605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190200,480992625,4795,4795,4795,4795,898
|
|
20241206,190100,480992625,4795,4795,4795,4795,0
|
|
20241206,190000,480992625,4795,4795,4795,4795,0
|
|
20241206,185900,480992625,4795,4795,4795,4795,0
|
|
20241206,185800,480992625,4795,4795,4795,4795,0
|
|
20241206,185700,480992625,4795,4795,4795,4795,0
|
|
20241206,185600,480992625,4795,4795,4795,4795,0
|
|
20241206,185500,480992625,4795,4795,4795,4795,0
|
|
20241206,185400,480992625,4795,4795,4795,4795,0
|
|
20241206,185300,480992625,4795,4795,4795,4795,0
|
|
20241206,185200,480992625,4795,4795,4795,4795,0
|
|
20241206,185100,480992625,4795,4795,4795,4795,0
|
|
20241206,185000,480992625,4795,4795,4795,4795,0
|
|
20241206,184900,480992625,4795,4795,4795,4795,0
|
|
20241206,184800,480992625,4795,4795,4795,4795,0
|
|
20241206,184700,480992625,4795,4795,4795,4795,0
|
|
20241206,184600,480992625,4795,4795,4795,4795,0
|
|
20241206,184500,480992625,4795,4795,4795,4795,0
|
|
20241206,184400,480992625,4795,4795,4795,4795,0
|
|
20241206,184300,480992625,4795,4795,4795,4795,0
|
|
20241206,184200,480992625,4795,4795,4795,4795,0
|
|
20241206,184100,480992625,4795,4795,4795,4795,0
|
|
20241206,184000,480992625,4795,4795,4795,4795,0
|
|
20241206,183900,480992625,4795,4795,4795,4795,0
|
|
20241206,183800,480992625,4795,4795,4795,4795,0
|
|
20241206,183700,480992625,4795,4795,4795,4795,0
|
|
20241206,183600,480992625,4795,4795,4795,4795,0
|
|
20241206,183500,480992625,4795,4795,4795,4795,0
|
|
20241206,183400,480992625,4795,4795,4795,4795,0
|
|
20241206,183300,480992625,4795,4795,4795,4795,0
|
|
20241206,183200,480992625,4795,4795,4795,4795,898
|
|
20241206,183100,480992625,4795,4795,4795,4795,0
|
|
20241206,183000,480992625,4795,4795,4795,4795,0
|
|
20241206,182900,480992625,4795,4795,4795,4795,0
|
|
20241206,182800,480992625,4795,4795,4795,4795,0
|
|
20241206,182700,480992625,4795,4795,4795,4795,0
|
|
20241206,182600,480992625,4795,4795,4795,4795,0
|
|
20241206,182500,480992625,4795,4795,4795,4795,0
|
|
20241206,182400,480992625,4795,4795,4795,4795,0
|
|
20241206,182300,480992625,4795,4795,4795,4795,0
|
|
20241206,182200,480992625,4795,4795,4795,4795,0
|
|
20241206,182100,480992625,4795,4795,4795,4795,0
|
|
20241206,182000,480992625,4795,4795,4795,4795,0
|
|
20241206,181900,480992625,4795,4795,4795,4795,0
|
|
20241206,181800,480992625,4795,4795,4795,4795,0
|
|
20241206,181700,480992625,4795,4795,4795,4795,0
|
|
20241206,181600,480992625,4795,4795,4795,4795,0
|
|
20241206,181500,480992625,4795,4795,4795,4795,0
|
|
20241206,181400,480992625,4795,4795,4795,4795,0
|
|
20241206,181300,480992625,4795,4795,4795,4795,0
|
|
20241206,181200,480992625,4795,4795,4795,4795,0
|
|
20241206,181100,480992625,4795,4795,4795,4795,0
|
|
20241206,181000,480992625,4795,4795,4795,4795,0
|
|
20241206,180900,480992625,4795,4795,4795,4795,0
|
|
20241206,180800,480992625,4795,4795,4795,4795,0
|
|
20241206,180700,480992625,4795,4795,4795,4795,0
|
|
20241206,180600,480992625,4795,4795,4795,4795,0
|
|
20241206,180500,480992625,4795,4795,4795,4795,0
|
|
20241206,180400,480992625,4795,4795,4795,4795,0
|
|
20241206,180300,480992625,4795,4795,4795,4795,0
|
|
20241206,180200,480992625,4795,4795,4795,4795,898
|
|
20241206,180100,480992625,4795,4795,4795,4795,0
|
|
20241206,180000,480992625,4795,4795,4795,4795,0
|
|
20241206,175900,480992625,4795,4795,4795,4795,0
|
|
20241206,175800,480992625,4795,4795,4795,4795,0
|
|
20241206,175700,480992625,4795,4795,4795,4795,0
|
|
20241206,175600,480992625,4795,4795,4795,4795,0
|
|
20241206,175500,480992625,4795,4795,4795,4795,0
|
|
20241206,175400,480992625,4795,4795,4795,4795,0
|
|
20241206,175300,480992625,4795,4795,4795,4795,0
|
|
20241206,175200,480992625,4795,4795,4795,4795,0
|
|
20241206,175100,480992625,4795,4795,4795,4795,0
|
|
20241206,175000,480992625,4795,4795,4795,4795,0
|
|
20241206,174900,480992625,4795,4795,4795,4795,0
|
|
20241206,174800,480992625,4795,4795,4795,4795,0
|
|
