641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193800,632347405,4865,4865,4865,4865,1820
|
|
20241206,193700,632347405,4865,4865,4865,4865,0
|
|
20241206,193600,632347405,4865,4865,4865,4865,0
|
|
20241206,193500,632347405,4865,4865,4865,4865,0
|
|
20241206,193400,632347405,4865,4865,4865,4865,0
|
|
20241206,193300,632347405,4865,4865,4865,4865,0
|
|
20241206,193200,632347405,4865,4865,4865,4865,0
|
|
20241206,193100,632347405,4865,4865,4865,4865,0
|
|
20241206,193000,632347405,4865,4865,4865,4865,0
|
|
20241206,192900,632347405,4865,4865,4865,4865,0
|
|
20241206,192800,632347405,4865,4865,4865,4865,0
|
|
20241206,192700,632347405,4865,4865,4865,4865,0
|
|
20241206,192600,632347405,4865,4865,4865,4865,0
|
|
20241206,192500,632347405,4865,4865,4865,4865,0
|
|
20241206,192400,632347405,4865,4865,4865,4865,0
|
|
20241206,192300,632347405,4865,4865,4865,4865,0
|
|
20241206,192200,632347405,4865,4865,4865,4865,0
|
|
20241206,192100,632347405,4865,4865,4865,4865,0
|
|
20241206,192000,632347405,4865,4865,4865,4865,0
|
|
20241206,191900,632347405,4865,4865,4865,4865,0
|
|
20241206,191800,632347405,4865,4865,4865,4865,0
|
|
20241206,191700,632347405,4865,4865,4865,4865,0
|
|
20241206,191600,632347405,4865,4865,4865,4865,0
|
|
20241206,191500,632347405,4865,4865,4865,4865,0
|
|
20241206,191400,632347405,4865,4865,4865,4865,0
|
|
20241206,191300,632347405,4865,4865,4865,4865,0
|
|
20241206,191200,632347405,4865,4865,4865,4865,0
|
|
20241206,191100,632347405,4865,4865,4865,4865,0
|
|
20241206,191000,632347405,4865,4865,4865,4865,0
|
|
20241206,190900,632347405,4865,4865,4865,4865,0
|
|
20241206,190800,632347405,4865,4865,4865,4865,1820
|
|
20241206,190700,632347405,4865,4865,4865,4865,0
|
|
20241206,190600,632347405,4865,4865,4865,4865,0
|
|
20241206,190500,632347405,4865,4865,4865,4865,0
|
|
20241206,190400,632347405,4865,4865,4865,4865,0
|
|
20241206,190300,632347405,4865,4865,4865,4865,0
|
|
20241206,190200,632347405,4865,4865,4865,4865,0
|
|
20241206,190100,632347405,4865,4865,4865,4865,0
|
|
20241206,190000,632347405,4865,4865,4865,4865,0
|
|
20241206,185900,632347405,4865,4865,4865,4865,0
|
|
20241206,185800,632347405,4865,4865,4865,4865,0
|
|
20241206,185700,632347405,4865,4865,4865,4865,0
|
|
20241206,185600,632347405,4865,4865,4865,4865,0
|
|
20241206,185500,632347405,4865,4865,4865,4865,0
|
|
20241206,185400,632347405,4865,4865,4865,4865,0
|
|
20241206,185300,632347405,4865,4865,4865,4865,0
|
|
20241206,185200,632347405,4865,4865,4865,4865,0
|
|
20241206,185100,632347405,4865,4865,4865,4865,0
|
|
20241206,185000,632347405,4865,4865,4865,4865,0
|
|
20241206,184900,632347405,4865,4865,4865,4865,0
|
|
20241206,184800,632347405,4865,4865,4865,4865,0
|
|
20241206,184700,632347405,4865,4865,4865,4865,0
|
|
20241206,184600,632347405,4865,4865,4865,4865,0
|
|
20241206,184500,632347405,4865,4865,4865,4865,0
|
|
20241206,184400,632347405,4865,4865,4865,4865,0
|
|
20241206,184300,632347405,4865,4865,4865,4865,0
|
|
20241206,184200,632347405,4865,4865,4865,4865,0
|
|
20241206,184100,632347405,4865,4865,4865,4865,0
|
|
20241206,184000,632347405,4865,4865,4865,4865,0
|
|
20241206,183900,632347405,4865,4865,4865,4865,0
|
|
20241206,183800,632347405,4865,4865,4865,4865,1820
|
|
20241206,183700,632347405,4865,4865,4865,4865,0
|
|
20241206,183600,632347405,4865,4865,4865,4865,0
|
|
20241206,183500,632347405,4865,4865,4865,4865,0
|
|
20241206,183400,632347405,4865,4865,4865,4865,0
|
|
20241206,183300,632347405,4865,4865,4865,4865,0
|
|
20241206,183200,632347405,4865,4865,4865,4865,0
|
|
20241206,183100,632347405,4865,4865,4865,4865,0
|
|
20241206,183000,632347405,4865,4865,4865,4865,0
|
|
20241206,182900,632347405,4865,4865,4865,4865,0
|
|
20241206,182800,632347405,4865,4865,4865,4865,0
|
|
20241206,182700,632347405,4865,4865,4865,4865,0
|
|
20241206,182600,632347405,4865,4865,4865,4865,0
|
|
20241206,182500,632347405,4865,4865,4865,4865,0
|
|
20241206,182400,632347405,4865,4865,4865,4865,0
|
|
20241206,182300,632347405,4865,4865,4865,4865,0
|
|
20241206,182200,632347405,4865,4865,4865,4865,0
|
|
20241206,182100,632347405,4865,4865,4865,4865,0
|
|
20241206,182000,632347405,4865,4865,4865,4865,0
|
|
20241206,181900,632347405,4865,4865,4865,4865,0
|
|
