635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,193200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,193100,1604195195,4775,4775,4775,4775,0
|
|
20241209,193000,1604195195,4775,4775,4775,4775,0
|
|
20241209,192900,1604195195,4775,4775,4775,4775,0
|
|
20241209,192800,1604195195,4775,4775,4775,4775,0
|
|
20241209,192700,1604195195,4775,4775,4775,4775,0
|
|
20241209,192600,1604195195,4775,4775,4775,4775,0
|
|
20241209,192500,1604195195,4775,4775,4775,4775,0
|
|
20241209,192400,1604195195,4775,4775,4775,4775,0
|
|
20241209,192300,1604195195,4775,4775,4775,4775,0
|
|
20241209,192200,1604195195,4775,4775,4775,4775,0
|
|
20241209,192100,1604195195,4775,4775,4775,4775,0
|
|
20241209,192000,1604195195,4775,4775,4775,4775,0
|
|
20241209,191900,1604195195,4775,4775,4775,4775,0
|
|
20241209,191800,1604195195,4775,4775,4775,4775,0
|
|
20241209,191700,1604195195,4775,4775,4775,4775,0
|
|
20241209,191600,1604195195,4775,4775,4775,4775,0
|
|
20241209,191500,1604195195,4775,4775,4775,4775,0
|
|
20241209,191400,1604195195,4775,4775,4775,4775,0
|
|
20241209,191300,1604195195,4775,4775,4775,4775,0
|
|
20241209,191200,1604195195,4775,4775,4775,4775,0
|
|
20241209,191100,1604195195,4775,4775,4775,4775,0
|
|
20241209,191000,1604195195,4775,4775,4775,4775,0
|
|
20241209,190900,1604195195,4775,4775,4775,4775,0
|
|
20241209,190800,1604195195,4775,4775,4775,4775,0
|
|
20241209,190700,1604195195,4775,4775,4775,4775,0
|
|
20241209,190600,1604195195,4775,4775,4775,4775,0
|
|
20241209,190500,1604195195,4775,4775,4775,4775,0
|
|
20241209,190400,1604195195,4775,4775,4775,4775,0
|
|
20241209,190300,1604195195,4775,4775,4775,4775,0
|
|
20241209,190200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,190100,1604195195,4775,4775,4775,4775,0
|
|
20241209,190000,1604195195,4775,4775,4775,4775,0
|
|
20241209,185900,1604195195,4775,4775,4775,4775,0
|
|
20241209,185800,1604195195,4775,4775,4775,4775,0
|
|
20241209,185700,1604195195,4775,4775,4775,4775,0
|
|
20241209,185600,1604195195,4775,4775,4775,4775,0
|
|
20241209,185500,1604195195,4775,4775,4775,4775,0
|
|
20241209,185400,1604195195,4775,4775,4775,4775,0
|
|
20241209,185300,1604195195,4775,4775,4775,4775,0
|
|
20241209,185200,1604195195,4775,4775,4775,4775,0
|
|
20241209,185100,1604195195,4775,4775,4775,4775,0
|
|
20241209,185000,1604195195,4775,4775,4775,4775,0
|
|
20241209,184900,1604195195,4775,4775,4775,4775,0
|
|
20241209,184800,1604195195,4775,4775,4775,4775,0
|
|
20241209,184700,1604195195,4775,4775,4775,4775,0
|
|
20241209,184600,1604195195,4775,4775,4775,4775,0
|
|
20241209,184500,1604195195,4775,4775,4775,4775,0
|
|
20241209,184400,1604195195,4775,4775,4775,4775,0
|
|
20241209,184300,1604195195,4775,4775,4775,4775,0
|
|
20241209,184200,1604195195,4775,4775,4775,4775,0
|
|
20241209,184100,1604195195,4775,4775,4775,4775,0
|
|
20241209,184000,1604195195,4775,4775,4775,4775,0
|
|
20241209,183900,1604195195,4775,4775,4775,4775,0
|
|
20241209,183800,1604195195,4775,4775,4775,4775,0
|
|
20241209,183700,1604195195,4775,4775,4775,4775,0
|
|
20241209,183600,1604195195,4775,4775,4775,4775,0
|
|
20241209,183500,1604195195,4775,4775,4775,4775,0
|
|
20241209,183400,1604195195,4775,4775,4775,4775,0
|
|
20241209,183300,1604195195,4775,4775,4775,4775,0
|
|
20241209,183200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,183100,1604195195,4775,4775,4775,4775,0
|
|
20241209,183000,1604195195,4775,4775,4775,4775,0
|
|
20241209,182900,1604195195,4775,4775,4775,4775,0
|
|
20241209,182800,1604195195,4775,4775,4775,4775,0
|
|
20241209,182700,1604195195,4775,4775,4775,4775,0
|
|
20241209,182600,1604195195,4775,4775,4775,4775,0
|
|
20241209,182500,1604195195,4775,4775,4775,4775,0
|
|
20241209,182400,1604195195,4775,4775,4775,4775,0
|
|
20241209,182300,1604195195,4775,4775,4775,4775,0
|
|
20241209,182200,1604195195,4775,4775,4775,4775,0
|
|
20241209,182100,1604195195,4775,4775,4775,4775,0
|
|
20241209,182000,1604195195,4775,4775,4775,4775,0
|
|
20241209,181900,1604195195,4775,4775,4775,4775,0
|
|
20241209,181800,1604195195,4775,4775,4775,4775,0
|
|
20241209,181700,1604195195,4775,4775,4775,4775,0
|
|
20241209,181600,1604195195,4775,4775,4775,4775,0
|
|
20241209,181500,1604195195,4775,4775,4775,4775,0
|
|
20241209,181400,1604195195,4775,4775,4775,4775,0
|
|