20241206,174700,480992625,4795,4795,4795,4795,0
|
|
20241206,174600,480992625,4795,4795,4795,4795,0
|
|
20241206,174500,480992625,4795,4795,4795,4795,0
|
|
20241206,174400,480992625,4795,4795,4795,4795,0
|
|
20241206,174300,480992625,4795,4795,4795,4795,0
|
|
20241206,174200,480992625,4795,4795,4795,4795,0
|
|
20241206,174100,480992625,4795,4795,4795,4795,0
|
|
20241206,174000,480992625,4795,4795,4795,4795,0
|
|
20241206,173900,480992625,4795,4795,4795,4795,0
|
|
20241206,173800,480992625,4795,4795,4795,4795,0
|
|
20241206,173700,480992625,4795,4795,4795,4795,0
|
|
20241206,173600,480992625,4795,4795,4795,4795,0
|
|
20241206,173500,480992625,4795,4795,4795,4795,0
|
|
20241206,173400,480992625,4795,4795,4795,4795,0
|
|
20241206,173300,480992625,4795,4795,4795,4795,0
|
|
20241206,173200,480992625,4795,4795,4795,4795,898
|
|
20241206,173100,480992625,4795,4795,4795,4795,0
|
|
20241206,173000,480992625,4795,4795,4795,4795,0
|
|
20241206,172900,480992625,4795,4795,4795,4795,0
|
|
20241206,172800,480992625,4795,4795,4795,4795,0
|
|
20241206,172700,480992625,4795,4795,4795,4795,0
|
|
20241206,172600,480992625,4795,4795,4795,4795,0
|
|
20241206,172500,480992625,4795,4795,4795,4795,0
|
|
20241206,172400,480992625,4795,4795,4795,4795,0
|
|
20241206,172300,480992625,4795,4795,4795,4795,0
|
|
20241206,172200,480992625,4795,4795,4795,4795,0
|
|
20241206,172100,480992625,4795,4795,4795,4795,0
|
|
20241206,172000,480992625,4795,4795,4795,4795,0
|
|
20241206,171900,480992625,4795,4795,4795,4795,0
|
|
20241206,171800,480992625,4795,4795,4795,4795,0
|
|
20241206,171700,480992625,4795,4795,4795,4795,0
|
|
20241206,171600,480992625,4795,4795,4795,4795,0
|
|
20241206,171500,480992625,4795,4795,4795,4795,0
|
|
20241206,171400,480992625,4795,4795,4795,4795,0
|
|
20241206,171300,480992625,4795,4795,4795,4795,0
|
|
20241206,171200,480992625,4795,4795,4795,4795,0
|
|
20241206,171100,480992625,4795,4795,4795,4795,0
|
|
20241206,171000,480992625,4795,4795,4795,4795,0
|
|
20241206,170900,480992625,4795,4795,4795,4795,0
|
|
20241206,170800,480992625,4795,4795,4795,4795,0
|
|
20241206,170700,480992625,4795,4795,4795,4795,0
|
|
20241206,170600,480992625,4795,4795,4795,4795,0
|
|
20241206,170500,480992625,4795,4795,4795,4795,0
|
|
20241206,170400,480992625,4795,4795,4795,4795,0
|
|
20241206,170300,480992625,4795,4795,4795,4795,0
|
|
20241206,170200,480992625,4795,4795,4795,4795,898
|
|
20241206,170100,480992625,4795,4795,4795,4795,0
|
|
20241206,170000,480992625,4795,4795,4795,4795,0
|
|
20241206,165900,480992625,4795,4795,4795,4795,0
|
|
20241206,165800,480992625,4795,4795,4795,4795,0
|
|
20241206,165700,480992625,4795,4795,4795,4795,0
|
|
20241206,165600,480992625,4795,4795,4795,4795,0
|
|
20241206,165500,480992625,4795,4795,4795,4795,0
|
|
20241206,165400,480992625,4795,4795,4795,4795,0
|
|
20241206,165300,480992625,4795,4795,4795,4795,0
|
|
20241206,165200,480992625,4795,4795,4795,4795,0
|
|
20241206,165100,480992625,4795,4795,4795,4795,0
|
|
20241206,165000,480992625,4795,4795,4795,4795,0
|
|
20241206,164900,480992625,4795,4795,4795,4795,0
|
|
20241206,164800,480992625,4795,4795,4795,4795,0
|
|
20241206,164700,480992625,4795,4795,4795,4795,0
|
|
20241206,164600,480992625,4795,4795,4795,4795,0
|
|
20241206,164500,480992625,4795,4795,4795,4795,0
|
|
20241206,164400,480992625,4795,4795,4795,4795,0
|
|
20241206,164300,480992625,4795,4795,4795,4795,0
|
|
20241206,164200,480992625,4795,4795,4795,4795,0
|
|
20241206,164100,480992625,4795,4795,4795,4795,0
|
|
20241206,164000,480992625,4795,4795,4795,4795,0
|
|
20241206,163900,480992625,4795,4795,4795,4795,0
|
|
20241206,163800,480992625,4795,4795,4795,4795,0
|
|
20241206,163700,480992625,4795,4795,4795,4795,0
|
|
20241206,163600,480992625,4795,4795,4795,4795,0
|
|
20241206,163500,480992625,4795,4795,4795,4795,0
|
|
20241206,163400,480992625,4795,4795,4795,4795,0
|
|
20241206,163300,480992625,4795,4795,4795,4795,0
|
|
20241206,163200,480992625,4795,4795,4795,4795,898
|
|