20241206,181800,632347405,4865,4865,4865,4865,0
|
|
20241206,181700,632347405,4865,4865,4865,4865,0
|
|
20241206,181600,632347405,4865,4865,4865,4865,0
|
|
20241206,181500,632347405,4865,4865,4865,4865,0
|
|
20241206,181400,632347405,4865,4865,4865,4865,0
|
|
20241206,181300,632347405,4865,4865,4865,4865,0
|
|
20241206,181200,632347405,4865,4865,4865,4865,0
|
|
20241206,181100,632347405,4865,4865,4865,4865,0
|
|
20241206,181000,632347405,4865,4865,4865,4865,0
|
|
20241206,180900,632347405,4865,4865,4865,4865,0
|
|
20241206,180800,632347405,4865,4865,4865,4865,1820
|
|
20241206,180700,632347405,4865,4865,4865,4865,0
|
|
20241206,180600,632347405,4865,4865,4865,4865,0
|
|
20241206,180500,632347405,4865,4865,4865,4865,0
|
|
20241206,180400,632347405,4865,4865,4865,4865,0
|
|
20241206,180300,632347405,4865,4865,4865,4865,0
|
|
20241206,180200,632347405,4865,4865,4865,4865,0
|
|
20241206,180100,632347405,4865,4865,4865,4865,0
|
|
20241206,180000,632347405,4865,4865,4865,4865,0
|
|
20241206,175900,632347405,4865,4865,4865,4865,0
|
|
20241206,175800,632347405,4865,4865,4865,4865,0
|
|
20241206,175700,632347405,4865,4865,4865,4865,0
|
|
20241206,175600,632347405,4865,4865,4865,4865,0
|
|
20241206,175500,632347405,4865,4865,4865,4865,0
|
|
20241206,175400,632347405,4865,4865,4865,4865,0
|
|
20241206,175300,632347405,4865,4865,4865,4865,0
|
|
20241206,175200,632347405,4865,4865,4865,4865,0
|
|
20241206,175100,632347405,4865,4865,4865,4865,0
|
|
20241206,175000,632347405,4865,4865,4865,4865,0
|
|
20241206,174900,632347405,4865,4865,4865,4865,0
|
|
20241206,174800,632347405,4865,4865,4865,4865,0
|
|
20241206,174700,632347405,4865,4865,4865,4865,0
|
|
20241206,174600,632347405,4865,4865,4865,4865,0
|
|
20241206,174500,632347405,4865,4865,4865,4865,0
|
|
20241206,174400,632347405,4865,4865,4865,4865,0
|
|
20241206,174300,632347405,4865,4865,4865,4865,0
|
|
20241206,174200,632347405,4865,4865,4865,4865,0
|
|
20241206,174100,632347405,4865,4865,4865,4865,0
|
|
20241206,174000,632347405,4865,4865,4865,4865,0
|
|
20241206,173900,632347405,4865,4865,4865,4865,0
|
|
20241206,173800,632347405,4865,4865,4865,4865,1820
|
|
20241206,173700,632347405,4865,4865,4865,4865,0
|
|
20241206,173600,632347405,4865,4865,4865,4865,0
|
|
20241206,173500,632347405,4865,4865,4865,4865,0
|
|
20241206,173400,632347405,4865,4865,4865,4865,0
|
|
20241206,173300,632347405,4865,4865,4865,4865,0
|
|
20241206,173200,632347405,4865,4865,4865,4865,0
|
|
20241206,173100,632347405,4865,4865,4865,4865,0
|
|
20241206,173000,632347405,4865,4865,4865,4865,0
|
|
20241206,172900,632347405,4865,4865,4865,4865,0
|
|
20241206,172800,632347405,4865,4865,4865,4865,0
|
|
20241206,172700,632347405,4865,4865,4865,4865,0
|
|
20241206,172600,632347405,4865,4865,4865,4865,0
|
|
20241206,172500,632347405,4865,4865,4865,4865,0
|
|
20241206,172400,632347405,4865,4865,4865,4865,0
|
|
20241206,172300,632347405,4865,4865,4865,4865,0
|
|
20241206,172200,632347405,4865,4865,4865,4865,0
|
|
20241206,172100,632347405,4865,4865,4865,4865,0
|
|
20241206,172000,632347405,4865,4865,4865,4865,0
|
|
20241206,171900,632347405,4865,4865,4865,4865,0
|
|
20241206,171800,632347405,4865,4865,4865,4865,0
|
|
20241206,171700,632347405,4865,4865,4865,4865,0
|
|
20241206,171600,632347405,4865,4865,4865,4865,0
|
|
20241206,171500,632347405,4865,4865,4865,4865,0
|
|
20241206,171400,632347405,4865,4865,4865,4865,0
|
|
20241206,171300,632347405,4865,4865,4865,4865,0
|
|
20241206,171200,632347405,4865,4865,4865,4865,0
|
|
20241206,171100,632347405,4865,4865,4865,4865,0
|
|
20241206,171000,632347405,4865,4865,4865,4865,0
|
|
20241206,170900,632347405,4865,4865,4865,4865,0
|
|
20241206,170800,632347405,4865,4865,4865,4865,1820
|
|
20241206,170700,632347405,4865,4865,4865,4865,0
|
|
20241206,170600,632347405,4865,4865,4865,4865,0
|
|
20241206,170500,632347405,4865,4865,4865,4865,0
|
|
20241206,170400,632347405,4865,4865,4865,4865,0
|
|
20241206,170300,632347405,4865,4865,4865,4865,0
|
|
20241206,170200,632347405,4865,4865,4865,4865,0
|
|
20241206,170100,632347405,4865,4865,4865,4865,0
|
|
20241206,170000,632347405,4865,4865,4865,4865,0
|
|
20241206,165900,632347405,4865,4865,4865,4865,0
|
|
20241206,165800,632347405,4865,4865,4865,4865,0
|
|
