
|
20241206,163700,347348975,2645,2645,2645,2645,0
|
|
20241206,163600,347348975,2645,2645,2645,2645,0
|
|
20241206,163500,347348975,2645,2645,2645,2645,0
|
|
20241206,163400,347348975,2645,2645,2645,2645,0
|
|
20241206,163300,347348975,2645,2645,2645,2645,0
|
|
20241206,163200,347348975,2645,2645,2645,2645,0
|
|
20241206,163100,347348975,2645,2645,2645,2645,0
|
|
20241206,163000,347348975,2645,2645,2645,2645,0
|
|
20241206,162900,347348975,2645,2645,2645,2645,0
|
|
20241206,162800,347348975,2645,2645,2645,2645,0
|
|
20241206,162700,347348975,2645,2645,2645,2645,0
|
|
20241206,162600,347348975,2645,2645,2645,2645,0
|
|
20241206,162500,347348975,2645,2645,2645,2645,0
|
|
20241206,162400,347348975,2645,2645,2645,2645,0
|
|
20241206,162300,347348975,2645,2645,2645,2645,0
|
|
20241206,162200,347348975,2645,2645,2645,2645,0
|
|
20241206,162100,347348975,2645,2645,2645,2645,0
|
|
20241206,162000,347348975,2645,2645,2645,2645,0
|
|
20241206,161900,347348975,2645,2645,2645,2645,0
|
|
20241206,161800,347348975,2645,2645,2645,2645,0
|
|
20241206,161700,347348975,2645,2645,2645,2645,0
|
|
20241206,161600,347348975,2645,2645,2645,2645,0
|
|
20241206,161500,347348975,2645,2645,2645,2645,0
|
|
20241206,161400,347348975,2645,2645,2645,2645,0
|
|
20241206,161300,347348975,2645,2645,2645,2645,0
|
|
20241206,161200,347348975,2645,2645,2645,2645,0
|
|
20241206,161100,347348975,2645,2645,2645,2645,0
|
|
20241206,161000,347348975,2645,2645,2645,2645,0
|
|
20241206,160900,347348975,2645,2645,2645,2645,486
|
|
20241206,160800,347348975,2645,2645,2645,2645,0
|
|
20241206,160700,347348975,2645,2645,2645,2645,0
|
|
20241206,160600,347348975,2645,2645,2645,2645,0
|
|
20241206,160500,347348975,2645,2645,2645,2645,0
|
|
20241206,160400,347348975,2645,2645,2645,2645,0
|
|
20241206,160300,347348975,2645,2645,2645,2645,0
|
|
20241206,160200,347348975,2645,2645,2645,2645,0
|
|
20241206,160100,347348975,2645,2645,2645,2645,0
|
|
20241206,160000,347348975,2645,2645,2645,2645,0
|
|
20241206,155900,347348975,2645,2645,2645,2645,0
|
|
20241206,155800,347348975,2645,2645,2645,2645,0
|
|
20241206,155700,347348975,2645,2645,2645,2645,0
|
|
20241206,155600,347348975,2645,2645,2645,2645,0
|
|
20241206,155500,347348975,2645,2645,2645,2645,0
|
|
20241206,155400,347348975,2645,2645,2645,2645,0
|
|
20241206,155300,347348975,2645,2645,2645,2645,0
|
|
20241206,155200,347348975,2645,2645,2645,2645,0
|
|
20241206,155100,347348975,2645,2645,2645,2645,0
|
|
20241206,155000,347348975,2645,2645,2645,2645,0
|
|
20241206,154900,347348975,2645,2645,2645,2645,0
|
|
20241206,154800,347348975,2645,2645,2645,2645,0
|
|
20241206,154700,347348975,2645,2645,2645,2645,0
|
|
20241206,154600,347348975,2645,2645,2645,2645,0
|
|
20241206,154500,347348975,2645,2645,2645,2645,0
|
|
20241206,154400,347348975,2645,2645,2645,2645,0
|
|
20241206,154300,347348975,2645,2645,2645,2645,0
|
|
20241206,154200,347348975,2645,2645,2645,2645,0
|
|
20241206,154100,347348975,2645,2645,2645,2645,0
|
|
20241206,154000,347348975,2645,2645,2645,2645,0