20241206,163100,480992625,4795,4795,4795,4795,0
|
|
20241206,163000,480992625,4795,4795,4795,4795,0
|
|
20241206,162900,480992625,4795,4795,4795,4795,0
|
|
20241206,162800,480992625,4795,4795,4795,4795,0
|
|
20241206,162700,480992625,4795,4795,4795,4795,0
|
|
20241206,162600,480992625,4795,4795,4795,4795,0
|
|
20241206,162500,480992625,4795,4795,4795,4795,0
|
|
20241206,162400,480992625,4795,4795,4795,4795,0
|
|
20241206,162300,480992625,4795,4795,4795,4795,0
|
|
20241206,162200,480992625,4795,4795,4795,4795,0
|
|
20241206,162100,480992625,4795,4795,4795,4795,0
|
|
20241206,162000,480992625,4795,4795,4795,4795,0
|
|
20241206,161900,480992625,4795,4795,4795,4795,0
|
|
20241206,161800,480992625,4795,4795,4795,4795,0
|
|
20241206,161700,480992625,4795,4795,4795,4795,0
|
|
20241206,161600,480992625,4795,4795,4795,4795,0
|
|
20241206,161500,480992625,4795,4795,4795,4795,0
|
|
20241206,161400,480992625,4795,4795,4795,4795,0
|
|
20241206,161300,480992625,4795,4795,4795,4795,0
|
|
20241206,161200,480992625,4795,4795,4795,4795,0
|
|
20241206,161100,480992625,4795,4795,4795,4795,0
|
|
20241206,161000,480992625,4795,4795,4795,4795,0
|
|
20241206,160900,480992625,4795,4795,4795,4795,0
|
|
20241206,160800,480992625,4795,4795,4795,4795,0
|
|
20241206,160700,480992625,4795,4795,4795,4795,0
|
|
20241206,160600,480992625,4795,4795,4795,4795,0
|
|
20241206,160500,480992625,4795,4795,4795,4795,0
|
|
20241206,160400,480992625,4795,4795,4795,4795,0
|
|
20241206,160300,480992625,4795,4795,4795,4795,0
|
|
20241206,160200,480992625,4795,4795,4795,4795,898
|
|
20241206,160100,480992625,4795,4795,4795,4795,0
|
|
20241206,160000,480992625,4795,4795,4795,4795,0
|
|
20241206,155900,480992625,4795,4795,4795,4795,0
|
|
20241206,155800,480992625,4795,4795,4795,4795,0
|
|
20241206,155700,480992625,4795,4795,4795,4795,0
|
|
20241206,155600,480992625,4795,4795,4795,4795,0
|
|
20241206,155500,480992625,4795,4795,4795,4795,0
|
|
20241206,155400,480992625,4795,4795,4795,4795,0
|
|
20241206,155300,480992625,4795,4795,4795,4795,0
|
|
20241206,155200,480992625,4795,4795,4795,4795,0
|
|
20241206,155100,480992625,4795,4795,4795,4795,0
|
|
20241206,155000,480992625,4795,4795,4795,4795,0
|
|
20241206,154900,480992625,4795,4795,4795,4795,0
|
|
20241206,154800,480992625,4795,4795,4795,4795,0
|
|
20241206,154700,480992625,4795,4795,4795,4795,0
|
|
20241206,154600,480992625,4795,4795,4795,4795,0
|
|
20241206,154500,480992625,4795,4795,4795,4795,0
|
|
20241206,154400,480992625,4795,4795,4795,4795,0
|
|
20241206,154300,480992625,4795,4795,4795,4795,0
|
|
20241206,154200,480992625,4795,4795,4795,4795,0
|
|
20241206,154100,480992625,4795,4795,4795,4795,0
|
|
20241206,154000,480992625,4795,4795,4795,4795,0
|
|
20241206,153900,480992625,4795,4795,4795,4795,0
|
|
20241206,153800,480992625,4795,4795,4795,4795,0
|
|
20241206,153700,480992625,4795,4795,4795,4795,0
|
|
20241206,153600,480992625,4795,4795,4795,4795,0
|
|
20241206,153500,480992625,4795,4795,4795,4795,0
|
|
20241206,153400,480992625,4795,4795,4795,4795,0
|
|
20241206,153300,480992625,4795,4795,4795,4795,0
|
|
20241206,153200,480992625,4795,4795,4795,4795,898
|
|
20241206,153100,480992625,4795,4795,4795,4795,0
|
|
20241206,153000,480992625,4795,4795,4795,4795,898
|
|
20241206,152900,476686715,4785,4785,4785,4785,0
|
|
20241206,152800,476686715,4785,4785,4785,4785,0
|
|
20241206,152700,476686715,4785,4785,4785,4785,0
|
|
20241206,152600,476686715,4785,4785,4785,4785,0
|
|
20241206,152500,476686715,4785,4785,4785,4785,0
|
|
20241206,152400,476686715,4785,4785,4785,4785,0
|
|
20241206,152300,476686715,4785,4785,4785,4785,0
|
|
20241206,152200,476686715,4785,4785,4785,4785,0
|
|
20241206,152100,476686715,4785,4785,4785,4785,0
|
|
20241206,152000,476686715,4785,4785,4785,4785,0
|
|
20241206,151900,476686715,4785,4760,4785,4755,256
|
|
20241206,151800,475468035,4785,4760,4785,4755,449
|
|
20241206,151700,473332800,4760,4760,4760,4760,0
|
|
20241206,151600,473332800,4760,4765,4770,4760,13
|
|