20241206,165700,632347405,4865,4865,4865,4865,0
|
|
20241206,165600,632347405,4865,4865,4865,4865,0
|
|
20241206,165500,632347405,4865,4865,4865,4865,0
|
|
20241206,165400,632347405,4865,4865,4865,4865,0
|
|
20241206,165300,632347405,4865,4865,4865,4865,0
|
|
20241206,165200,632347405,4865,4865,4865,4865,0
|
|
20241206,165100,632347405,4865,4865,4865,4865,0
|
|
20241206,165000,632347405,4865,4865,4865,4865,0
|
|
20241206,164900,632347405,4865,4865,4865,4865,0
|
|
20241206,164800,632347405,4865,4865,4865,4865,0
|
|
20241206,164700,632347405,4865,4865,4865,4865,0
|
|
20241206,164600,632347405,4865,4865,4865,4865,0
|
|
20241206,164500,632347405,4865,4865,4865,4865,0
|
|
20241206,164400,632347405,4865,4865,4865,4865,0
|
|
20241206,164300,632347405,4865,4865,4865,4865,0
|
|
20241206,164200,632347405,4865,4865,4865,4865,0
|
|
20241206,164100,632347405,4865,4865,4865,4865,0
|
|
20241206,164000,632347405,4865,4865,4865,4865,0
|
|
20241206,163900,632347405,4865,4865,4865,4865,0
|
|
20241206,163800,632347405,4865,4865,4865,4865,1820
|
|
20241206,163700,632347405,4865,4865,4865,4865,0
|
|
20241206,163600,632347405,4865,4865,4865,4865,0
|
|
20241206,163500,632347405,4865,4865,4865,4865,0
|
|
20241206,163400,632347405,4865,4865,4865,4865,0
|
|
20241206,163300,632347405,4865,4865,4865,4865,0
|
|
20241206,163200,632347405,4865,4865,4865,4865,0
|
|
20241206,163100,632347405,4865,4865,4865,4865,0
|
|
20241206,163000,632347405,4865,4865,4865,4865,0
|
|
20241206,162900,632347405,4865,4865,4865,4865,0
|
|
20241206,162800,632347405,4865,4865,4865,4865,0
|
|
20241206,162700,632347405,4865,4865,4865,4865,0
|
|
20241206,162600,632347405,4865,4865,4865,4865,0
|
|
20241206,162500,632347405,4865,4865,4865,4865,0
|
|
20241206,162400,632347405,4865,4865,4865,4865,0
|
|
20241206,162300,632347405,4865,4865,4865,4865,0
|
|
20241206,162200,632347405,4865,4865,4865,4865,0
|
|
20241206,162100,632347405,4865,4865,4865,4865,0
|
|
20241206,162000,632347405,4865,4865,4865,4865,0
|
|
20241206,161900,632347405,4865,4865,4865,4865,0
|
|
20241206,161800,632347405,4865,4865,4865,4865,0
|
|
20241206,161700,632347405,4865,4865,4865,4865,0
|
|
20241206,161600,632347405,4865,4865,4865,4865,0
|
|
20241206,161500,632347405,4865,4865,4865,4865,0
|
|
20241206,161400,632347405,4865,4865,4865,4865,0
|
|
20241206,161300,632347405,4865,4865,4865,4865,0
|
|
20241206,161200,632347405,4865,4865,4865,4865,0
|
|
20241206,161100,632347405,4865,4865,4865,4865,0
|
|
20241206,161000,632347405,4865,4865,4865,4865,0
|
|
20241206,160900,632347405,4865,4865,4865,4865,0
|
|
20241206,160800,632347405,4865,4865,4865,4865,1820
|
|
20241206,160700,632347405,4865,4865,4865,4865,0
|
|
20241206,160600,632347405,4865,4865,4865,4865,0
|
|
20241206,160500,632347405,4865,4865,4865,4865,0
|
|
20241206,160400,632347405,4865,4865,4865,4865,0
|
|
20241206,160300,632347405,4865,4865,4865,4865,0
|
|
20241206,160200,632347405,4865,4865,4865,4865,0
|
|
20241206,160100,632347405,4865,4865,4865,4865,0
|
|
20241206,160000,632347405,4865,4865,4865,4865,0
|
|
20241206,155900,632347405,4865,4865,4865,4865,0
|
|
20241206,155800,632347405,4865,4865,4865,4865,0
|
|
20241206,155700,632347405,4865,4865,4865,4865,0
|
|
20241206,155600,632347405,4865,4865,4865,4865,0
|
|
20241206,155500,632347405,4865,4865,4865,4865,0
|
|
20241206,155400,632347405,4865,4865,4865,4865,0
|
|
20241206,155300,632347405,4865,4865,4865,4865,0
|
|
20241206,155200,632347405,4865,4865,4865,4865,0
|
|
20241206,155100,632347405,4865,4865,4865,4865,0
|
|
20241206,155000,632347405,4865,4865,4865,4865,0
|
|
20241206,154900,632347405,4865,4865,4865,4865,0
|
|
20241206,154800,632347405,4865,4865,4865,4865,0
|
|
20241206,154700,632347405,4865,4865,4865,4865,0
|
|
20241206,154600,632347405,4865,4865,4865,4865,0
|
|
20241206,154500,632347405,4865,4865,4865,4865,0
|
|
20241206,154400,632347405,4865,4865,4865,4865,0
|
|
20241206,154300,632347405,4865,4865,4865,4865,0
|
|
20241206,154200,632347405,4865,4865,4865,4865,0
|
|
20241206,154100,632347405,4865,4865,4865,4865,0
|
|
20241206,154000,632347405,4865,4865,4865,4865,0
|
|
20241206,153900,632347405,4865,4865,4865,4865,0
|
|
20241206,153800,632347405,4865,4865,4865,4865,1820
|
|
20241206,153700,632347405,4865,4865,4865,4865,0
|
|
20241206,153600,632347405,4865,4865,4865,4865,0