20241209,181300,1604195195,4775,4775,4775,4775,0
|
|
20241209,181200,1604195195,4775,4775,4775,4775,0
|
|
20241209,181100,1604195195,4775,4775,4775,4775,0
|
|
20241209,181000,1604195195,4775,4775,4775,4775,0
|
|
20241209,180900,1604195195,4775,4775,4775,4775,0
|
|
20241209,180800,1604195195,4775,4775,4775,4775,0
|
|
20241209,180700,1604195195,4775,4775,4775,4775,0
|
|
20241209,180600,1604195195,4775,4775,4775,4775,0
|
|
20241209,180500,1604195195,4775,4775,4775,4775,0
|
|
20241209,180400,1604195195,4775,4775,4775,4775,0
|
|
20241209,180300,1604195195,4775,4775,4775,4775,0
|
|
20241209,180200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,180100,1604195195,4775,4775,4775,4775,0
|
|
20241209,180000,1604195195,4775,4775,4775,4775,0
|
|
20241209,175900,1604195195,4775,4775,4775,4775,0
|
|
20241209,175800,1604195195,4775,4775,4775,4775,0
|
|
20241209,175700,1604195195,4775,4775,4775,4775,0
|
|
20241209,175600,1604195195,4775,4775,4775,4775,0
|
|
20241209,175500,1604195195,4775,4775,4775,4775,0
|
|
20241209,175400,1604195195,4775,4775,4775,4775,0
|
|
20241209,175300,1604195195,4775,4775,4775,4775,0
|
|
20241209,175200,1604195195,4775,4775,4775,4775,0
|
|
20241209,175100,1604195195,4775,4775,4775,4775,0
|
|
20241209,175000,1604195195,4775,4775,4775,4775,0
|
|
20241209,174900,1604195195,4775,4775,4775,4775,0
|
|
20241209,174800,1604195195,4775,4775,4775,4775,0
|
|
20241209,174700,1604195195,4775,4775,4775,4775,0
|
|
20241209,174600,1604195195,4775,4775,4775,4775,0
|
|
20241209,174500,1604195195,4775,4775,4775,4775,0
|
|
20241209,174400,1604195195,4775,4775,4775,4775,0
|
|
20241209,174300,1604195195,4775,4775,4775,4775,0
|
|
20241209,174200,1604195195,4775,4775,4775,4775,0
|
|
20241209,174100,1604195195,4775,4775,4775,4775,0
|
|
20241209,174000,1604195195,4775,4775,4775,4775,0
|
|
20241209,173900,1604195195,4775,4775,4775,4775,0
|
|
20241209,173800,1604195195,4775,4775,4775,4775,0
|
|
20241209,173700,1604195195,4775,4775,4775,4775,0
|
|
20241209,173600,1604195195,4775,4775,4775,4775,0
|
|
20241209,173500,1604195195,4775,4775,4775,4775,0
|
|
20241209,173400,1604195195,4775,4775,4775,4775,0
|
|
20241209,173300,1604195195,4775,4775,4775,4775,0
|
|
20241209,173200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,173100,1604195195,4775,4775,4775,4775,0
|
|
20241209,173000,1604195195,4775,4775,4775,4775,0
|
|
20241209,172900,1604195195,4775,4775,4775,4775,0
|
|
20241209,172800,1604195195,4775,4775,4775,4775,0
|
|
20241209,172700,1604195195,4775,4775,4775,4775,0
|
|
20241209,172600,1604195195,4775,4775,4775,4775,0
|
|
20241209,172500,1604195195,4775,4775,4775,4775,0
|
|
20241209,172400,1604195195,4775,4775,4775,4775,0
|
|
20241209,172300,1604195195,4775,4775,4775,4775,0
|
|
20241209,172200,1604195195,4775,4775,4775,4775,0
|
|
20241209,172100,1604195195,4775,4775,4775,4775,0
|
|
20241209,172000,1604195195,4775,4775,4775,4775,0
|
|
20241209,171900,1604195195,4775,4775,4775,4775,0
|
|
20241209,171800,1604195195,4775,4775,4775,4775,0
|
|
20241209,171700,1604195195,4775,4775,4775,4775,0
|
|
20241209,171600,1604195195,4775,4775,4775,4775,0
|
|
20241209,171500,1604195195,4775,4775,4775,4775,0
|
|
20241209,171400,1604195195,4775,4775,4775,4775,0
|
|
20241209,171300,1604195195,4775,4775,4775,4775,0
|
|
20241209,171200,1604195195,4775,4775,4775,4775,0
|
|
20241209,171100,1604195195,4775,4775,4775,4775,0
|
|
20241209,171000,1604195195,4775,4775,4775,4775,0
|
|
20241209,170900,1604195195,4775,4775,4775,4775,0
|
|
20241209,170800,1604195195,4775,4775,4775,4775,0
|
|
20241209,170700,1604195195,4775,4775,4775,4775,0
|
|
20241209,170600,1604195195,4775,4775,4775,4775,0
|
|
20241209,170500,1604195195,4775,4775,4775,4775,0
|
|
20241209,170400,1604195195,4775,4775,4775,4775,0
|
|
20241209,170300,1604195195,4775,4775,4775,4775,0
|
|
20241209,170200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,170100,1604195195,4775,4775,4775,4775,0
|
|
20241209,170000,1604195195,4775,4775,4775,4775,0
|
|
20241209,165900,1604195195,4775,4775,4775,4775,0
|
|
20241209,165800,1604195195,4775,4775,4775,4775,0
|
|
20241209,165700,1604195195,4775,4775,4775,4775,0
|
|
20241209,165600,1604195195,4775,4775,4775,4775,0
|
|
20241209,165500,1604195195,4775,4775,4775,4775,0
|
|
20241209,165400,1604195195,4775,4775,4775,4775,0
|
|
