652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194900,899555420,4865,4865,4865,4865,723
|
|
20241202,194800,899555420,4865,4865,4865,4865,0
|
|
20241202,194700,899555420,4865,4865,4865,4865,0
|
|
20241202,194600,899555420,4865,4865,4865,4865,0
|
|
20241202,194500,899555420,4865,4865,4865,4865,0
|
|
20241202,194400,899555420,4865,4865,4865,4865,0
|
|
20241202,194300,899555420,4865,4865,4865,4865,0
|
|
20241202,194200,899555420,4865,4865,4865,4865,0
|
|
20241202,194100,899555420,4865,4865,4865,4865,0
|
|
20241202,194000,899555420,4865,4865,4865,4865,0
|
|
20241202,193900,899555420,4865,4865,4865,4865,0
|
|
20241202,193800,899555420,4865,4865,4865,4865,0
|
|
20241202,193700,899555420,4865,4865,4865,4865,0
|
|
20241202,193600,899555420,4865,4865,4865,4865,0
|
|
20241202,193500,899555420,4865,4865,4865,4865,0
|
|
20241202,193400,899555420,4865,4865,4865,4865,0
|
|
20241202,193300,899555420,4865,4865,4865,4865,0
|
|
20241202,193200,899555420,4865,4865,4865,4865,0
|
|
20241202,193100,899555420,4865,4865,4865,4865,0
|
|
20241202,193000,899555420,4865,4865,4865,4865,0
|
|
20241202,192900,899555420,4865,4865,4865,4865,0
|
|
20241202,192800,899555420,4865,4865,4865,4865,0
|
|
20241202,192700,899555420,4865,4865,4865,4865,0
|
|
20241202,192600,899555420,4865,4865,4865,4865,0
|
|
20241202,192500,899555420,4865,4865,4865,4865,0
|
|
20241202,192400,899555420,4865,4865,4865,4865,0
|
|
20241202,192300,899555420,4865,4865,4865,4865,0
|
|
20241202,192200,899555420,4865,4865,4865,4865,0
|
|
20241202,192100,899555420,4865,4865,4865,4865,0
|
|
20241202,192000,899555420,4865,4865,4865,4865,0
|
|
20241202,191900,899555420,4865,4865,4865,4865,723
|
|
20241202,191800,899555420,4865,4865,4865,4865,0
|
|
20241202,191700,899555420,4865,4865,4865,4865,0
|
|
20241202,191600,899555420,4865,4865,4865,4865,0
|
|
20241202,191500,899555420,4865,4865,4865,4865,0
|
|
20241202,191400,899555420,4865,4865,4865,4865,0
|
|
20241202,191300,899555420,4865,4865,4865,4865,0
|
|
20241202,191200,899555420,4865,4865,4865,4865,0
|
|
20241202,191100,899555420,4865,4865,4865,4865,0
|
|
20241202,191000,899555420,4865,4865,4865,4865,0
|
|
20241202,190900,899555420,4865,4865,4865,4865,0
|
|
20241202,190800,899555420,4865,4865,4865,4865,0
|
|
20241202,190700,899555420,4865,4865,4865,4865,0
|
|
20241202,190600,899555420,4865,4865,4865,4865,0
|
|
20241202,190500,899555420,4865,4865,4865,4865,0
|
|
20241202,190400,899555420,4865,4865,4865,4865,0
|
|
20241202,190300,899555420,4865,4865,4865,4865,0
|
|
20241202,190200,899555420,4865,4865,4865,4865,0
|
|
20241202,190100,899555420,4865,4865,4865,4865,0
|
|
20241202,190000,899555420,4865,4865,4865,4865,0
|
|
20241202,185900,899555420,4865,4865,4865,4865,0
|
|
20241202,185800,899555420,4865,4865,4865,4865,0
|
|
20241202,185700,899555420,4865,4865,4865,4865,0
|
|
20241202,185600,899555420,4865,4865,4865,4865,0
|
|
20241202,185500,899555420,4865,4865,4865,4865,0
|
|
20241202,185400,899555420,4865,4865,4865,4865,0
|
|
20241202,185300,899555420,4865,4865,4865,4865,0
|
|
20241202,185200,899555420,4865,4865,4865,4865,0
|
|
20241202,185100,899555420,4865,4865,4865,4865,0