|
|
20241206,153500,632347405,4865,4865,4865,4865,0
|
|
20241206,153400,632347405,4865,4865,4865,4865,0
|
|
20241206,153300,632347405,4865,4865,4865,4865,0
|
|
20241206,153200,632347405,4865,4865,4865,4865,0
|
|
20241206,153100,632347405,4865,4865,4865,4865,0
|
|
20241206,153000,632347405,4865,4865,4865,4865,1820
|
|
20241206,152900,623493105,4840,4840,4840,4840,0
|
|
20241206,152800,623493105,4840,4840,4840,4840,0
|
|
20241206,152700,623493105,4840,4840,4840,4840,0
|
|
20241206,152600,623493105,4840,4840,4840,4840,0
|
|
20241206,152500,623493105,4840,4840,4840,4840,0
|
|
20241206,152400,623493105,4840,4840,4840,4840,0
|
|
20241206,152300,623493105,4840,4840,4840,4840,0
|
|
20241206,152200,623493105,4840,4840,4840,4840,0
|
|
20241206,152100,623493105,4840,4840,4840,4840,0
|
|
20241206,152000,623493105,4840,4840,4840,4840,0
|
|
20241206,151900,623493105,4840,4810,4840,4810,128
|
|
20241206,151800,622876365,4820,4805,4820,4805,875
|
|
20241206,151700,618662765,4805,4800,4805,4800,283
|
|
20241206,151600,617302980,4805,4800,4805,4800,38
|
|
20241206,151500,617120465,4800,4800,4800,4800,20
|
|
20241206,151400,617024465,4800,4800,4800,4800,6
|
|
20241206,151300,616995665,4800,4800,4800,4800,18
|
|
20241206,151200,616909265,4800,4800,4800,4800,11
|
|
20241206,151100,616856465,4800,4800,4800,4800,535
|
|
20241206,151000,614288465,4800,4800,4810,4800,165
|
|
20241206,150900,613496380,4805,4805,4805,4805,30
|
|
20241206,150800,613352230,4810,4810,4810,4805,531
|
|
20241206,150700,610798175,4810,4805,4810,4805,328
|
|
20241206,150600,609222085,4805,4790,4805,4790,21
|
|
20241206,150500,609121325,4795,4805,4805,4795,31
|
|
20241206,150400,608972530,4805,4790,4805,4790,404
|
|
20241206,150300,607035265,4790,4785,4790,4785,3081
|
|
20241206,150200,592277645,4775,4790,4790,4775,106
|
|
20241206,150100,591769995,4780,4780,4780,4780,185
|
|
20241206,150000,590885695,4790,4785,4790,4785,105
|
|
20241206,145900,590382770,4790,4795,4795,4790,75
|
|
20241206,145800,590023470,4790,4770,4790,4770,274
|
|
20241206,145700,588713500,4765,4770,4775,4765,35
|
|
20241206,145600,588546580,4765,4765,4765,4765,7
|
|
20241206,145500,588513225,4765,4760,4795,4760,81
|
|
20241206,145400,588126400,4760,4765,4790,4760,26
|
|
20241206,145300,588002215,4790,4765,4790,4765,16
|
|
20241206,145200,587925845,4765,4765,4765,4760,55
|
|
20241206,145100,587663825,4770,4775,4775,4770,1070
|
|
20241206,145000,582559850,4765,4765,4765,4765,1
|
|
20241206,144900,582555085,4760,4760,4795,4760,29
|
|
20241206,144800,582416940,4760,4775,4775,4760,70
|
|
20241206,144700,582082965,4765,4765,4770,4765,70
|
|
20241206,144600,581749195,4760,4770,4770,4755,666
|
|
20241206,144500,578575335,4770,4775,4785,4770,62
|
|
20241206,144400,578279205,4770,4775,4785,4770,37
|
|
20241206,144300,578102370,4780,4770,4780,4770,6
|
|
20241206,144200,578073735,4770,4770,4770,4770,17
|
|
20241206,144100,577992645,4770,4770,4775,4770,576
|
|
20241206,144000,575243085,4770,4770,4775,4770,290
|
|
20241206,143900,573859310,4770,4760,4795,4760,788
|
|
20241206,143800,570095935,4755,4795,4795,4750,2736
|
|
20241206,143700,557043345,4800,4800,4800,4795,17
|
|
20241206,143600,556961820,4795,4795,4795,4795,32
|
|
20241206,143500,556808380,4795,4800,4800,4795,260
|
|
20241206,143400,555561555,4800,4800,4800,4800,24
|
|
20241206,143300,555446355,4800,4805,4805,4800,91
|
|
20241206,143200,555009445,4805,4810,4810,4805,142
|
|
20241206,143100,554327015,4810,4810,4810,4810,72
|
|
20241206,143000,553980695,4810,4805,4810,4805,63
|
|
20241206,142900,553677880,4810,4810,4810,4810,13
|
|
20241206,142800,553615350,4805,4805,4810,4805,29
|
|
20241206,142700,553475960,4810,4810,4810,4805,36
|
|
20241206,142600,553302850,4805,4800,4805,4800,60
|
|
20241206,142500,553014605,4810,4800,4810,4800,564
|
|
20241206,142400,550304715,4800,4805,4805,4800,46
|
|
20241206,142300,550083710,4805,4810,4810,4805,23
|
|
20241206,142200,549973165,4815,4830,4830,4815,46
|
|
20241206,142100,549751315,4830,4790,4835,4790,5152
|
|
20241206,142000,525009240,4785,4785,4795,4785,946
|
|
20241206,141900,520475585,4780,4785,4785,4780,266
|
|
20241206,141800,519202845,4785,4785,4785,4785,143
|
|
20241206,141700,518518590,4780,4780,4780,4780,15
|
|