20241209,165300,1604195195,4775,4775,4775,4775,0
|
|
20241209,165200,1604195195,4775,4775,4775,4775,0
|
|
20241209,165100,1604195195,4775,4775,4775,4775,0
|
|
20241209,165000,1604195195,4775,4775,4775,4775,0
|
|
20241209,164900,1604195195,4775,4775,4775,4775,0
|
|
20241209,164800,1604195195,4775,4775,4775,4775,0
|
|
20241209,164700,1604195195,4775,4775,4775,4775,0
|
|
20241209,164600,1604195195,4775,4775,4775,4775,0
|
|
20241209,164500,1604195195,4775,4775,4775,4775,0
|
|
20241209,164400,1604195195,4775,4775,4775,4775,0
|
|
20241209,164300,1604195195,4775,4775,4775,4775,0
|
|
20241209,164200,1604195195,4775,4775,4775,4775,0
|
|
20241209,164100,1604195195,4775,4775,4775,4775,0
|
|
20241209,164000,1604195195,4775,4775,4775,4775,0
|
|
20241209,163900,1604195195,4775,4775,4775,4775,0
|
|
20241209,163800,1604195195,4775,4775,4775,4775,0
|
|
20241209,163700,1604195195,4775,4775,4775,4775,0
|
|
20241209,163600,1604195195,4775,4775,4775,4775,0
|
|
20241209,163500,1604195195,4775,4775,4775,4775,0
|
|
20241209,163400,1604195195,4775,4775,4775,4775,0
|
|
20241209,163300,1604195195,4775,4775,4775,4775,0
|
|
20241209,163200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,163100,1604195195,4775,4775,4775,4775,0
|
|
20241209,163000,1604195195,4775,4775,4775,4775,0
|
|
20241209,162900,1604195195,4775,4775,4775,4775,0
|
|
20241209,162800,1604195195,4775,4775,4775,4775,0
|
|
20241209,162700,1604195195,4775,4775,4775,4775,0
|
|
20241209,162600,1604195195,4775,4775,4775,4775,0
|
|
20241209,162500,1604195195,4775,4775,4775,4775,0
|
|
20241209,162400,1604195195,4775,4775,4775,4775,0
|
|
20241209,162300,1604195195,4775,4775,4775,4775,0
|
|
20241209,162200,1604195195,4775,4775,4775,4775,0
|
|
20241209,162100,1604195195,4775,4775,4775,4775,0
|
|
20241209,162000,1604195195,4775,4775,4775,4775,0
|
|
20241209,161900,1604195195,4775,4775,4775,4775,0
|
|
20241209,161800,1604195195,4775,4775,4775,4775,0
|
|
20241209,161700,1604195195,4775,4775,4775,4775,0
|
|
20241209,161600,1604195195,4775,4775,4775,4775,0
|
|
20241209,161500,1604195195,4775,4775,4775,4775,0
|
|
20241209,161400,1604195195,4775,4775,4775,4775,0
|
|
20241209,161300,1604195195,4775,4775,4775,4775,0
|
|
20241209,161200,1604195195,4775,4775,4775,4775,0
|
|
20241209,161100,1604195195,4775,4775,4775,4775,0
|
|
20241209,161000,1604195195,4775,4775,4775,4775,0
|
|
20241209,160900,1604195195,4775,4775,4775,4775,0
|
|
20241209,160800,1604195195,4775,4775,4775,4775,0
|
|
20241209,160700,1604195195,4775,4775,4775,4775,0
|
|
20241209,160600,1604195195,4775,4775,4775,4775,0
|
|
20241209,160500,1604195195,4775,4775,4775,4775,0
|
|
20241209,160400,1604195195,4775,4775,4775,4775,0
|
|
20241209,160300,1604195195,4775,4775,4775,4775,0
|
|
20241209,160200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,160100,1604195195,4775,4775,4775,4775,0
|
|
20241209,160000,1604195195,4775,4775,4775,4775,0
|
|
20241209,155900,1604195195,4775,4775,4775,4775,0
|
|
20241209,155800,1604195195,4775,4775,4775,4775,0
|
|
20241209,155700,1604195195,4775,4775,4775,4775,0
|
|
20241209,155600,1604195195,4775,4775,4775,4775,0
|
|
20241209,155500,1604195195,4775,4775,4775,4775,0
|
|
20241209,155400,1604195195,4775,4775,4775,4775,0
|
|
20241209,155300,1604195195,4775,4775,4775,4775,0
|
|
20241209,155200,1604195195,4775,4775,4775,4775,0
|
|
20241209,155100,1604195195,4775,4775,4775,4775,0
|
|
20241209,155000,1604195195,4775,4775,4775,4775,0
|
|
20241209,154900,1604195195,4775,4775,4775,4775,0
|
|
20241209,154800,1604195195,4775,4775,4775,4775,0
|
|
20241209,154700,1604195195,4775,4775,4775,4775,0
|
|
20241209,154600,1604195195,4775,4775,4775,4775,0
|
|
20241209,154500,1604195195,4775,4775,4775,4775,0
|
|
20241209,154400,1604195195,4775,4775,4775,4775,0
|
|
20241209,154300,1604195195,4775,4775,4775,4775,0
|
|
20241209,154200,1604195195,4775,4775,4775,4775,0
|
|
20241209,154100,1604195195,4775,4775,4775,4775,0
|
|
20241209,154000,1604195195,4775,4775,4775,4775,0
|
|
20241209,153900,1604195195,4775,4775,4775,4775,0
|
|
20241209,153800,1604195195,4775,4775,4775,4775,0
|
|
20241209,153700,1604195195,4775,4775,4775,4775,0
|
|
20241209,153600,1604195195,4775,4775,4775,4775,0
|
|
20241209,153500,1604195195,4775,4775,4775,4775,0
|
|
20241209,153400,1604195195,4775,4775,4775,4775,0
|
|
20241209,153300,1604195195,4775,4775,4775,4775,0