|
|
20241206,153900,347348975,2645,2645,2645,2645,486
|
|
20241206,153800,347348975,2645,2645,2645,2645,0
|
|
20241206,153700,347348975,2645,2645,2645,2645,0
|
|
20241206,153600,347348975,2645,2645,2645,2645,0
|
|
20241206,153500,347348975,2645,2645,2645,2645,0
|
|
20241206,153400,347348975,2645,2645,2645,2645,0
|
|
20241206,153300,347348975,2645,2645,2645,2645,0
|
|
20241206,153200,347348975,2645,2645,2645,2645,0
|
|
20241206,153100,347348975,2645,2645,2645,2645,0
|
|
20241206,153000,347348975,2645,2645,2645,2645,486
|
|
20241206,152900,346063505,2615,2615,2615,2615,0
|
|
20241206,152800,346063505,2615,2615,2615,2615,0
|
|
20241206,152700,346063505,2615,2615,2615,2615,0
|
|
20241206,152600,346063505,2615,2615,2615,2615,0
|
|
20241206,152500,346063505,2615,2615,2615,2615,0
|
|
20241206,152400,346063505,2615,2615,2615,2615,0
|
|
20241206,152300,346063505,2615,2615,2615,2615,0
|
|
20241206,152200,346063505,2615,2615,2615,2615,0
|
|
20241206,152100,346063505,2615,2615,2615,2615,0
|
|
20241206,152000,346063505,2615,2615,2615,2615,0
|
|
20241206,151900,346063505,2615,2615,2615,2615,0
|
|
20241206,151800,346063505,2615,2565,2615,2565,403
|
|
20241206,151700,345029695,2570,2580,2580,2570,195
|
|
20241206,151600,344527940,2600,2600,2600,2600,1
|
|
20241206,151500,344525340,2595,2595,2595,2595,0
|
|
20241206,151400,344525340,2595,2595,2595,2595,0
|
|
20241206,151300,344525340,2595,2595,2595,2595,0
|
|
20241206,151200,344525340,2595,2595,2595,2595,0
|
|
20241206,151100,344525340,2595,2595,2600,2595,334
|
|
20241206,151000,343658155,2595,2600,2605,2595,251
|
|
20241206,150900,343005800,2605,2590,2605,2575,265
|
|
20241206,150800,342322420,2590,2600,2600,2590,88
|
|
20241206,150700,342094370,2605,2605,2605,2605,36
|
|
20241206,150600,342000590,2605,2575,2605,2575,39
|
|
20241206,150500,341900135,2555,2570,2570,2555,1162
|
|
20241206,150400,338928600,2545,2605,2605,2545,503
|
|
20241206,150300,337636260,2635,2635,2635,2635,0
|
|
20241206,150200,337636260,2635,2635,2635,2635,0
|
|
20241206,150100,337636260,2635,2635,2635,2635,1
|
|
20241206,150000,337633625,2605,2600,2610,2600,181
|
|
20241206,145900,337161645,2600,2600,2600,2600,0
|
|
20241206,145800,337161645,2600,2635,2635,2600,624
|
|
20241206,145700,335530480,2645,2645,2645,2645,0
|
|
20241206,145600,335530480,2645,2645,2645,2645,0
|
|
20241206,145500,335530480,2645,2645,2645,2645,0
|
|
20241206,145400,335530480,2645,2645,2645,2645,0
|
|
20241206,145300,335530480,2645,2625,2645,2600,209
|
|
20241206,145200,334982785,2630,2640,2640,2630,199
|
|
20241206,145100,334459370,2645,2645,2645,2645,0
|
|
20241206,145000,334459370,2645,2650,2650,2645,8
|
|
20241206,144900,334438175,2655,2655,2655,2655,0
|
|
20241206,144800,334438175,2655,2655,2655,2655,0
|
|
20241206,144700,334438175,2655,2655,2655,2655,0
|
|
20241206,144600,334438175,2655,2655,2655,2655,0
|
|
20241206,144500,334438175,2655,2655,2655,2655,0
|
|
20241206,144400,334438175,2655,2655,2655,2655,0
|
|
20241206,144300,334438175,2655,2655,2655,2655,0