20241206,151500,473270860,4785,4785,4785,4785,0
|
|
20241206,151400,473270860,4785,4770,4785,4765,140
|
|
20241206,151300,472603100,4790,4790,4790,4790,1
|
|
20241206,151200,472598310,4770,4790,4790,4770,5
|
|
20241206,151100,472574440,4790,4790,4790,4790,2
|
|
20241206,151000,472564860,4790,4770,4790,4770,52
|
|
20241206,150900,472316800,4790,4790,4790,4790,0
|
|
20241206,150800,472316800,4790,4790,4790,4790,1
|
|
20241206,150700,472312010,4790,4790,4790,4790,12
|
|
20241206,150600,472254530,4770,4790,4790,4770,31
|
|
20241206,150500,472106640,4790,4785,4790,4785,89
|
|
20241206,150400,471680685,4785,4785,4785,4785,20
|
|
20241206,150300,471584985,4785,4785,4785,4785,1
|
|
20241206,150200,471580200,4780,4770,4780,4770,239
|
|
20241206,150100,470438415,4770,4770,4770,4770,0
|
|
20241206,150000,470438415,4770,4765,4770,4765,13
|
|
20241206,145900,470376460,4765,4765,4765,4765,2
|
|
20241206,145800,470366930,4765,4760,4770,4760,651
|
|
20241206,145700,467263260,4760,4760,4765,4760,3
|
|
20241206,145600,467248975,4765,4760,4765,4760,4
|
|
20241206,145500,467229925,4760,4760,4760,4760,1
|
|
20241206,145400,467225165,4765,4760,4765,4760,28
|
|
20241206,145300,467091750,4765,4765,4770,4760,6
|
|
20241206,145200,467063155,4770,4765,4770,4765,20
|
|
20241206,145100,466967830,4770,4760,4770,4760,35
|
|
20241206,145000,466801085,4765,4760,4765,4760,170
|
|
20241206,144900,465991875,4765,4760,4765,4760,3
|
|
20241206,144800,465977590,4760,4760,4760,4760,3
|
|
20241206,144700,465963310,4760,4760,4765,4760,36
|
|
20241206,144600,465791945,4765,4740,4765,4735,8
|
|
20241206,144500,465753935,4740,4745,4745,4740,2
|
|
20241206,144400,465744450,4760,4760,4760,4760,0
|
|
20241206,144300,465744450,4760,4750,4760,4750,4
|
|
20241206,144200,465725425,4750,4750,4750,4750,1
|
|
20241206,144100,465720675,4770,4770,4770,4770,0
|
|
20241206,144000,465720675,4770,4765,4770,4760,414
|
|
20241206,143900,463745965,4770,4765,4770,4760,159
|
|
20241206,143800,462988340,4770,4760,4770,4755,22
|
|
20241206,143700,462883535,4770,4770,4770,4770,1
|
|
20241206,143600,462878765,4770,4755,4770,4755,3
|
|
20241206,143500,462864480,4765,4765,4770,4765,6
|
|
20241206,143400,462835880,4770,4770,4770,4730,153
|
|
20241206,143300,462110300,4765,4760,4770,4760,61
|
|
20241206,143200,461819920,4760,4760,4760,4760,1
|
|
20241206,143100,461815160,4770,4770,4770,4765,5
|
|
20241206,143000,461791320,4765,4770,4770,4765,53
|
|
20241206,142900,461538520,4765,4765,4770,4765,3
|
|
20241206,142800,461524220,4770,4765,4770,4765,4
|
|
20241206,142700,461505150,4770,4760,4770,4760,53
|
|
20241206,142600,461252355,4765,4765,4770,4765,6
|
|
20241206,142500,461223755,4770,4755,4770,4755,5
|
|
20241206,142400,461199935,4740,4755,4755,4740,2
|
|
20241206,142300,461190440,4770,4770,4770,4770,0
|
|
20241206,142200,461190440,4770,4740,4770,4740,7
|
|
20241206,142100,461157130,4740,4755,4755,4740,503
|
|
20241206,142000,458765380,4760,4760,4760,4760,11
|
|
20241206,141900,458713020,4770,4770,4770,4770,5
|
|
20241206,141800,458689170,4770,4770,4770,4770,0
|
|
20241206,141700,458689170,4770,4770,4770,4770,501
|
|
20241206,141600,456299400,4770,4770,4770,4770,9
|
|
20241206,141500,456256470,4770,4770,4770,4770,0
|
|
20241206,141400,456256470,4770,4770,4770,4770,1
|
|
20241206,141300,456251700,4770,4770,4770,4770,0
|
|
20241206,141200,456251700,4770,4770,4770,4770,0
|
|
20241206,141100,456251700,4770,4760,4770,4760,5
|
|
20241206,141000,456227890,4770,4770,4770,4770,11
|
|
20241206,140900,456175420,4770,4770,4770,4770,1
|
|
20241206,140800,456170650,4770,4770,4770,4770,1
|
|
20241206,140700,456165880,4770,4770,4770,4770,5
|
|
20241206,140600,456142030,4760,4760,4760,4760,0
|
|
20241206,140500,456142030,4760,4770,4770,4760,71
|
|
20241206,140400,455804060,4770,4770,4770,4770,0
|
|
20241206,140300,455804060,4770,4770,4770,4770,0
|
|
20241206,140200,455804060,4770,4770,4770,4770,1
|
|
20241206,140100,455799290,4750,4760,4760,4750,308
|
|
20241206,140000,454335990,4770,4770,4770,4770,0