|
|
20241209,153200,1604195195,4775,4775,4775,4775,6367
|
|
20241209,153100,1604195195,4775,4775,4775,4775,0
|
|
20241209,153000,1604195195,4775,4775,4775,4775,6367
|
|
20241209,152900,1573792770,4785,4785,4785,4785,0
|
|
20241209,152800,1573792770,4785,4785,4785,4785,0
|
|
20241209,152700,1573792770,4785,4785,4785,4785,0
|
|
20241209,152600,1573792770,4785,4785,4785,4785,0
|
|
20241209,152500,1573792770,4785,4785,4785,4785,0
|
|
20241209,152400,1573792770,4785,4785,4785,4785,0
|
|
20241209,152300,1573792770,4785,4785,4785,4785,0
|
|
20241209,152200,1573792770,4785,4785,4785,4785,0
|
|
20241209,152100,1573792770,4785,4785,4785,4785,0
|
|
20241209,152000,1573792770,4785,4785,4785,4785,0
|
|
20241209,151900,1573792770,4785,4790,4795,4785,2193
|
|
20241209,151800,1563290585,4785,4785,4785,4785,36
|
|
20241209,151700,1563118325,4790,4785,4790,4785,1599
|
|
20241209,151600,1555466365,4785,4790,4790,4785,418
|
|
20241209,151500,1553465960,4790,4800,4800,4790,601
|
|
20241209,151400,1550583815,4800,4795,4800,4795,448
|
|
20241209,151300,1548433865,4795,4785,4800,4785,582
|
|
20241209,151200,1545643595,4790,4785,4790,4785,1883
|
|
20241209,151100,1536626570,4785,4785,4785,4785,426
|
|
20241209,151000,1534588160,4785,4790,4790,4785,818
|
|
20241209,150900,1530670895,4790,4800,4800,4790,1244
|
|
20241209,150800,1524706495,4790,4800,4800,4790,19
|
|
20241209,150700,1524615325,4785,4810,4810,4785,1513
|
|
20241209,150600,1517375370,4810,4790,4810,4785,944
|
|
20241209,150500,1512857945,4790,4795,4800,4790,4500
|
|
20241209,150400,1491290955,4795,4800,4800,4795,2603
|
|
20241209,150300,1478801570,4800,4800,4800,4800,718
|
|
20241209,150200,1475355170,4800,4800,4800,4800,520
|
|
20241209,150100,1472859170,4810,4800,4810,4800,960
|
|
20241209,150000,1468247780,4800,4800,4800,4800,0
|
|
20241209,145900,1468247780,4800,4810,4810,4800,136
|
|
20241209,145800,1467594920,4805,4805,4805,4805,125
|
|
20241209,145700,1466994295,4805,4805,4805,4805,290
|
|
20241209,145600,1465600845,4805,4805,4805,4780,630
|
|
20241209,145500,1462577945,4805,4800,4805,4780,2331
|
|
20241209,145400,1451402935,4780,4780,4780,4780,0
|
|
20241209,145300,1451402935,4780,4780,4780,4780,140
|
|
20241209,145200,1450733735,4780,4780,4780,4780,150
|
|
20241209,145100,1450016735,4785,4780,4785,4780,1296
|
|
20241209,145000,1443815415,4780,4775,4785,4775,422
|
|
20241209,144900,1441798825,4775,4775,4780,4770,744
|
|
20241209,144800,1438248060,4775,4780,4785,4775,3131
|
|
20241209,144700,1423291215,4785,4790,4790,4785,797
|
|
20241209,144600,1419477135,4790,4800,4800,4790,284
|
|
20241209,144500,1418115790,4800,4800,4800,4800,552
|
|
20241209,144400,1415466190,4800,4800,4800,4800,386
|
|
20241209,144300,1413613390,4800,4810,4810,4800,286
|
|
20241209,144200,1412240580,4810,4800,4810,4800,104
|
|
20241209,144100,1411740620,4800,4795,4800,4795,211
|
|
20241209,144000,1410727825,4790,4790,4790,4790,0
|
|
20241209,143900,1410727825,4790,4790,4790,4790,6
|
|
20241209,143800,1410699085,4790,4785,4790,4780,1220
|
|
20241209,143700,1404866960,4785,4785,4785,4785,54
|
|
20241209,143600,1404608570,4785,4785,4785,4785,216
|
|
20241209,143500,1403575010,4785,4785,4785,4785,76
|
|
20241209,143400,1403211350,4780,4785,4785,4780,585
|
|
20241209,143300,1400412625,4785,4780,4785,4780,843
|
|
20241209,143200,1396382985,4780,4785,4785,4780,311
|
|
20241209,143100,1394896350,4785,4785,4785,4785,100
|
|
20241209,143000,1394417850,4780,4785,4785,4780,210
|
|
20241209,142900,1393413020,4780,4785,4785,4780,44
|
|
20241209,142800,1393202550,4785,4785,4785,4785,168
|
|
20241209,142700,1392398670,4785,4790,4790,4785,1036
|
|
20241209,142600,1387441230,4790,4795,4795,4790,1212
|
|
20241209,142500,1381633830,4800,4800,4800,4800,1
|
|
20241209,142400,1381629030,4795,4800,4800,4790,28
|
|
20241209,142300,1381494790,4800,4805,4805,4800,1556
|
|
20241209,142200,1374022400,4810,4815,4815,4810,97
|
|
20241209,142100,1373555605,4805,4810,4810,4805,100
|
|
20241209,142000,1373075055,4805,4805,4805,4805,0
|
|
20241209,141900,1373075055,4805,4805,4805,4805,0
|
|
20241209,141800,1373075055,4805,4810,4810,4805,757
|
|
20241209,141700,1369436640,4815,4810,4815,4810,700
|
|
20241209,141600,1366067640,4800,4800,4800,4800,0
|
|
20241209,141500,1366067640,4800,4800,4800,4800,207