|
|
20241206,144200,334438175,2655,2655,2655,2655,0
|
|
20241206,144100,334438175,2655,2655,2655,2655,0
|
|
20241206,144000,334438175,2655,2655,2655,2655,0
|
|
20241206,143900,334438175,2655,2655,2655,2650,9
|
|
20241206,143800,334414285,2655,2655,2655,2655,4
|
|
20241206,143700,334403665,2655,2665,2665,2655,3
|
|
20241206,143600,334395685,2660,2660,2660,2660,0
|
|
20241206,143500,334395685,2660,2660,2660,2660,0
|
|
20241206,143400,334395685,2660,2660,2660,2660,0
|
|
20241206,143300,334395685,2660,2660,2660,2660,0
|
|
20241206,143200,334395685,2660,2660,2660,2660,0
|
|
20241206,143100,334395685,2660,2660,2660,2660,0
|
|
20241206,143000,334395685,2660,2660,2660,2660,0
|
|
20241206,142900,334395685,2660,2660,2660,2660,0
|
|
20241206,142800,334395685,2660,2660,2660,2660,0
|
|
20241206,142700,334395685,2660,2660,2660,2660,0
|
|
20241206,142600,334395685,2660,2660,2665,2660,10
|
|
20241206,142500,334369080,2650,2650,2650,2650,0
|
|
20241206,142400,334369080,2650,2650,2650,2650,0
|
|
20241206,142300,334369080,2650,2650,2650,2650,0
|
|
20241206,142200,334369080,2650,2650,2650,2650,2
|
|
20241206,142100,334363780,2650,2650,2650,2650,0
|
|
20241206,142000,334363780,2650,2650,2650,2650,48
|
|
20241206,141900,334236580,2655,2655,2655,2655,0
|
|
20241206,141800,334236580,2655,2655,2655,2655,49
|
|
20241206,141700,334106485,2675,2675,2675,2675,0
|
|
20241206,141600,334106485,2675,2675,2675,2675,0
|
|
20241206,141500,334106485,2675,2675,2675,2675,0
|
|
20241206,141400,334106485,2675,2675,2675,2675,0
|
|
20241206,141300,334106485,2675,2675,2675,2675,0
|
|
20241206,141200,334106485,2675,2675,2675,2675,0
|
|
20241206,141100,334106485,2675,2675,2675,2675,0
|
|
20241206,141000,334106485,2675,2675,2675,2675,0
|
|
20241206,140900,334106485,2675,2675,2675,2675,0
|
|
20241206,140800,334106485,2675,2675,2675,2675,0
|
|
20241206,140700,334106485,2675,2675,2675,2675,50
|
|
20241206,140600,333972735,2675,2675,2675,2675,0
|
|
20241206,140500,333972735,2675,2675,2675,2675,0
|
|
20241206,140400,333972735,2675,2675,2675,2675,0
|
|
20241206,140300,333972735,2675,2675,2675,2675,0
|
|
20241206,140200,333972735,2675,2675,2675,2675,2
|
|
20241206,140100,333967385,2670,2670,2670,2670,0
|
|
20241206,140000,333967385,2670,2670,2670,2670,1
|
|
20241206,135900,333964715,2665,2665,2665,2665,0
|
|
20241206,135800,333964715,2665,2665,2665,2665,14
|
|
20241206,135700,333927405,2665,2660,2665,2660,291
|
|
20241206,135600,333152380,2660,2660,2660,2660,0
|
|
20241206,135500,333152380,2660,2660,2660,2660,0
|
|
20241206,135400,333152380,2660,2660,2660,2660,0
|
|
20241206,135300,333152380,2660,2660,2660,2660,0
|
|
20241206,135200,333152380,2660,2660,2660,2660,0
|
|
20241206,135100,333152380,2660,2670,2675,2635,23
|
|
20241206,135000,333090965,2635,2635,2635,2635,1920
|
|
20241206,134900,328031765,2635,2635,2635,2635,0
|
|
20241206,134800,328031765,2635,2635,2635,2635,0
|
|
20241206,134700,328031765,2635,2635,2635,2635,3
|
|
20241206,134600,328023860,2630,2635,2635,2600,2560
|
|