|
|
20241202,185000,899555420,4865,4865,4865,4865,0
|
|
20241202,184900,899555420,4865,4865,4865,4865,723
|
|
20241202,184800,899555420,4865,4865,4865,4865,0
|
|
20241202,184700,899555420,4865,4865,4865,4865,0
|
|
20241202,184600,899555420,4865,4865,4865,4865,0
|
|
20241202,184500,899555420,4865,4865,4865,4865,0
|
|
20241202,184400,899555420,4865,4865,4865,4865,0
|
|
20241202,184300,899555420,4865,4865,4865,4865,0
|
|
20241202,184200,899555420,4865,4865,4865,4865,0
|
|
20241202,184100,899555420,4865,4865,4865,4865,0
|
|
20241202,184000,899555420,4865,4865,4865,4865,0
|
|
20241202,183900,899555420,4865,4865,4865,4865,0
|
|
20241202,183800,899555420,4865,4865,4865,4865,0
|
|
20241202,183700,899555420,4865,4865,4865,4865,0
|
|
20241202,183600,899555420,4865,4865,4865,4865,0
|
|
20241202,183500,899555420,4865,4865,4865,4865,0
|
|
20241202,183400,899555420,4865,4865,4865,4865,0
|
|
20241202,183300,899555420,4865,4865,4865,4865,0
|
|
20241202,183200,899555420,4865,4865,4865,4865,0
|
|
20241202,183100,899555420,4865,4865,4865,4865,0
|
|
20241202,183000,899555420,4865,4865,4865,4865,0
|
|
20241202,182900,899555420,4865,4865,4865,4865,0
|
|
20241202,182800,899555420,4865,4865,4865,4865,0
|
|
20241202,182700,899555420,4865,4865,4865,4865,0
|
|
20241202,182600,899555420,4865,4865,4865,4865,0
|
|
20241202,182500,899555420,4865,4865,4865,4865,0
|
|
20241202,182400,899555420,4865,4865,4865,4865,0
|
|
20241202,182300,899555420,4865,4865,4865,4865,0
|
|
20241202,182200,899555420,4865,4865,4865,4865,0
|
|
20241202,182100,899555420,4865,4865,4865,4865,0
|
|
20241202,182000,899555420,4865,4865,4865,4865,0
|
|
20241202,181900,899555420,4865,4865,4865,4865,723
|
|
20241202,181800,899555420,4865,4865,4865,4865,0
|
|
20241202,181700,899555420,4865,4865,4865,4865,0
|
|
20241202,181600,899555420,4865,4865,4865,4865,0
|
|
20241202,181500,899555420,4865,4865,4865,4865,0
|
|
20241202,181400,899555420,4865,4865,4865,4865,0
|
|
20241202,181300,899555420,4865,4865,4865,4865,0
|
|
20241202,181200,899555420,4865,4865,4865,4865,0
|
|
20241202,181100,899555420,4865,4865,4865,4865,0
|
|
20241202,181000,899555420,4865,4865,4865,4865,0
|
|
20241202,180900,899555420,4865,4865,4865,4865,0
|
|
20241202,180800,899555420,4865,4865,4865,4865,0
|
|
20241202,180700,899555420,4865,4865,4865,4865,0
|
|
20241202,180600,899555420,4865,4865,4865,4865,0
|
|
20241202,180500,899555420,4865,4865,4865,4865,0
|
|
20241202,180400,899555420,4865,4865,4865,4865,0
|
|
20241202,180300,899555420,4865,4865,4865,4865,0
|
|
20241202,180200,899555420,4865,4865,4865,4865,0
|
|
20241202,180100,899555420,4865,4865,4865,4865,0
|
|
20241202,180000,899555420,4865,4865,4865,4865,0
|
|
20241202,175900,899555420,4865,4865,4865,4865,0
|
|
20241202,175800,899555420,4865,4865,4865,4865,0
|
|
20241202,175700,899555420,4865,4865,4865,4865,0
|
|
20241202,175600,899555420,4865,4865,4865,4865,0
|
|
20241202,175500,899555420,4865,4865,4865,4865,0
|
|
20241202,175400,899555420,4865,4865,4865,4865,0
|
|
20241202,175300,899555420,4865,4865,4865,4865,0
|
|
20241202,175200,899555420,4865,4865,4865,4865,0
|
|
20241202,175100,899555420,4865,4865,4865,4865,0