|
|
20241209,141400,1365074040,4800,4795,4800,4790,201
|
|
20241209,141300,1364111185,4795,4795,4795,4795,0
|
|
20241209,141200,1364111185,4795,4795,4795,4795,15
|
|
20241209,141100,1364039260,4800,4800,4800,4795,246
|
|
20241209,141000,1362859210,4800,4800,4800,4800,0
|
|
20241209,140900,1362859210,4800,4805,4805,4800,4789
|
|
20241209,140800,1339871445,4805,4810,4820,4805,103
|
|
20241209,140700,1339375220,4810,4810,4810,4810,1
|
|
20241209,140600,1339370410,4810,4820,4820,4810,64
|
|
20241209,140500,1339062560,4820,4810,4820,4810,434
|
|
20241209,140400,1336975010,4825,4810,4825,4810,96
|
|
20241209,140300,1336513235,4825,4825,4825,4825,10
|
|
20241209,140200,1336464985,4800,4800,4800,4800,0
|
|
20241209,140100,1336464985,4800,4800,4800,4800,201
|
|
20241209,140000,1335500185,4800,4810,4810,4800,812
|
|
20241209,135900,1331602520,4800,4820,4820,4800,224
|
|
20241209,135800,1330524840,4820,4820,4820,4805,124
|
|
20241209,135700,1329927200,4820,4820,4820,4820,200
|
|
20241209,135600,1328963200,4820,4820,4820,4820,124
|
|
20241209,135500,1328365520,4820,4800,4820,4800,337
|
|
20241209,135400,1326741200,4815,4805,4815,4800,1486
|
|
20241209,135300,1319592270,4785,4790,4800,4785,321
|
|
20241209,135200,1318052795,4795,4795,4795,4795,63
|
|
20241209,135100,1317750710,4800,4800,4800,4800,0
|
|
20241209,135000,1317750710,4800,4790,4800,4785,99
|
|
20241209,134900,1317276940,4800,4800,4800,4800,1
|
|
20241209,134800,1317272140,4785,4785,4785,4785,0
|
|
20241209,134700,1317272140,4785,4785,4785,4785,20
|
|
20241209,134600,1317176440,4785,4785,4785,4785,10
|
|
20241209,134500,1317128590,4785,4785,4785,4785,0
|
|
20241209,134400,1317128590,4785,4790,4790,4785,509
|
|
20241209,134300,1314691820,4790,4795,4795,4790,1051
|
|
20241209,134200,1309654630,4795,4800,4800,4795,500
|
|
20241209,134100,1307257015,4810,4800,4810,4800,901
|
|
20241209,134000,1302932205,4800,4800,4800,4800,0
|
|
20241209,133900,1302932205,4800,4810,4810,4800,101
|
|
20241209,133800,1302447395,4810,4810,4810,4810,29
|
|
20241209,133700,1302307905,4810,4810,4810,4810,0
|
|
20241209,133600,1302307905,4810,4810,4810,4810,209
|
|
20241209,133500,1301302615,4810,4810,4810,4810,200
|
|
20241209,133400,1300340615,4810,4810,4810,4810,200
|
|
20241209,133300,1299378615,4810,4810,4810,4810,186
|
|
20241209,133200,1298483955,4810,4810,4810,4800,267
|
|
20241209,133100,1297201685,4810,4810,4810,4810,12
|
|
20241209,133000,1297143965,4810,4800,4810,4800,1155
|
|
20241209,132900,1291599465,4810,4810,4810,4810,220
|
|
20241209,132800,1290541265,4810,4810,4810,4810,0
|
|
20241209,132700,1290541265,4810,4810,4810,4800,221
|
|
20241209,132600,1289478465,4800,4810,4810,4800,1233
|
|
20241209,132500,1283560055,4810,4810,4815,4810,984
|
|
20241209,132400,1278826995,4800,4800,4800,4800,0
|
|
20241209,132300,1278826995,4800,4800,4800,4800,0
|
|
20241209,132200,1278826995,4800,4800,4800,4800,130
|
|
20241209,132100,1278202995,4800,4805,4805,4800,916
|
|
20241209,132000,1273806190,4805,4805,4805,4805,0
|
|
20241209,131900,1273806190,4805,4805,4805,4805,40
|
|
20241209,131800,1273613990,4810,4810,4810,4810,5
|
|
20241209,131700,1273589940,4810,4810,4810,4810,64
|
|
20241209,131600,1273282100,4805,4805,4805,4805,0
|
|
20241209,131500,1273282100,4805,4790,4805,4790,205
|
|
20241209,131400,1272297525,4785,4805,4805,4785,101
|
|
20241209,131300,1271812240,4800,4800,4800,4800,248
|
|
20241209,131200,1270621840,4790,4790,4790,4790,200
|
|
20241209,131100,1269663840,4785,4785,4785,4785,784
|
|
20241209,131000,1265912400,4780,4785,4785,4780,892
|
|
20241209,130900,1261648610,4785,4790,4790,4785,754
|
|
20241209,130800,1258040665,4790,4800,4800,4790,502
|
|
20241209,130700,1255635200,4800,4800,4800,4800,540
|
|
20241209,130600,1253043200,4795,4795,4795,4795,542
|
|
20241209,130500,1250444310,4795,4795,4795,4795,516
|
|
20241209,130400,1247970090,4795,4790,4795,4790,323
|
|
20241209,130300,1246422815,4790,4790,4790,4790,10
|
|
20241209,130200,1246374915,4790,4790,4790,4790,375
|
|
20241209,130100,1244578665,4795,4805,4805,4790,3799
|
|
20241209,130000,1226355945,4800,4805,4810,4800,620
|
|
20241209,125900,1223378860,4810,4810,4815,4810,60
|
|
20241209,125800,1223090010,4815,4815,4815,4815,0
|
|
20241209,125700,1223090010,4815,4815,4815,4815,1