20241206,134500,321362150,2640,2640,2640,2640,10
|
|
20241206,134400,321335750,2675,2675,2675,2675,0
|
|
20241206,134300,321335750,2675,2675,2675,2675,0
|
|
20241206,134200,321335750,2675,2675,2675,2675,0
|
|
20241206,134100,321335750,2675,2675,2675,2675,0
|
|
20241206,134000,321335750,2675,2675,2675,2675,0
|
|
20241206,133900,321335750,2675,2675,2675,2675,0
|
|
20241206,133800,321335750,2675,2675,2675,2675,1
|
|
20241206,133700,321333075,2635,2635,2635,2635,16
|
|
20241206,133600,321290915,2640,2640,2640,2640,900
|
|
20241206,133500,318914915,2640,2640,2640,2640,139
|
|
20241206,133400,318547955,2640,2640,2640,2640,0
|
|
20241206,133300,318547955,2640,2640,2640,2640,0
|
|
20241206,133200,318547955,2640,2645,2645,2640,12
|
|
20241206,133100,318516240,2685,2685,2685,2685,10
|
|
20241206,133000,318489390,2685,2645,2685,2640,10
|
|
20241206,132900,318462780,2645,2645,2645,2645,100
|
|
20241206,132800,318198280,2685,2685,2685,2685,0
|
|
20241206,132700,318198280,2685,2685,2685,2685,0
|
|
20241206,132600,318198280,2685,2685,2685,2685,0
|
|
20241206,132500,318198280,2685,2685,2685,2685,0
|
|
20241206,132400,318198280,2685,2685,2685,2685,0
|
|
20241206,132300,318198280,2685,2685,2685,2685,0
|
|
20241206,132200,318198280,2685,2685,2685,2685,0
|
|
20241206,132100,318198280,2685,2675,2685,2675,11
|
|
20241206,132000,318168795,2675,2665,2675,2665,66
|
|
20241206,131900,317992255,2650,2650,2650,2650,200
|
|
20241206,131800,317462255,2655,2655,2655,2655,204
|
|
20241206,131700,316920635,2655,2660,2660,2655,253
|
|
20241206,131600,316248900,2665,2665,2665,2665,0
|
|
20241206,131500,316248900,2665,2665,2665,2665,0
|
|
20241206,131400,316248900,2665,2665,2665,2665,100
|
|
20241206,131300,315982400,2665,2665,2665,2665,0
|
|
20241206,131200,315982400,2665,2665,2665,2665,0
|
|
20241206,131100,315982400,2665,2665,2665,2665,0
|
|
20241206,131000,315982400,2665,2665,2665,2665,2
|
|
20241206,130900,315977070,2665,2665,2665,2665,0
|
|
20241206,130800,315977070,2665,2665,2665,2665,0
|
|
20241206,130700,315977070,2665,2665,2665,2665,309
|
|
20241206,130600,315153585,2675,2675,2675,2675,0
|
|
20241206,130500,315153585,2675,2675,2675,2675,0
|
|
20241206,130400,315153585,2675,2675,2675,2675,0
|
|
20241206,130300,315153585,2675,2675,2675,2675,0
|
|
20241206,130200,315153585,2675,2675,2675,2675,0
|
|
20241206,130100,315153585,2675,2675,2675,2675,0
|
|
20241206,130000,315153585,2675,2675,2675,2675,0
|
|
20241206,125900,315153585,2675,2675,2675,2675,0
|
|
20241206,125800,315153585,2675,2675,2675,2675,0
|
|
20241206,125700,315153585,2675,2675,2675,2675,0
|
|
20241206,125600,315153585,2675,2675,2675,2675,0
|
|
20241206,125500,315153585,2675,2675,2675,2675,1
|
|
20241206,125400,315150910,2655,2655,2655,2655,0
|
|
20241206,125300,315150910,2655,2655,2655,2655,0
|
|
20241206,125200,315150910,2655,2655,2655,2655,0
|
|
20241206,125100,315150910,2655,2675,2675,2655,22
|
|
20241206,125000,315092465,2670,2670,2670,2670,0
|
|
20241206,124900,315092465,2670,2670,2670,2670,0
|
|