|
|
20241206,135900,454335990,4770,4765,4770,4765,35
|
|
20241206,135800,454169210,4770,4770,4770,4770,1
|
|
20241206,135700,454164440,4770,4770,4770,4770,0
|
|
20241206,135600,454164440,4770,4770,4770,4770,0
|
|
20241206,135500,454164440,4770,4770,4770,4770,1
|
|
20241206,135400,454159670,4770,4770,4770,4770,0
|
|
20241206,135300,454159670,4770,4770,4770,4770,0
|
|
20241206,135200,454159670,4770,4770,4770,4770,1
|
|
20241206,135100,454154900,4770,4770,4770,4770,0
|
|
20241206,135000,454154900,4770,4770,4770,4770,0
|
|
20241206,134900,454154900,4770,4770,4770,4770,1
|
|
20241206,134800,454150130,4770,4770,4770,4770,0
|
|
20241206,134700,454150130,4770,4755,4770,4755,12
|
|
20241206,134600,454093040,4770,4770,4770,4770,3
|
|
20241206,134500,454078730,4770,4770,4770,4770,0
|
|
20241206,134400,454078730,4770,4770,4770,4770,1
|
|
20241206,134300,454073960,4760,4760,4760,4760,41
|
|
20241206,134200,453878800,4770,4770,4770,4770,1
|
|
20241206,134100,453874030,4780,4760,4780,4760,1134
|
|
20241206,134000,448473925,4760,4760,4760,4760,10
|
|
20241206,133900,448426325,4760,4745,4760,4745,856
|
|
20241206,133800,444364590,4760,4760,4760,4760,0
|
|
20241206,133700,444364590,4760,4750,4760,4745,215
|
|
20241206,133600,443343300,4760,4760,4760,4760,1
|
|
20241206,133500,443338540,4760,4760,4760,4760,0
|
|
20241206,133400,443338540,4760,4760,4760,4760,0
|
|
20241206,133300,443338540,4760,4755,4760,4755,4
|
|
20241206,133200,443319515,4765,4765,4765,4765,0
|
|
20241206,133100,443319515,4765,4765,4765,4765,3
|
|
20241206,133000,443305220,4735,4765,4765,4735,11
|
|
20241206,132900,443253105,4765,4765,4765,4765,0
|
|
20241206,132800,443253105,4765,4765,4765,4765,1
|
|
20241206,132700,443248340,4765,4765,4765,4765,0
|
|
20241206,132600,443248340,4765,4765,4765,4765,1
|
|
20241206,132500,443243575,4770,4770,4770,4770,0
|
|
20241206,132400,443243575,4770,4770,4770,4770,0
|
|
20241206,132300,443243575,4770,4770,4770,4770,57
|
|
20241206,132200,442971685,4770,4775,4775,4725,50
|
|
20241206,132100,442734715,4775,4740,4775,4725,102
|
|
20241206,132000,442251655,4785,4780,4785,4780,54
|
|
20241206,131900,441993530,4785,4785,4785,4785,1
|
|
20241206,131800,441988745,4785,4740,4785,4740,303
|
|
20241206,131700,440549305,4785,4785,4785,4780,5903
|
|
20241206,131600,412332450,4780,4780,4780,4780,34
|
|
20241206,131500,412169930,4780,4780,4780,4780,0
|
|
20241206,131400,412169930,4780,4780,4780,4780,6
|
|
20241206,131300,412141250,4795,4740,4795,4735,189
|
|
20241206,131200,411243780,4740,4740,4740,4740,0
|
|
20241206,131100,411243780,4740,4740,4740,4740,327
|
|
20241206,131000,409693800,4790,4790,4790,4790,2
|
|
20241206,130900,409684220,4800,4800,4800,4800,102
|
|
20241206,130800,409194620,4750,4770,4770,4750,1168
|
|
20241206,130700,403635210,4805,4805,4805,4805,1
|
|
20241206,130600,403630405,4810,4810,4810,4765,388
|
|
20241206,130500,401780850,4820,4770,4820,4750,1393
|
|
20241206,130400,395135000,4770,4840,4840,4770,8
|
|
20241206,130300,395096770,4850,4770,4855,4770,1510
|
|
20241206,130200,387777515,4840,4780,4845,4745,2129
|
|
20241206,130100,377531675,4800,4695,4800,4695,4006
|
|
20241206,130000,358477070,4690,4680,4690,4680,2500
|
|
20241206,125900,346763440,4680,4680,4680,4680,0
|
|
20241206,125800,346763440,4680,4680,4680,4680,1
|
|
20241206,125700,346758760,4680,4675,4680,4675,2
|
|
20241206,125600,346749405,4680,4680,4680,4680,0
|
|
20241206,125500,346749405,4680,4670,4680,4670,162
|
|
20241206,125400,345991855,4680,4680,4680,4680,1
|
|
20241206,125300,345987175,4680,4675,4680,4675,33
|
|
20241206,125200,345832895,4680,4685,4685,4680,6
|
|
20241206,125100,345804810,4685,4685,4685,4675,122
|
|
20241206,125000,345234240,4680,4680,4680,4680,1
|
|
20241206,124900,345229560,4685,4685,4685,4685,0
|
|
20241206,124800,345229560,4685,4685,4685,4685,1
|
|
20241206,124700,345224875,4680,4680,4680,4680,0
|
|
20241206,124600,345224875,4680,4680,4680,4680,1
|
|
20241206,124500,345220195,4690,4690,4690,4690,1