|
|
20241209,125600,1223085195,4800,4805,4805,4800,4136
|
|
20241209,125500,1203218035,4810,4810,4815,4810,1051
|
|
20241209,125400,1198162720,4810,4810,4810,4810,495
|
|
20241209,125300,1195781770,4810,4810,4810,4810,0
|
|
20241209,125200,1195781770,4810,4815,4815,4810,258
|
|
20241209,125100,1194540165,4820,4815,4820,4815,919
|
|
20241209,125000,1190115175,4815,4815,4815,4815,330
|
|
20241209,124900,1188526225,4815,4815,4815,4815,302
|
|
20241209,124800,1187072095,4815,4820,4820,4815,1540
|
|
20241209,124700,1179649320,4820,4825,4825,4820,1103
|
|
20241209,124600,1174327850,4820,4825,4825,4820,84
|
|
20241209,124500,1173922735,4820,4820,4820,4820,10
|
|
20241209,124400,1173874535,4825,4830,4830,4825,2703
|
|
20241209,124300,1160832530,4830,4830,4835,4825,2337
|
|
20241209,124200,1149548440,4835,4835,4835,4835,181
|
|
20241209,124100,1148673305,4835,4835,4835,4830,2298
|
|
20241209,124000,1137563125,4835,4835,4845,4830,3340
|
|
20241209,123900,1121416080,4835,4840,4840,4835,244
|
|
20241209,123800,1120236290,4840,4845,4845,4840,1122
|
|
20241209,123700,1114805605,4840,4855,4860,4840,5112
|
|
20241209,123600,1090033280,4855,4845,4855,4845,1845
|
|
20241209,123500,1081094140,4845,4845,4850,4845,1063
|
|
20241209,123400,1075941355,4845,4860,4860,4845,12589
|
|
20241209,123300,1014850205,4860,4865,4865,4860,913
|
|
20241209,123200,1010412525,4875,4875,4875,4875,9
|
|
20241209,123100,1010368650,4860,4855,4875,4855,581
|
|
20241209,123000,1007545335,4855,4855,4855,4855,567
|
|
20241209,122900,1004792550,4855,4855,4860,4850,531
|
|
20241209,122800,1002216780,4855,4855,4855,4855,2411
|
|
20241209,122700,990511375,4855,4855,4860,4855,898
|
|
20241209,122600,986149410,4860,4855,4860,4855,1275
|
|
20241209,122500,979959260,4855,4870,4870,4855,4157
|
|
20241209,122400,959756355,4870,4870,4870,4865,17
|
|
20241209,122300,959673590,4870,4870,4870,4870,220
|
|
20241209,122200,958602190,4875,4875,4875,4875,10
|
|
20241209,122100,958553440,4870,4875,4875,4865,370
|
|
20241209,122000,956751820,4895,4895,4895,4895,0
|
|
20241209,121900,956751820,4895,4895,4895,4895,1
|
|
20241209,121800,956746925,4870,4895,4895,4870,32
|
|
20241209,121700,956591015,4865,4865,4865,4865,31
|
|
20241209,121600,956440200,4865,4870,4870,4865,1800
|
|
20241209,121500,947682205,4895,4895,4895,4895,0
|
|
20241209,121400,947682205,4895,4895,4895,4895,2
|
|
20241209,121300,947672415,4895,4890,4900,4890,74
|
|
20241209,121200,947310285,4890,4880,4890,4880,1040
|
|
20241209,121100,942232125,4870,4875,4880,4870,405
|
|
20241209,121000,940257770,4870,4870,4870,4870,500
|
|
20241209,120900,937822770,4870,4870,4870,4870,64
|
|
20241209,120800,937511090,4870,4870,4870,4870,3500
|
|
20241209,120700,920466090,4865,4865,4865,4865,0
|
|
20241209,120600,920466090,4865,4865,4865,4865,32
|
|
20241209,120500,920310410,4860,4860,4860,4860,239
|
|
20241209,120400,919148870,4860,4860,4860,4860,12
|
|
20241209,120300,919090550,4865,4865,4865,4865,800
|
|
20241209,120200,915198550,4865,4865,4865,4865,660
|
|
20241209,120100,911987650,4865,4865,4865,4865,3
|
|
20241209,120000,911973055,4865,4865,4865,4865,0
|
|
20241209,115900,911973055,4865,4865,4865,4865,320
|
|
20241209,115800,910416255,4865,4865,4865,4865,105
|
|
20241209,115700,909905430,4865,4865,4865,4865,0
|
|
20241209,115600,909905430,4865,4865,4865,4865,85
|
|
20241209,115500,909491905,4865,4865,4875,4865,2001
|
|
20241209,115400,899757025,4865,4865,4865,4865,7
|
|
20241209,115300,899722970,4880,4880,4880,4880,263
|
|
20241209,115200,898439530,4865,4860,4865,4860,106
|
|
20241209,115100,897923845,4860,4860,4860,4860,198
|
|
20241209,115000,896961565,4860,4860,4860,4860,652
|
|
20241209,114900,893792845,4860,4860,4860,4860,1500
|
|
20241209,114800,886502845,4860,4860,4860,4860,500
|
|
20241209,114700,884072845,4860,4880,4880,4860,5732
|
|
20241209,114600,856183200,4885,4885,4885,4885,0
|
|
20241209,114500,856183200,4885,4885,4885,4885,19
|
|
20241209,114400,856090385,4885,4885,4885,4885,315
|
|
20241209,114300,854551610,4890,4885,4890,4885,136
|
|
20241209,114200,853886750,4890,4890,4890,4890,172
|
|
20241209,114100,853045670,4890,4890,4890,4885,781
|
|
20241209,114000,849226835,4890,4890,4890,4890,61
|
|
20241209,113900,848928545,4900,4880,4900,4880,852
|
|
20241209,113800,844769745,4880,4880,4880,4880,0