20241206,124800,315092465,2670,2655,2670,2650,115
|
|
20241206,124700,314786310,2670,2670,2670,2670,5
|
|
20241206,124600,314772960,2675,2675,2675,2675,0
|
|
20241206,124500,314772960,2675,2675,2675,2675,0
|
|
20241206,124400,314772960,2675,2685,2685,2675,25
|
|
20241206,124300,314705845,2685,2705,2705,2680,1495
|
|
20241206,124200,310676150,2705,2710,2710,2705,50
|
|
20241206,124100,310540745,2735,2735,2735,2735,0
|
|
20241206,124000,310540745,2735,2730,2735,2730,50
|
|
20241206,123900,310404180,2705,2735,2735,2705,136
|
|
20241206,123800,310033300,2700,2700,2700,2700,0
|
|
20241206,123700,310033300,2700,2720,2720,2695,346
|
|
20241206,123600,309096265,2735,2720,2735,2720,103
|
|
20241206,123500,308815805,2725,2720,2725,2715,660
|
|
20241206,123400,307023295,2725,2740,2740,2725,521
|
|
20241206,123300,305599175,2745,2740,2745,2720,569
|
|
20241206,123200,304048530,2715,2720,2720,2715,610
|
|
20241206,123100,302389660,2740,2740,2740,2740,5
|
|
20241206,123000,302375960,2720,2735,2740,2720,22
|
|
20241206,122900,302315800,2725,2735,2740,2715,962
|
|
20241206,122800,299682925,2710,2730,2730,2710,70
|
|
20241206,122700,299493110,2740,2730,2740,2710,650
|
|
20241206,122600,297715580,2730,2705,2730,2705,30
|
|
20241206,122500,297634310,2695,2695,2695,2695,0
|
|
20241206,122400,297634310,2695,2695,2695,2695,0
|
|
20241206,122300,297634310,2695,2700,2700,2695,2
|
|
20241206,122200,297628915,2705,2675,2705,2675,296
|
|
20241206,122100,296831795,2700,2670,2700,2670,350
|
|
20241206,122000,295892280,2670,2645,2670,2645,511
|
|
20241206,121900,294530810,2645,2645,2645,2645,41
|
|
20241206,121800,294422365,2645,2650,2650,2645,246
|
|
20241206,121700,293770705,2635,2635,2635,2635,0
|
|
20241206,121600,293770705,2635,2635,2635,2635,0
|
|
20241206,121500,293770705,2635,2635,2635,2635,9
|
|
20241206,121400,293746990,2635,2630,2635,2630,39
|
|
20241206,121300,293644235,2625,2625,2625,2625,26
|
|
20241206,121200,293575985,2615,2620,2625,2615,247
|
|
20241206,121100,292928530,2620,2620,2620,2620,0
|
|
20241206,121000,292928530,2620,2620,2620,2620,0
|
|
20241206,120900,292928530,2620,2620,2620,2620,0
|
|
20241206,120800,292928530,2620,2620,2620,2620,0
|
|
20241206,120700,292928530,2620,2620,2620,2620,0
|
|
20241206,120600,292928530,2620,2620,2620,2620,1
|
|
20241206,120500,292925910,2620,2620,2620,2620,0
|
|
20241206,120400,292925910,2620,2620,2620,2620,0
|
|
20241206,120300,292925910,2620,2620,2620,2620,0
|
|
20241206,120200,292925910,2620,2620,2620,2620,0
|
|
20241206,120100,292925910,2620,2630,2630,2620,2
|
|
20241206,120000,292920660,2560,2635,2635,2555,3245
|
|
20241206,115900,284613260,2525,2525,2525,2525,0
|
|
20241206,115800,284613260,2525,2575,2575,2525,3366
|
|
20241206,115700,276038460,2605,2585,2635,2580,267
|
|
20241206,115600,275346840,2590,2615,2615,2590,974
|
|
20241206,115500,272801810,2620,2630,2630,2620,162
|
|
20241206,115400,272377350,2620,2635,2635,2620,775
|
|
20241206,115300,270336350,2670,2670,2670,2670,0
|
|
20241206,115200,270336350,2670,2670,2670,2670,0
|
|