20241206,141600,518446890,4780,4780,4780,4780,20
|
|
20241206,141500,518351290,4785,4785,4785,4785,81
|
|
20241206,141400,517963705,4780,4785,4785,4780,39
|
|
20241206,141300,517777145,4780,4780,4785,4780,45
|
|
20241206,141200,517561935,4780,4780,4780,4780,10
|
|
20241206,141100,517514135,4785,4785,4790,4785,64
|
|
20241206,141000,517207785,4785,4780,4785,4780,22
|
|
20241206,140900,517102615,4780,4780,4780,4780,17
|
|
20241206,140800,517021355,4785,4785,4785,4785,24
|
|
20241206,140700,516906515,4780,4780,4785,4780,47
|
|
20241206,140600,516681700,4780,4775,4780,4775,43
|
|
20241206,140500,516476285,4770,4770,4770,4770,10
|
|
20241206,140400,516428585,4770,4770,4770,4770,4
|
|
20241206,140300,516409505,4770,4790,4790,4760,4088
|
|
20241206,140200,496895580,4790,4795,4795,4790,440
|
|
20241206,140100,494786855,4795,4795,4795,4795,42
|
|
20241206,140000,494585465,4795,4800,4800,4795,117
|
|
20241206,135900,494024370,4795,4800,4800,4795,141
|
|
20241206,135800,493348100,4795,4795,4800,4795,32
|
|
20241206,135700,493194600,4800,4800,4800,4800,17
|
|
20241206,135600,493113000,4795,4800,4800,4795,99
|
|
20241206,135500,492637850,4795,4795,4800,4795,38
|
|
20241206,135400,492455585,4800,4795,4800,4795,30
|
|
20241206,135300,492311640,4800,4800,4800,4800,53
|
|
20241206,135200,492057240,4795,4795,4800,4795,39
|
|
20241206,135100,491870165,4795,4795,4795,4795,17
|
|
20241206,135000,491788650,4800,4800,4800,4800,232
|
|
20241206,134900,490675050,4795,4800,4800,4795,73
|
|
20241206,134800,490324720,4800,4795,4800,4795,38
|
|
20241206,134700,490142405,4795,4795,4795,4795,0
|
|
20241206,134600,490142405,4795,4800,4800,4795,73
|
|
20241206,134500,489792075,4795,4790,4795,4790,19
|
|
20241206,134400,489701055,4790,4790,4790,4790,17
|
|
20241206,134300,489619625,4790,4790,4790,4790,337
|
|
20241206,134200,488005395,4785,4790,4790,4785,42
|
|
20241206,134100,487804265,4790,4790,4790,4790,191
|
|
20241206,134000,486889375,4790,4790,4790,4790,9
|
|
20241206,133900,486846265,4790,4800,4800,4790,507
|
|
20241206,133800,484417410,4795,4795,4795,4795,17
|
|
20241206,133700,484335895,4795,4795,4795,4795,21
|
|
20241206,133600,484235200,4800,4800,4800,4800,1075
|
|
20241206,133500,479075200,4795,4785,4795,4785,23
|
|
20241206,133400,478964985,4785,4790,4790,4785,19
|
|
20241206,133300,478874055,4785,4785,4785,4785,9
|
|
20241206,133200,478830990,4785,4780,4785,4780,24
|
|
20241206,133100,478716170,4785,4780,4785,4780,19
|
|
20241206,133000,478625280,4780,4785,4785,4780,33
|
|
20241206,132900,478467405,4790,4800,4800,4790,635
|
|
20241206,132800,475424740,4800,4805,4805,4800,29
|
|
20241206,132700,475285485,4800,4800,4800,4800,19
|
|
20241206,132600,475194285,4800,4800,4800,4800,10
|
|
20241206,132500,475146285,4800,4815,4815,4800,215
|
|
20241206,132400,474113845,4810,4820,4820,4810,408
|
|
20241206,132300,472151235,4820,4805,4820,4805,36
|
|
20241206,132200,471977790,4815,4805,4815,4805,508
|
|
20241206,132100,469531860,4800,4800,4800,4800,16
|
|
20241206,132000,469455060,4800,4800,4800,4800,22
|
|
20241206,131900,469349460,4800,4800,4800,4800,20
|
|
20241206,131800,469253460,4800,4800,4800,4790,198
|
|
20241206,131700,468304400,4800,4820,4825,4800,357
|
|
20241206,131600,466589400,4820,4815,4820,4815,30
|
|
20241206,131500,466444855,4810,4810,4810,4810,6
|
|
20241206,131400,466415995,4810,4810,4815,4810,75
|
|
20241206,131300,466055035,4810,4820,4820,4805,21
|
|
20241206,131200,465954060,4805,4790,4805,4790,465
|
|
20241206,131100,463722220,4795,4790,4795,4790,225
|
|
20241206,131000,462643405,4790,4795,4795,4790,56
|
|
20241206,130900,462374900,4795,4790,4795,4790,35
|
|
20241206,130800,462207190,4790,4785,4790,4785,11
|
|
20241206,130700,462154550,4785,4785,4785,4785,12
|
|
20241206,130600,462097130,4780,4790,4790,4780,150
|
|
20241206,130500,461379565,4790,4795,4795,4790,20
|
|
20241206,130400,461283680,4795,4810,4810,4795,2184
|
|
20241206,130300,450794645,4810,4810,4815,4810,51
|
|
20241206,130200,450549240,4805,4805,4805,4805,55
|
|
20241206,130100,450284965,4805,4810,4810,4805,65
|
|
20241206,130000,449972540,4810,4805,4810,4805,292
|
|
20241206,125900,448569350,4805,4810,4810,4805,40
|
|
20241206,125800,448377030,4810,4825,4825,4810,814
|
|