|
|
20241209,113700,844769745,4880,4885,4885,4880,1183
|
|
20241209,113600,838995215,4885,4885,4885,4885,219
|
|
20241209,113500,837925400,4885,4885,4885,4880,2812
|
|
20241209,113400,824188845,4885,4885,4885,4885,50
|
|
20241209,113300,823944595,4885,4885,4885,4885,0
|
|
20241209,113200,823944595,4885,4895,4895,4885,70
|
|
20241209,113100,823602345,4900,4900,4900,4900,1
|
|
20241209,113000,823597445,4900,4905,4905,4900,26
|
|
20241209,112900,823470015,4905,4905,4905,4905,20
|
|
20241209,112800,823371915,4905,4905,4905,4905,101
|
|
20241209,112700,822876510,4905,4905,4905,4905,0
|
|
20241209,112600,822876510,4905,4905,4905,4905,220
|
|
20241209,112500,821797410,4880,4880,4880,4880,475
|
|
20241209,112400,819479410,4880,4880,4880,4880,161
|
|
20241209,112300,818693730,4910,4905,4915,4905,939
|
|
20241209,112200,814079615,4905,4905,4905,4900,246
|
|
20241209,112100,812873710,4870,4885,4885,4870,857
|
|
20241209,112000,808694595,4880,4890,4890,4880,478
|
|
20241209,111900,806360365,4885,4885,4885,4885,449
|
|
20241209,111800,804167000,4910,4890,4910,4890,141
|
|
20241209,111700,803477230,4895,4900,4915,4895,672
|
|
20241209,111600,800183285,4900,4900,4900,4900,5
|
|
20241209,111500,800158785,4930,4910,4935,4895,2273
|
|
20241209,111400,789022975,4885,4885,4885,4885,100
|
|
20241209,111300,788534475,4890,4890,4890,4890,83
|
|
20241209,111200,788128605,4910,4905,4910,4905,15
|
|
20241209,111100,788054960,4885,4885,4885,4885,1
|
|
20241209,111000,788050075,4905,4905,4905,4905,0
|
|
20241209,110900,788050075,4905,4900,4905,4880,2043
|
|
20241209,110800,778047520,4900,4905,4905,4900,314
|
|
20241209,110700,776507355,4910,4910,4910,4910,16
|
|
20241209,110600,776428795,4910,4910,4910,4910,36
|
|
20241209,110500,776252035,4910,4910,4910,4910,57
|
|
20241209,110400,775972165,4930,4930,4930,4930,1
|
|
20241209,110300,775967235,4935,4915,4935,4915,27
|
|
20241209,110200,775834450,4940,4940,4940,4940,10
|
|
20241209,110100,775785050,4940,4940,4940,4940,10
|
|
20241209,110000,775735650,4940,4940,4940,4920,622
|
|
20241209,105900,772667150,4940,4940,4940,4940,1
|
|
20241209,105800,772662210,4945,4935,4945,4935,10
|
|
20241209,105700,772612780,4935,4920,4935,4920,30
|
|
20241209,105600,772464880,4930,4930,4930,4930,237
|
|
20241209,105500,771296470,4905,4900,4905,4900,72
|
|
20241209,105400,770943315,4900,4910,4910,4900,389
|
|
20241209,105300,769033835,4915,4910,4930,4910,114
|
|
20241209,105200,768473095,4935,4935,4935,4910,222
|
|
20241209,105100,767382975,4910,4900,4935,4900,90
|
|
20241209,105000,766940840,4900,4905,4915,4900,394
|
|
20241209,104900,765009540,4905,4930,4930,4900,1083
|
|
20241209,104800,759672540,4900,4905,4910,4900,1101
|
|
20241209,104700,754272750,4910,4910,4910,4910,499
|
|
20241209,104600,751822660,4910,4920,4920,4910,359
|
|
20241209,104500,750057710,4920,4920,4920,4920,1
|
|
20241209,104400,750052790,4920,4920,4920,4920,0
|
|
20241209,104300,750052790,4920,4920,4920,4920,83
|
|
20241209,104200,749644430,4920,4920,4920,4920,105
|
|
20241209,104100,749127830,4930,4930,4935,4930,520
|
|
20241209,104000,746563980,4915,4925,4925,4915,1352
|
|
20241209,103900,739910920,4925,4925,4925,4925,750
|
|
20241209,103800,736217170,4925,4940,4940,4925,521
|
|
20241209,103700,733647985,4940,4940,4940,4940,70
|
|
20241209,103600,733302185,4940,4960,4960,4940,322
|
|
20241209,103500,731710145,4940,4940,4940,4940,100
|
|
20241209,103400,731216145,4950,4935,4950,4925,2302
|
|
20241209,103300,719842965,4935,4935,4935,4935,120
|
|
20241209,103200,719250765,4935,4950,4950,4935,107
|
|
20241209,103100,718722270,4940,4940,4940,4940,18
|
|
20241209,103000,718633350,4940,4940,4940,4940,66
|
|
20241209,102900,718307310,4940,4950,4950,4940,13
|
|
20241209,102800,718243070,4945,4950,4950,4935,268
|
|
20241209,102700,716918230,4940,4950,4950,4940,435
|
|
20241209,102600,714767480,4950,4950,4960,4950,327
|
|
20241209,102500,713148790,4950,4950,4950,4950,4
|
|
20241209,102400,713128990,4950,4950,4950,4950,0
|
|
20241209,102300,713128990,4950,4950,4950,4950,128
|
|
20241209,102200,712495390,4935,4935,4935,4935,200
|
|
20241209,102100,711508390,4925,4925,4925,4925,0
|
|
20241209,102000,711508390,4925,4925,4925,4925,108
|
|
20241209,101900,710976490,4925,4935,4935,4925,165
|
|