|
|
20241206,124400,345215505,4690,4690,4690,4690,0
|
|
20241206,124300,345215505,4690,4690,4690,4690,300
|
|
20241206,124200,343808505,4690,4690,4690,4690,1
|
|
20241206,124100,343803815,4680,4685,4690,4680,303
|
|
20241206,124000,342384755,4690,4690,4690,4690,0
|
|
20241206,123900,342384755,4690,4690,4690,4690,7
|
|
20241206,123800,342351925,4690,4690,4690,4690,0
|
|
20241206,123700,342351925,4690,4690,4690,4690,1
|
|
20241206,123600,342347235,4690,4690,4690,4690,21
|
|
20241206,123500,342248745,4695,4695,4695,4695,1
|
|
20241206,123400,342244050,4695,4695,4695,4695,0
|
|
20241206,123300,342244050,4695,4695,4695,4695,0
|
|
20241206,123200,342244050,4695,4695,4695,4695,1
|
|
20241206,123100,342239355,4690,4700,4700,4690,4
|
|
20241206,123000,342220565,4700,4700,4700,4700,12
|
|
20241206,122900,342164165,4695,4695,4695,4695,1
|
|
20241206,122800,342159470,4700,4700,4700,4700,0
|
|
20241206,122700,342159470,4700,4700,4700,4700,0
|
|
20241206,122600,342159470,4700,4700,4700,4700,1
|
|
20241206,122500,342154770,4685,4685,4685,4685,1
|
|
20241206,122400,342150085,4700,4705,4705,4700,792
|
|
20241206,122300,338427560,4710,4710,4710,4710,1
|
|
20241206,122200,338422850,4710,4710,4710,4710,3
|
|
20241206,122100,338408720,4700,4695,4700,4690,252
|
|
20241206,122000,337225480,4695,4695,4695,4695,0
|
|
20241206,121900,337225480,4695,4695,4695,4695,1
|
|
20241206,121800,337220785,4690,4690,4690,4690,39
|
|
20241206,121700,337037875,4690,4690,4690,4690,22
|
|
20241206,121600,336934695,4690,4690,4690,4690,1
|
|
20241206,121500,336930005,4690,4690,4690,4690,1
|
|
20241206,121400,336925315,4690,4690,4690,4690,0
|
|
20241206,121300,336925315,4690,4685,4690,4685,4
|
|
20241206,121200,336906570,4685,4685,4685,4685,0
|
|
20241206,121100,336906570,4685,4685,4685,4685,1
|
|
20241206,121000,336901885,4685,4680,4685,4680,124
|
|
20241206,120900,336321335,4685,4685,4685,4685,111
|
|
20241206,120800,335801300,4680,4680,4680,4680,50
|
|
20241206,120700,335567300,4685,4685,4685,4685,2
|
|
20241206,120600,335557930,4685,4685,4685,4685,0
|
|
20241206,120500,335557930,4685,4690,4690,4685,570
|
|
20241206,120400,332887380,4695,4695,4695,4695,9
|
|
20241206,120300,332845125,4700,4695,4700,4695,3
|
|
20241206,120200,332831030,4695,4695,4695,4695,6
|
|
20241206,120100,332802860,4700,4700,4700,4700,5
|
|
20241206,120000,332779360,4700,4695,4700,4695,13
|
|
20241206,115900,332718310,4700,4700,4700,4700,10
|
|
20241206,115800,332671310,4700,4700,4700,4700,0
|
|
20241206,115700,332671310,4700,4700,4700,4700,1
|
|
20241206,115600,332666610,4695,4700,4700,4695,124
|
|
20241206,115500,332083860,4700,4700,4700,4700,1
|
|
20241206,115400,332079160,4705,4705,4710,4700,151
|
|
20241206,115300,331369200,4710,4710,4710,4700,3903
|
|
20241206,115200,313023895,4710,4710,4710,4710,0
|
|
20241206,115100,313023895,4710,4715,4715,4710,405
|
|
20241206,115000,311116340,4715,4715,4715,4715,0
|
|
20241206,114900,311116340,4715,4715,4715,4715,0
|
|
20241206,114800,311116340,4715,4710,4715,4710,205
|
|
20241206,114700,310150750,4710,4705,4710,4705,106
|
|
20241206,114600,309652015,4710,4710,4710,4710,0
|
|
20241206,114500,309652015,4710,4710,4710,4710,1
|
|
20241206,114400,309647305,4710,4710,4710,4710,1
|
|
20241206,114300,309642595,4700,4700,4700,4700,335
|
|
20241206,114200,308068095,4700,4695,4700,4695,5
|
|
20241206,114100,308044605,4685,4685,4685,4685,47
|
|
20241206,114000,307824410,4685,4690,4690,4685,355
|
|
20241206,113900,306161225,4690,4690,4690,4690,0
|
|
20241206,113800,306161225,4690,4710,4710,4690,12
|
|
20241206,113700,306104725,4710,4710,4710,4710,20
|
|
20241206,113600,306010525,4710,4710,4710,4710,0
|
|
20241206,113500,306010525,4710,4710,4710,4710,6
|
|
20241206,113400,305982265,4690,4690,4690,4690,1
|
|
20241206,113300,305977575,4685,4700,4700,4685,21
|
|
20241206,113200,305879150,4715,4715,4715,4715,150
|
|
20241206,113100,305171900,4715,4715,4715,4715,1
|
|
20241206,113000,305167185,4715,4715,4715,4715,0
|
|