20241206,115100,270336350,2670,2670,2670,2670,0
|
|
20241206,115000,270336350,2670,2670,2670,2670,0
|
|
20241206,114900,270336350,2670,2670,2670,2670,0
|
|
20241206,114800,270336350,2670,2670,2670,2670,0
|
|
20241206,114700,270336350,2670,2660,2670,2660,200
|
|
20241206,114600,269802505,2660,2660,2660,2660,0
|
|
20241206,114500,269802505,2660,2660,2660,2660,0
|
|
20241206,114400,269802505,2660,2660,2660,2660,0
|
|
20241206,114300,269802505,2660,2660,2660,2660,1
|
|
20241206,114200,269799845,2635,2635,2635,2635,0
|
|
20241206,114100,269799845,2635,2635,2635,2635,9
|
|
20241206,114000,269776130,2635,2640,2640,2635,28
|
|
20241206,113900,269702300,2665,2665,2665,2665,0
|
|
20241206,113800,269702300,2665,2665,2665,2665,0
|
|
20241206,113700,269702300,2665,2665,2665,2665,0
|
|
20241206,113600,269702300,2665,2665,2665,2665,0
|
|
20241206,113500,269702300,2665,2665,2665,2665,1
|
|
20241206,113400,269699635,2665,2665,2665,2665,0
|
|
20241206,113300,269699635,2665,2665,2665,2665,25
|
|
20241206,113200,269633010,2665,2665,2665,2665,0
|
|
20241206,113100,269633010,2665,2665,2665,2665,0
|
|
20241206,113000,269633010,2665,2665,2665,2665,0
|
|
20241206,112900,269633010,2665,2665,2665,2665,90
|
|
20241206,112800,269393160,2665,2665,2665,2665,81
|
|
20241206,112700,269177295,2665,2645,2665,2645,216
|
|
20241206,112600,268604940,2650,2650,2650,2650,1
|
|
20241206,112500,268602290,2630,2635,2635,2630,319
|
|
20241206,112400,267763265,2635,2635,2635,2635,3
|
|
20241206,112300,267755360,2635,2635,2635,2630,62
|
|
20241206,112200,267592245,2635,2635,2635,2635,8
|
|
20241206,112100,267571165,2665,2665,2665,2665,0
|
|
20241206,112000,267571165,2665,2665,2665,2665,1
|
|
20241206,111900,267568500,2660,2660,2660,2660,701
|
|
20241206,111800,265703840,2660,2660,2660,2660,2
|
|
20241206,111700,265698520,2655,2655,2655,2655,1
|
|
20241206,111600,265695865,2630,2630,2630,2630,387
|
|
20241206,111500,264678055,2640,2655,2690,2635,4324
|
|
20241206,111400,253075335,2635,2615,2685,2615,958
|
|
20241206,111300,250548470,2605,2600,2605,2600,63
|
|
20241206,111200,250384630,2590,2580,2595,2580,127
|
|
20241206,111100,250056125,2575,2575,2575,2575,405
|
|
20241206,111000,249013250,2575,2565,2575,2565,532
|
|
20241206,110900,247648655,2565,2550,2565,2550,1376
|
|
20241206,110800,244130515,2555,2555,2555,2555,1
|
|
20241206,110700,244127960,2555,2540,2555,2540,1724
|
|
20241206,110600,239732505,2525,2555,2555,2525,2344
|
|
20241206,110500,233783755,2555,2555,2555,2555,1
|
|
20241206,110400,233781200,2565,2565,2565,2565,0
|
|
20241206,110300,233781200,2565,2565,2565,2565,0
|
|
20241206,110200,233781200,2565,2565,2565,2565,42
|
|
20241206,110100,233673470,2565,2555,2565,2555,200
|
|
20241206,110000,233161470,2555,2590,2590,2550,3321
|
|
20241206,105900,224673080,2615,2595,2615,2585,107
|
|
20241206,105800,224393960,2590,2590,2590,2590,0
|
|
20241206,105700,224393960,2590,2615,2615,2590,14
|
|
20241206,105600,224357450,2615,2600,2615,2600,2
|
|
20241206,105500,224352235,2600,2575,2615,2560,6066