20241209,101800,710163485,4940,4940,4940,4940,21
|
|
20241209,101700,710059745,4945,4945,4950,4945,325
|
|
20241209,101600,708451780,4945,4935,4945,4935,69
|
|
20241209,101500,708110590,4935,4945,4945,4935,89
|
|
20241209,101400,707670495,4945,4920,4945,4920,124
|
|
20241209,101300,707059905,4925,4930,4930,4925,640
|
|
20241209,101200,703904855,4930,4930,4930,4930,151
|
|
20241209,101100,703160425,4945,4930,4945,4930,1131
|
|
20241209,101000,697573790,4945,4945,4945,4945,32
|
|
20241209,100900,697415550,4945,4935,4945,4930,146
|
|
20241209,100800,696694415,4930,4925,4930,4920,1322
|
|
20241209,100700,690187895,4920,4930,4930,4920,505
|
|
20241209,100600,687702245,4930,4950,4950,4930,36
|
|
20241209,100500,687524705,4920,4945,4950,4920,279
|
|
20241209,100400,686151510,4945,4950,4950,4920,1338
|
|
20241209,100300,679550270,4950,4930,4950,4930,527
|
|
20241209,100200,676944785,4930,4925,4930,4925,295
|
|
20241209,100100,675491185,4930,4935,4935,4930,204
|
|
20241209,100000,674484850,4945,4920,4945,4920,174
|
|
20241209,095900,673627325,4920,4920,4920,4920,0
|
|
20241209,095800,673627325,4920,4910,4920,4910,9575
|
|
20241209,095700,626569985,4910,4910,4915,4910,2052
|
|
20241209,095600,616491935,4900,4880,4910,4880,2830
|
|
20241209,095500,602639230,4880,4880,4880,4865,47
|
|
20241209,095400,602410020,4855,4865,4865,4855,5084
|
|
20241209,095300,577713605,4870,4880,4880,4870,1072
|
|
20241209,095200,572492865,4880,4885,4885,4880,30
|
|
20241209,095100,572346320,4885,4885,4885,4885,121
|
|
20241209,095000,571755235,4870,4875,4875,4870,763
|
|
20241209,094900,568038900,4885,4895,4895,4880,466
|
|
20241209,094800,565761650,4895,4895,4895,4885,67
|
|
20241209,094700,565433725,4895,4895,4895,4895,36
|
|
20241209,094600,565257505,4895,4885,4895,4885,36
|
|
20241209,094500,565081525,4885,4885,4885,4885,152
|
|
20241209,094400,564339005,4880,4880,4880,4880,102
|
|
20241209,094300,563841245,4870,4865,4880,4865,1038
|
|
20241209,094200,558786730,4865,4865,4865,4865,14
|
|
20241209,094100,558718620,4865,4865,4865,4850,1168
|
|
20241209,094000,553046250,4850,4865,4865,4850,259
|
|
20241209,093900,551789435,4855,4850,4855,4845,2919
|
|
20241209,093800,537640390,4850,4855,4855,4850,1341
|
|
20241209,093700,531136230,4855,4850,4855,4850,361
|
|
20241209,093600,529384935,4850,4865,4865,4850,4876
|
|
20241209,093500,505712640,4865,4875,4875,4865,602
|
|
20241209,093400,502782215,4880,4885,4900,4880,89
|
|
20241209,093300,502347075,4885,4885,4900,4885,1658
|
|
20241209,093200,494247345,4885,4890,4900,4885,1986
|
|
20241209,093100,484538565,4890,4895,4900,4890,196
|
|
20241209,093000,483579540,4895,4890,4895,4885,468
|
|
20241209,092900,481291045,4890,4890,4890,4860,3998
|
|
20241209,092800,461816830,4890,4875,4890,4865,738
|
|
20241209,092700,458212635,4860,4860,4860,4860,944
|
|
20241209,092600,453624795,4860,4880,4885,4855,2057
|
|
20241209,092500,443603645,4855,4865,4880,4855,6631
|
|
20241209,092400,411374840,4865,4880,4895,4865,2530
|
|
20241209,092300,399043035,4880,4880,4880,4875,322
|
|
20241209,092200,397471865,4865,4900,4900,4865,269
|
|
20241209,092100,396161605,4900,4870,4900,4870,1096
|
|
20241209,092000,390823335,4870,4870,4905,4860,2426
|
|
20241209,091900,379017115,4880,4880,4880,4870,3648
|
|
20241209,091800,361242475,4880,4900,4905,4875,7102
|
|
20241209,091700,326520935,4900,4905,4905,4900,2305
|
|
20241209,091600,315222900,4910,4945,4945,4905,3542
|
|
20241209,091500,297810000,4935,4945,4945,4935,128
|
|
20241209,091400,297177145,4945,4940,4945,4935,365
|
|
20241209,091300,295374985,4945,4960,4965,4945,4873
|
|
20241209,091200,271227615,4985,4990,4990,4960,2324
|
|
20241209,091100,259683805,4980,4990,4990,4960,2835
|
|
20241209,091000,245545760,4970,4975,4980,4970,2515
|
|
20241209,090900,233033480,4975,4990,5000,4970,1697
|
|
20241209,090800,224560670,4990,4945,4990,4945,2578
|
|
20241209,090700,211740445,4945,4920,4950,4905,4323
|
|
20241209,090600,190483945,4905,4935,4940,4905,6745
|
|
20241209,090500,157310215,4935,4950,4960,4935,1703
|
|
20241209,090400,148886710,4950,4965,4965,4940,1936
|
|
20241209,090300,139295080,4965,4975,4975,4950,5314
|
|
20241209,090200,112953175,4970,5050,5050,4970,3301
|
|
20241209,090100,96426430,5050,4965,5050,4965,10864
|
|
20241209,090000,41697800,4950,5000,5030,4950,8212
|