20241206,112900,305167185,4715,4715,4715,4715,4
|
|
20241206,112800,305148325,4715,4715,4715,4715,1
|
|
20241206,112700,305143610,4740,4740,4740,4740,0
|
|
20241206,112600,305143610,4740,4740,4740,4740,0
|
|
20241206,112500,305143610,4740,4695,4740,4695,44
|
|
20241206,112400,304936555,4695,4690,4695,4685,136
|
|
20241206,112300,304298450,4690,4675,4695,4675,2979
|
|
20241206,112200,290355955,4675,4670,4675,4670,272
|
|
20241206,112100,289085640,4670,4670,4670,4670,23
|
|
20241206,112000,288978230,4670,4670,4670,4670,0
|
|
20241206,111900,288978230,4670,4655,4670,4655,573
|
|
20241206,111800,286310840,4655,4655,4655,4655,7
|
|
20241206,111700,286278255,4655,4655,4655,4655,0
|
|
20241206,111600,286278255,4655,4655,4655,4655,1
|
|
20241206,111500,286273600,4655,4655,4655,4655,1
|
|
20241206,111400,286268945,4655,4650,4655,4650,115
|
|
20241206,111300,285734120,4650,4650,4650,4650,0
|
|
20241206,111200,285734120,4650,4650,4650,4650,1
|
|
20241206,111100,285729470,4650,4650,4650,4650,109
|
|
20241206,111000,285222620,4645,4645,4650,4645,105
|
|
20241206,110900,284734865,4650,4645,4650,4645,157
|
|
20241206,110800,284005595,4645,4645,4645,4645,0
|
|
20241206,110700,284005595,4645,4640,4650,4625,57
|
|
20241206,110600,283741830,4640,4640,4640,4640,55
|
|
20241206,110500,283486630,4640,4640,4640,4640,4
|
|
20241206,110400,283468070,4640,4635,4640,4635,86
|
|
20241206,110300,283069035,4635,4635,4635,4635,200
|
|
20241206,110200,282142035,4635,4615,4635,4615,358
|
|
20241206,110100,280484595,4615,4615,4615,4615,3
|
|
20241206,110000,280470750,4610,4610,4610,4610,40
|
|
20241206,105900,280286350,4605,4610,4610,4605,37
|
|
20241206,105800,280115880,4610,4610,4610,4610,0
|
|
20241206,105700,280115880,4610,4600,4610,4600,445
|
|
20241206,105600,278068830,4610,4610,4610,4610,0
|
|
20241206,105500,278068830,4610,4610,4610,4610,0
|
|
20241206,105400,278068830,4610,4610,4610,4610,0
|
|
20241206,105300,278068830,4610,4610,4610,4610,0
|
|
20241206,105200,278068830,4610,4610,4610,4610,101
|
|
20241206,105100,277603220,4575,4575,4575,4575,0
|
|
20241206,105000,277603220,4575,4575,4575,4575,0
|
|
20241206,104900,277603220,4575,4640,4640,4575,817
|
|
20241206,104800,273853635,4640,4635,4640,4630,784
|
|
20241206,104700,270220595,4640,4640,4640,4640,0
|
|
20241206,104600,270220595,4640,4635,4640,4635,390
|
|
20241206,104500,268412935,4640,4640,4640,4640,16
|
|
20241206,104400,268338695,4640,4650,4655,4640,3865
|
|
20241206,104300,250402075,4650,4650,4650,4645,11
|
|
20241206,104200,250350950,4650,4650,4650,4650,5
|
|
20241206,104100,250327700,4650,4650,4650,4650,105
|
|
20241206,104000,249839450,4650,4645,4650,4645,676
|
|
20241206,103900,246697565,4645,4640,4645,4640,146
|
|
20241206,103800,246019730,4640,4635,4640,4635,524
|
|
20241206,103700,243589165,4635,4635,4635,4635,1
|
|
20241206,103600,243584530,4635,4635,4635,4635,0
|
|
20241206,103500,243584530,4635,4630,4635,4590,709
|
|
20241206,103400,240314625,4630,4615,4630,4615,2
|
|
20241206,103300,240305380,4630,4625,4630,4625,3
|
|
20241206,103200,240291500,4635,4640,4640,4610,143
|
|
20241206,103100,239629155,4645,4645,4645,4645,0
|
|
20241206,103000,239629155,4645,4650,4650,4510,6136
|
|
20241206,102900,211438870,4645,4660,4660,4640,531
|
|
20241206,102800,208972430,4640,4650,4660,4640,71
|
|
20241206,102700,208642250,4650,4650,4650,4650,197
|
|
20241206,102600,207726200,4670,4670,4670,4670,0
|
|
20241206,102500,207726200,4670,4645,4670,4645,11
|
|
20241206,102400,207675080,4675,4655,4675,4655,26
|
|
20241206,102300,207553715,4640,4640,4640,4640,0
|
|
20241206,102200,207553715,4640,4640,4640,4640,283
|
|
20241206,102100,206240595,4640,4640,4640,4640,294
|
|
20241206,102000,204876435,4640,4675,4675,4640,811
|
|
20241206,101900,201098135,4675,4655,4675,4640,1300
|
|
20241206,101800,195047790,4655,4655,4655,4655,97
|
|
20241206,101700,194596255,4650,4660,4660,4650,1282
|
|
20241206,101600,188631270,4665,4665,4665,4665,327
|
|
20241206,101500,187105815,4670,4675,4675,4670,101