|
|
20241206,105400,208807570,2560,2560,2560,2560,60
|
|
20241206,105300,208653970,2580,2640,2640,2560,2734
|
|
20241206,105200,201518370,2645,2665,2665,2645,19
|
|
20241206,105100,201468025,2680,2680,2680,2670,8
|
|
20241206,105000,201446600,2635,2655,2655,2635,10
|
|
20241206,104900,201420170,2660,2680,2680,2660,158
|
|
20241206,104800,200998040,2695,2665,2695,2660,992
|
|
20241206,104700,198330320,2665,2665,2685,2650,512
|
|
20241206,104600,196965935,2665,2655,2665,2590,1590
|
|
20241206,104500,192768410,2660,2660,2665,2660,7
|
|
20241206,104400,192749780,2660,2660,2660,2660,0
|
|
20241206,104300,192749780,2660,2660,2660,2660,6
|
|
20241206,104200,192733820,2665,2670,2670,2665,57
|
|
20241206,104100,192581885,2685,2685,2685,2685,2
|
|
20241206,104000,192576515,2685,2685,2685,2685,66
|
|
20241206,103900,192399305,2685,2685,2685,2685,1
|
|
20241206,103800,192396620,2685,2685,2685,2685,42
|
|
20241206,103700,192283850,2665,2640,2665,2640,4
|
|
20241206,103600,192273215,2690,2690,2690,2675,231
|
|
20241206,103500,191653010,2695,2695,2700,2695,206
|
|
20241206,103400,191097640,2695,2730,2730,2695,139
|
|
20241206,103300,190719580,2735,2745,2785,2735,853
|
|
20241206,103200,188365485,2745,2635,2780,2630,5798
|
|
20241206,103100,172637905,2635,2750,2750,2630,6168
|
|
20241206,103000,156037295,2785,2750,2785,2750,12
|
|
20241206,102900,156004225,2790,2790,2795,2760,3510
|
|
20241206,102800,146295030,2790,2770,2795,2770,112
|
|
20241206,102700,145983345,2795,2810,2810,2770,1187
|
|
20241206,102600,142677565,2810,2800,2820,2760,5941
|
|
20241206,102500,126014500,2810,2810,2810,2810,0
|
|
20241206,102400,126014500,2810,2810,2810,2810,3220
|
|
20241206,102300,116966300,2790,2775,2810,2775,3845
|
|
20241206,102200,106227510,2775,2770,2785,2770,67
|
|
20241206,102100,106041830,2795,2800,2800,2795,120
|
|
20241206,102000,105706060,2800,2700,2800,2700,12353
|
|
20241206,101900,71586325,2715,2715,2715,2715,100
|
|
20241206,101800,71314825,2720,2720,2720,2720,736
|
|
20241206,101700,69312905,2720,2720,2720,2720,0
|
|
20241206,101600,69312905,2720,2700,2720,2700,590
|
|
20241206,101500,67710170,2700,2725,2725,2700,216
|
|
20241206,101400,67121620,2725,2720,2725,2720,1709
|
|
20241206,101300,62468645,2720,2720,2720,2720,1
|
|
20241206,101200,62465925,2715,2715,2715,2715,373
|
|
20241206,101100,61453230,2715,2715,2715,2715,0
|
|
20241206,101000,61453230,2715,2715,2715,2715,1
|
|
20241206,100900,61450515,2715,2715,2715,2715,0
|
|
20241206,100800,61450515,2715,2720,2720,2715,376
|
|
20241206,100700,60429275,2715,2715,2715,2715,623
|
|
20241206,100600,58737830,2715,2710,2715,2710,534
|
|
20241206,100500,57289370,2710,2690,2710,2685,372
|
|
20241206,100400,56289420,2685,2685,2685,2685,4
|
|
20241206,100300,56278680,2685,2690,2690,2685,246
|
|
20241206,100200,55617020,2710,2710,2710,2695,17
|
|
20241206,100100,55571070,2710,2695,2710,2690,49
|
|
20241206,100000,55438705,2705,2695,2710,2695,246
|
|
20241206,095900,54773510,2715,2715,2715,2715,0
|
|