20241206,125700,444455620,4825,4825,4825,4825,6
|
|
20241206,125600,444426670,4825,4825,4830,4825,93
|
|
20241206,125500,443977700,4820,4815,4820,4815,18
|
|
20241206,125400,443890995,4815,4805,4815,4805,143
|
|
20241206,125300,443203845,4805,4805,4810,4805,15
|
|
20241206,125200,443131765,4805,4805,4805,4805,317
|
|
20241206,125100,441608580,4805,4805,4805,4805,55
|
|
20241206,125000,441344305,4810,4805,4810,4805,27
|
|
20241206,124900,441214485,4805,4805,4810,4805,49
|
|
20241206,124800,440978855,4800,4800,4800,4800,17
|
|
20241206,124700,440897255,4800,4800,4800,4800,9
|
|
20241206,124600,440854055,4800,4810,4810,4800,313
|
|
20241206,124500,439351505,4810,4810,4810,4810,37
|
|
20241206,124400,439173535,4810,4810,4810,4810,16
|
|
20241206,124300,439096575,4810,4800,4810,4800,11
|
|
20241206,124200,439043685,4805,4810,4810,4800,173
|
|
20241206,124100,438212820,4810,4825,4825,4810,151
|
|
20241206,124000,437484300,4825,4825,4825,4825,11
|
|
20241206,123900,437431225,4830,4830,4835,4830,32
|
|
20241206,123800,437276650,4825,4825,4825,4825,15
|
|
20241206,123700,437204275,4830,4820,4830,4820,74
|
|
20241206,123600,436847045,4825,4815,4825,4815,59
|
|
20241206,123500,436562505,4815,4810,4820,4810,39
|
|
20241206,123400,436374660,4810,4805,4810,4805,42
|
|
20241206,123300,436172695,4810,4810,4810,4810,17
|
|
20241206,123200,436090925,4805,4805,4805,4805,21
|
|
20241206,123100,435990020,4805,4805,4805,4805,18
|
|
20241206,123000,435903530,4810,4820,4820,4810,103
|
|
20241206,122900,435407770,4820,4820,4825,4820,28
|
|
20241206,122800,435272725,4820,4810,4820,4810,54
|
|
20241206,122700,435012660,4810,4805,4810,4795,432
|
|
20241206,122600,432937025,4805,4795,4805,4795,453
|
|
20241206,122500,430760405,4795,4795,4795,4795,28
|
|
20241206,122400,430626145,4795,4795,4800,4795,31
|
|
20241206,122300,430477455,4800,4800,4815,4800,1381
|
|
20241206,122200,423841645,4800,4800,4800,4800,0
|
|
20241206,122100,423841645,4800,4800,4800,4800,14
|
|
20241206,122000,423774445,4795,4815,4815,4795,2125
|
|
20241206,121900,413565545,4815,4815,4815,4815,0
|
|
20241206,121800,413565545,4815,4830,4830,4815,1322
|
|
20241206,121700,407196935,4830,4830,4830,4830,20
|
|
20241206,121600,407100335,4830,4830,4830,4830,11
|
|
20241206,121500,407047205,4830,4830,4830,4830,0
|
|
20241206,121400,407047205,4830,4830,4835,4830,46
|
|
20241206,121300,406824930,4830,4835,4835,4830,75
|
|
20241206,121200,406462415,4835,4835,4835,4835,0
|
|
20241206,121100,406462415,4835,4840,4840,4835,58
|
|
20241206,121000,406181765,4835,4840,4840,4835,28
|
|
20241206,120900,406046300,4840,4835,4840,4835,257
|
|
20241206,120800,404802475,4835,4835,4840,4835,23
|
|
20241206,120700,404691185,4830,4830,4835,4830,47
|
|
20241206,120600,404464030,4825,4820,4825,4815,119
|
|
20241206,120500,403890215,4815,4815,4820,4815,450
|
|
20241206,120400,401723400,4810,4810,4815,4810,22
|
|
20241206,120300,401617560,4810,4810,4810,4810,27
|
|
20241206,120200,401487690,4815,4805,4815,4805,42
|
|
20241206,120100,401285725,4805,4805,4805,4805,8
|
|
20241206,120000,401247285,4805,4805,4825,4805,14
|
|
20241206,115900,401179995,4800,4800,4800,4800,31
|
|
20241206,115800,401031195,4800,4800,4800,4800,21
|
|
20241206,115700,400930395,4800,4815,4815,4800,494
|
|
20241206,115600,398556105,4815,4830,4830,4815,28
|
|
20241206,115500,398421180,4850,4815,4850,4815,60
|
|
20241206,115400,398131330,4825,4820,4825,4820,46
|
|
20241206,115300,397909490,4820,4830,4835,4820,95
|
|
20241206,115200,397450940,4835,4830,4835,4825,535
|
|
20241206,115100,394867965,4830,4830,4830,4830,385
|
|
20241206,115000,393008415,4835,4835,4835,4830,374
|
|
20241206,114900,391201905,4835,4835,4835,4835,18
|
|
20241206,114800,391114875,4840,4845,4845,4840,691
|
|
20241206,114700,387770125,4850,4850,4850,4850,17
|
|
20241206,114600,387687675,4845,4850,4850,4845,63
|
|
20241206,114500,387382180,4850,4845,4850,4845,22
|
|
20241206,114400,387275585,4855,4850,4855,4850,55
|
|
20241206,114300,387008570,4855,4845,4855,4845,463
|
|
20241206,114200,384762895,4840,4835,4845,4835,2741
|
|
20241206,114100,371497520,4830,4840,4840,4830,654
|
|
20241206,114000,368336785,4845,4845,4845,4845,65
|
|
20241206,113900,368021860,4845,4840,4845,4840,47
|
|
20241206,113800,367794215,4840,4835,4840,4835,27