|
|
20241206,101400,186634140,4670,4675,4675,4670,1242
|
|
20241206,101300,180830300,4680,4685,4685,4680,2091
|
|
20241206,101200,171042320,4685,4685,4685,4685,5
|
|
20241206,101100,171018895,4685,4685,4685,4685,2
|
|
20241206,101000,171009525,4680,4680,4680,4680,1
|
|
20241206,100900,171004845,4680,4680,4680,4680,38
|
|
20241206,100800,170827005,4690,4685,4690,4675,101
|
|
20241206,100700,170354090,4680,4690,4690,4680,2081
|
|
20241206,100600,160614605,4690,4690,4690,4690,0
|
|
20241206,100500,160614605,4690,4690,4690,4690,10
|
|
20241206,100400,160567705,4690,4685,4690,4685,239
|
|
20241206,100300,159447980,4680,4680,4685,4680,1317
|
|
20241206,100200,153284055,4680,4680,4680,4680,0
|
|
20241206,100100,153284055,4680,4685,4685,4680,802
|
|
20241206,100000,149529455,4690,4690,4690,4690,36
|
|
20241206,095900,149360615,4685,4685,4685,4685,200
|
|
20241206,095800,148423615,4685,4685,4685,4685,0
|
|
20241206,095700,148423615,4685,4685,4685,4685,53
|
|
20241206,095600,148175310,4680,4690,4690,4680,1625
|
|
20241206,095500,140562060,4690,4690,4690,4690,1586
|
|
20241206,095400,133123720,4695,4690,4695,4690,58
|
|
20241206,095300,132851660,4690,4700,4700,4690,1402
|
|
20241206,095200,126275535,4700,4695,4700,4695,91
|
|
20241206,095100,125848150,4695,4700,4700,4695,624
|
|
20241206,095000,122916730,4700,4705,4705,4700,276
|
|
20241206,094900,121618520,4710,4710,4710,4710,51
|
|
20241206,094800,121378310,4710,4710,4710,4710,207
|
|
20241206,094700,120403340,4710,4700,4710,4700,1780
|
|
20241206,094600,112032740,4705,4705,4705,4705,170
|
|
20241206,094500,111232890,4705,4710,4710,4705,1296
|
|
20241206,094400,105135160,4705,4705,4705,4705,60
|
|
20241206,094300,104852860,4705,4705,4705,4705,80
|
|
20241206,094200,104476460,4705,4705,4705,4705,1
|
|
20241206,094100,104471755,4700,4705,4705,4695,1748
|
|
20241206,094000,96257380,4705,4715,4715,4700,2483
|
|
20241206,093900,84569045,4715,4720,4720,4715,200
|
|
20241206,093800,83625545,4720,4720,4720,4710,886
|
|
20241206,093700,79452375,4720,4720,4720,4720,32
|
|
20241206,093600,79301335,4720,4720,4720,4720,0
|
|
20241206,093500,79301335,4720,4710,4720,4710,451
|
|
20241206,093400,77177115,4725,4725,4725,4705,151
|
|
20241206,093300,76466535,4725,4720,4725,4710,4053
|
|
20241206,093200,57355235,4730,4740,4740,4720,2466
|
|
20241206,093100,45694680,4750,4740,4750,4740,390
|
|
20241206,093000,43844410,4745,4735,4745,4735,212
|
|
20241206,092900,42840040,4755,4750,4755,4740,325
|
|
20241206,092800,41298760,4755,4755,4755,4755,1
|
|
20241206,092700,41294005,4750,4755,4755,4750,197
|
|
20241206,092600,40358240,4755,4760,4760,4755,233
|
|
20241206,092500,39250315,4760,4765,4765,4760,2362
|
|
20241206,092400,28001060,4770,4770,4770,4770,15
|
|
20241206,092300,27929510,4770,4770,4770,4770,1
|
|
20241206,092200,27924740,4770,4770,4770,4770,639
|
|
20241206,092100,24876710,4775,4775,4775,4775,1
|
|
20241206,092000,24871935,4770,4770,4770,4770,0
|
|
20241206,091900,24871935,4770,4770,4770,4770,100
|
|
20241206,091800,24394935,4765,4780,4780,4765,1008
|
|
20241206,091700,19583415,4775,4780,4785,4775,134
|
|
20241206,091600,18943075,4775,4775,4775,4775,5
|
|
20241206,091500,18919200,4780,4780,4780,4770,245
|
|
20241206,091400,17749375,4790,4785,4790,4780,41
|
|
20241206,091300,17553095,4785,4785,4785,4785,310
|
|
20241206,091200,16069745,4785,4785,4785,4785,2
|
|
20241206,091100,16060175,4770,4785,4785,4770,543
|
|
20241206,091000,13468585,4785,4790,4790,4785,14
|
|
20241206,090900,13401580,4795,4795,4795,4795,0
|
|
20241206,090800,13401580,4795,4800,4800,4795,968
|
|
20241206,090700,8760015,4800,4795,4805,4795,1394
|
|
20241206,090600,2068585,4790,4800,4800,4790,143
|
|
20241206,090500,1382305,4805,4810,4810,4805,108
|
|
20241206,090400,862865,4810,4810,4810,4810,1
|
|
20241206,090300,858055,4805,4805,4805,4805,2
|
|
20241206,090200,848445,4830,4830,4830,4830,0
|
|
20241206,090100,848445,4830,4830,4830,4830,0
|
|
20241206,090000,848445,4830,4830,4830,4830,67
|