20241206,095800,54773510,2715,2710,2715,2710,721
|
|
20241206,095700,52819565,2720,2720,2720,2720,5
|
|
20241206,095600,52805965,2700,2725,2725,2700,460
|
|
20241206,095500,51562715,2725,2725,2725,2725,1
|
|
20241206,095400,51559990,2710,2700,2725,2700,1009
|
|
20241206,095300,48831065,2700,2695,2700,2695,14
|
|
20241206,095200,48793295,2695,2695,2695,2695,17
|
|
20241206,095100,48747480,2675,2680,2700,2670,1016
|
|
20241206,095000,46034360,2700,2680,2700,2680,137
|
|
20241206,094900,45666045,2680,2680,2695,2680,212
|
|
20241206,094800,45096925,2700,2685,2700,2685,107
|
|
20241206,094700,44809615,2690,2700,2700,2690,667
|
|
20241206,094600,43009200,2735,2700,2735,2700,26
|
|
20241206,094500,42938440,2735,2735,2735,2730,21
|
|
20241206,094400,42881055,2740,2735,2740,2710,83
|
|
20241206,094300,42654045,2700,2685,2740,2670,6747
|
|
20241206,094200,24489925,2685,2655,2685,2655,555
|
|
20241206,094100,23008270,2645,2595,2645,2595,4952
|
|
20241206,094000,10050100,2575,2575,2575,2575,1003
|
|
20241206,093900,7467375,2575,2575,2575,2575,0
|
|
20241206,093800,7467375,2575,2575,2575,2575,10
|
|
20241206,093700,7441625,2595,2595,2595,2595,1000
|
|
20241206,093600,4846625,2580,2595,2595,2580,194
|
|
20241206,093500,4346090,2580,2580,2580,2580,21
|
|
20241206,093400,4291910,2580,2580,2580,2580,10
|
|
20241206,093300,4266110,2595,2595,2595,2595,1
|
|
20241206,093200,4263515,2580,2580,2580,2580,11
|
|
20241206,093100,4235135,2595,2595,2595,2595,0
|
|
20241206,093000,4235135,2595,2595,2595,2580,3
|
|
20241206,092900,4227365,2580,2580,2580,2580,85
|
|
20241206,092800,4008065,2595,2595,2595,2595,0
|
|
20241206,092700,4008065,2595,2595,2595,2595,0
|
|
20241206,092600,4008065,2595,2595,2595,2595,0
|
|
20241206,092500,4008065,2595,2585,2595,2585,4
|
|
20241206,092400,3997715,2590,2590,2590,2590,0
|
|
20241206,092300,3997715,2590,2590,2590,2590,400
|
|
20241206,092200,2961715,2590,2590,2590,2590,0
|
|
20241206,092100,2961715,2590,2590,2590,2590,0
|
|
20241206,092000,2961715,2590,2590,2590,2590,0
|
|
20241206,091900,2961715,2590,2590,2590,2590,0
|
|
20241206,091800,2961715,2590,2590,2590,2590,2
|
|
20241206,091700,2956535,2590,2590,2590,2590,0
|
|
20241206,091600,2956535,2590,2580,2590,2580,32
|
|
20241206,091500,2873705,2590,2590,2590,2590,0
|
|
20241206,091400,2873705,2590,2590,2590,2590,0
|
|
20241206,091300,2873705,2590,2590,2590,2590,0
|
|
20241206,091200,2873705,2590,2590,2590,2590,0
|
|
20241206,091100,2873705,2590,2590,2595,2590,100
|
|
20241206,091000,2614230,2590,2590,2590,2590,5
|
|
20241206,090900,2601280,2595,2595,2595,2595,2
|
|
20241206,090800,2596090,2600,2600,2600,2600,0
|
|
20241206,090700,2596090,2600,2600,2600,2600,0
|
|
20241206,090600,2596090,2600,2600,2600,2600,0
|
|
20241206,090500,2596090,2600,2600,2600,2600,4
|
|
20241206,090400,2585690,2600,2600,2600,2600,1
|
|
20241206,090300,2583090,2630,2625,2630,2625,6
|
|
20241206,090200,2567335,2585,2585,2585,2585,40
|
|
20241206,090100,2463935,2630,2630,2630,2630,0
|
|
20241206,090000,2463935,2630,2555,2630,2555,964
|