|
|
20241206,113700,367663650,4835,4835,4835,4835,1
|
|
20241206,113600,367658815,4830,4825,4830,4820,85
|
|
20241206,113500,367248745,4825,4830,4830,4825,42
|
|
20241206,113400,367045890,4830,4850,4855,4830,1187
|
|
20241206,113300,361303650,4850,4840,4850,4830,416
|
|
20241206,113200,359287245,4810,4800,4835,4800,570
|
|
20241206,113100,356533335,4795,4790,4795,4785,39
|
|
20241206,113000,356346510,4785,4800,4800,4785,504
|
|
20241206,112900,353931540,4800,4785,4810,4785,405
|
|
20241206,112800,351989275,4780,4775,4785,4775,52
|
|
20241206,112700,351740695,4775,4780,4780,4775,32
|
|
20241206,112600,351587785,4780,4780,4780,4780,11
|
|
20241206,112500,351535205,4775,4775,4775,4775,14
|
|
20241206,112400,351468355,4775,4780,4785,4775,621
|
|
20241206,112300,348502660,4780,4775,4780,4775,303
|
|
20241206,112200,347054325,4790,4775,4790,4775,1214
|
|
20241206,112100,341253225,4775,4790,4795,4775,1755
|
|
20241206,112000,332861975,4790,4780,4790,4780,22
|
|
20241206,111900,332756760,4780,4780,4780,4780,63
|
|
20241206,111800,332455620,4775,4775,4810,4775,69
|
|
20241206,111700,332124650,4770,4770,4770,4770,23
|
|
20241206,111600,332014940,4775,4770,4775,4770,37
|
|
20241206,111500,331838330,4765,4765,4765,4765,15
|
|
20241206,111400,331766855,4765,4765,4765,4765,10
|
|
20241206,111300,331719205,4765,4765,4770,4760,392
|
|
20241206,111200,329851250,4765,4770,4770,4760,255
|
|
20241206,111100,328636400,4770,4765,4800,4765,174
|
|
20241206,111000,327806160,4760,4765,4765,4760,22
|
|
20241206,110900,327701420,4765,4760,4780,4755,205
|
|
20241206,110800,326724495,4790,4780,4810,4765,470
|
|
20241206,110700,324477150,4780,4750,4780,4750,713
|
|
20241206,110600,321086030,4745,4755,4755,4745,79
|
|
20241206,110500,320710825,4760,4750,4760,4750,37
|
|
20241206,110400,320534790,4750,4740,4750,4740,1824
|
|
20241206,110300,311874980,4740,4735,4740,4735,16
|
|
20241206,110200,311799190,4775,4730,4775,4730,384
|
|
20241206,110100,309974755,4730,4725,4775,4725,150
|
|
20241206,110000,309263805,4720,4725,4730,4720,14
|
|
20241206,105900,309197645,4730,4790,4790,4730,62
|
|
20241206,105800,308901995,4720,4735,4740,4720,369
|
|
20241206,105700,307156915,4735,4720,4735,4720,757
|
|
20241206,105600,303577795,4720,4720,4720,4715,208
|
|
20241206,105500,302596595,4715,4715,4715,4715,45
|
|
20241206,105400,302384420,4720,4715,4720,4715,19
|
|
20241206,105300,302294810,4715,4720,4720,4715,400
|
|
20241206,105200,300407655,4720,4725,4725,4720,35
|
|
20241206,105100,300242330,4725,4730,4730,4725,204
|
|
20241206,105000,299278060,4730,4740,4740,4730,157
|
|
20241206,104900,298534600,4740,4755,4755,4740,543
|
|
20241206,104800,295955010,4760,4760,4765,4755,139
|
|
20241206,104700,295293425,4760,4760,4760,4760,21
|
|
20241206,104600,295193465,4760,4760,4835,4755,781
|
|
20241206,104500,291470830,4755,4765,4765,4735,2507
|
|
20241206,104400,279568525,4765,4785,4785,4765,2645
|
|
20241206,104300,266932970,4785,4785,4785,4785,368
|
|
20241206,104200,265172090,4785,4800,4800,4785,891
|
|
20241206,104100,260902385,4800,4800,4800,4800,32
|
|
20241206,104000,260748785,4800,4805,4805,4800,187
|
|
20241206,103900,259851130,4805,4815,4815,4805,137
|
|
20241206,103800,259192055,4815,4825,4825,4815,849
|
|
20241206,103700,255100110,4825,4830,4830,4825,59
|
|
20241206,103600,254815315,4825,4825,4825,4825,29
|
|
20241206,103500,254675390,4825,4830,4830,4820,150
|
|
20241206,103400,253952120,4830,4820,4830,4820,29
|
|
20241206,103300,253812170,4820,4865,4865,4815,143
|
|
20241206,103200,253120750,4865,4815,4865,4815,31
|
|
20241206,103100,252970890,4800,4790,4800,4780,1455
|
|
20241206,103000,246005980,4785,4790,4800,4785,967
|
|
20241206,102900,241372415,4785,4790,4790,4785,25
|
|
20241206,102800,241252715,4785,4805,4815,4785,2520
|
|
20241206,102700,229177820,4810,4810,4810,4810,151
|
|
20241206,102600,228451510,4810,4810,4815,4810,77
|
|
20241206,102500,228080970,4805,4805,4805,4805,11
|
|
20241206,102400,228028115,4800,4800,4800,4800,7
|
|
20241206,102300,227994515,4800,4800,4800,4800,349
|
|
20241206,102200,226319315,4795,4790,4795,4790,258
|
|
20241206,102100,225083320,4790,4805,4815,4790,1369
|
|
20241206,102000,218513530,4815,4805,4815,4800,2051
|
|
20241206,101900,208663435,4805,4815,4820,4805,561
|
|
20241206,101800,205959825,4805,4810,4810,4805,405
|
|
20241206,101700,204012195,4820,4815,4820,4815,467
|
|
20241206,101600,201761530,4815,4820,4820,4815,430
|
|
20241206,101500,199691020,4820,4845,4845,4820,2178
|
|
20241206,101400,189186335,4850,4850,4850,4850,671
|
|
20241206,101300,185931985,4850,4850,4850,4850,15
|
|
20241206,101200,185859235,4865,4860,4865,4860,32
|
|
20241206,101100,185703610,4865,4870,4870,4865,474
|
|
20241206,101000,183397460,4870,4870,4870,4870,193
|
|
20241206,100900,182457550,4885,4845,4885,4845,1513
|
|
20241206,100800,175098755,4835,4845,4845,4835,837
|
|
20241206,100700,171051045,4840,4850,4850,4840,1285
|
|
20241206,100600,164824600,4855,4855,4855,4855,369
|
|
20241206,100500,163033105,4855,4865,4865,4855,235
|
|
20241206,100400,161891970,4865,4855,4865,4855,104
|
|
20241206,100300,161386105,4865,4860,4865,4860,31
|
|
20241206,100200,161235345,4865,4865,4870,4850,735
|
|
20241206,100100,157666705,4865,4855,4865,4850,507
|
|
20241206,100000,155207605,4850,4850,4850,4845,550
|
|
20241206,095900,152540155,4865,4840,4865,4840,2191
|
|
20241206,095800,141901020,4845,4835,4845,4835,34
|
|
20241206,095700,141736330,4835,4830,4835,4830,697
|
|
20241206,095600,138369765,4815,4825,4825,4815,131
|
|
20241206,095500,137738260,4825,4825,4830,4825,49
|
|
20241206,095400,137501825,4825,4835,4835,4825,301
|
|
20241206,095300,136047965,4835,4845,4845,4835,626
|
|
20241206,095200,133017970,4850,4840,4850,4840,60
|
|
20241206,095100,132727085,4840,4840,4840,4840,6
|
|
20241206,095000,132698045,4840,4845,4845,4840,1374
|
|
20241206,094900,126042230,4850,4840,4850,4840,45
|
|
20241206,094800,125824135,4850,4850,4855,4850,161
|
|
20241206,094700,125042640,4855,4845,4855,4845,1624
|
|
20241206,094600,117166395,4835,4835,4835,4830,15
|
|
20241206,094500,117093925,4845,4835,4845,4835,31
|
|
20241206,094400,116943740,4830,4840,4845,4830,657
|
|
20241206,094300,113766710,4840,4840,4850,4835,31
|
|
20241206,094200,113616610,4835,4830,4850,4830,319
|
|
20241206,094100,112070515,4830,4825,4830,4820,142
|
|
20241206,094000,111384830,4825,4830,4830,4815,95
|
|
20241206,093900,110926290,4830,4830,4830,4815,945
|
|
20241206,093800,106368920,4830,4825,4830,4825,16
|
|
20241206,093700,106291670,4820,4815,4820,4815,20
|
|
20241206,093600,106195315,4815,4815,4815,4815,28
|
|
20241206,093500,106060495,4815,4810,4815,4810,16
|
|
20241206,093400,105983480,4810,4810,4810,4810,604
|
|
20241206,093300,103078240,4810,4810,4810,4805,1446
|
|
20241206,093200,96123300,4810,4810,4825,4810,437
|
|
20241206,093100,94017325,4810,4810,4810,4810,155
|
|
20241206,093000,93271775,4810,4815,4815,4810,630
|
|
20241206,092900,90241030,4820,4830,4830,4820,822
|
|
20241206,092800,86276610,4835,4835,4835,4830,75
|
|
20241206,092700,85914035,4835,4845,4845,4835,973
|
|
20241206,092600,81209220,4845,4850,4850,4845,292
|
|
20241206,092500,79793395,4850,4850,4850,4845,305
|
|
20241206,092400,78315090,4845,4845,4845,4845,26
|
|
20241206,092300,78189120,4850,4835,4850,4835,548
|
|
20241206,092200,75536610,4825,4825,4825,4820,163
|
|
20241206,092100,74750800,4820,4820,4820,4820,0
|
|
20241206,092000,74750800,4820,4815,4820,4815,1175
|
|
20241206,091900,69093165,4825,4815,4845,4800,711
|
|
20241206,091800,65677320,4815,4845,4845,4815,216
|
|
20241206,091700,64636260,4845,4840,4845,4840,34
|
|
20241206,091600,64471570,4845,4845,4845,4845,81
|
|
20241206,091500,64079125,4805,4805,4805,4805,100
|
|
20241206,091400,63598625,4795,4845,4850,4785,4122
|
|
20241206,091300,43793705,4855,4870,4870,4855,507
|
|
20241206,091200,41331370,4875,4885,4885,4875,277
|
|
20241206,091100,39979890,4885,4885,4885,4885,574
|
|
20241206,091000,37175900,4885,4875,4885,4875,467
|
|
20241206,090900,34894625,4875,4900,4900,4805,2666
|
|
20241206,090800,21959850,4900,4900,4900,4900,426
|
|
20241206,090700,19872450,4900,4935,4935,4900,2057
|
|
20241206,090600,9777965,4935,4950,4950,4935,34
|
|
20241206,090500,9609690,4950,4950,4950,4950,127
|
|
20241206,090400,8981040,4950,4950,4950,4950,13
|
|
20241206,090300,8916690,4950,4980,4980,4950,31
|
|
20241206,090200,8762915,4980,4980,4980,4980,34
|
|
20241206,090100,8593595,4980,4980,4980,4980,92
|
|
20241206,090000,8135435,5000,4935,5000,4930,437
|