|
|
20241202,175000,899555420,4865,4865,4865,4865,0
|
|
20241202,174900,899555420,4865,4865,4865,4865,723
|
|
20241202,174800,899555420,4865,4865,4865,4865,0
|
|
20241202,174700,899555420,4865,4865,4865,4865,0
|
|
20241202,174600,899555420,4865,4865,4865,4865,0
|
|
20241202,174500,899555420,4865,4865,4865,4865,0
|
|
20241202,174400,899555420,4865,4865,4865,4865,0
|
|
20241202,174300,899555420,4865,4865,4865,4865,0
|
|
20241202,174200,899555420,4865,4865,4865,4865,0
|
|
20241202,174100,899555420,4865,4865,4865,4865,0
|
|
20241202,174000,899555420,4865,4865,4865,4865,0
|
|
20241202,173900,899555420,4865,4865,4865,4865,0
|
|
20241202,173800,899555420,4865,4865,4865,4865,0
|
|
20241202,173700,899555420,4865,4865,4865,4865,0
|
|
20241202,173600,899555420,4865,4865,4865,4865,0
|
|
20241202,173500,899555420,4865,4865,4865,4865,0
|
|
20241202,173400,899555420,4865,4865,4865,4865,0
|
|
20241202,173300,899555420,4865,4865,4865,4865,0
|
|
20241202,173200,899555420,4865,4865,4865,4865,0
|
|
20241202,173100,899555420,4865,4865,4865,4865,0
|
|
20241202,173000,899555420,4865,4865,4865,4865,0
|
|
20241202,172900,899555420,4865,4865,4865,4865,0
|
|
20241202,172800,899555420,4865,4865,4865,4865,0
|
|
20241202,172700,899555420,4865,4865,4865,4865,0
|
|
20241202,172600,899555420,4865,4865,4865,4865,0
|
|
20241202,172500,899555420,4865,4865,4865,4865,0
|
|
20241202,172400,899555420,4865,4865,4865,4865,0
|
|
20241202,172300,899555420,4865,4865,4865,4865,0
|
|
20241202,172200,899555420,4865,4865,4865,4865,0
|
|
20241202,172100,899555420,4865,4865,4865,4865,0
|
|
20241202,172000,899555420,4865,4865,4865,4865,0
|
|
20241202,171900,899555420,4865,4865,4865,4865,723
|
|
20241202,171800,899555420,4865,4865,4865,4865,0
|
|
20241202,171700,899555420,4865,4865,4865,4865,0
|
|
20241202,171600,899555420,4865,4865,4865,4865,0
|
|
20241202,171500,899555420,4865,4865,4865,4865,0
|
|
20241202,171400,899555420,4865,4865,4865,4865,0
|
|
20241202,171300,899555420,4865,4865,4865,4865,0
|
|
20241202,171200,899555420,4865,4865,4865,4865,0
|
|
20241202,171100,899555420,4865,4865,4865,4865,0
|
|
20241202,171000,899555420,4865,4865,4865,4865,0
|
|
20241202,170900,899555420,4865,4865,4865,4865,0
|
|
20241202,170800,899555420,4865,4865,4865,4865,0
|
|
20241202,170700,899555420,4865,4865,4865,4865,0
|
|
20241202,170600,899555420,4865,4865,4865,4865,0
|
|
20241202,170500,899555420,4865,4865,4865,4865,0
|
|
20241202,170400,899555420,4865,4865,4865,4865,0
|
|
20241202,170300,899555420,4865,4865,4865,4865,0
|
|
20241202,170200,899555420,4865,4865,4865,4865,0
|
|
20241202,170100,899555420,4865,4865,4865,4865,0
|
|
20241202,170000,899555420,4865,4865,4865,4865,0
|
|
20241202,165900,899555420,4865,4865,4865,4865,0
|
|
20241202,165800,899555420,4865,4865,4865,4865,0
|
|
20241202,165700,899555420,4865,4865,4865,4865,0
|
|
20241202,165600,899555420,4865,4865,4865,4865,0
|
|
20241202,165500,899555420,4865,4865,4865,4865,0
|
|
20241202,165400,899555420,4865,4865,4865,4865,0
|
|
20241202,165300,899555420,4865,4865,4865,4865,0
|
|
20241202,165200,899555420,4865,4865,4865,4865,0
|
|
20241202,165100,899555420,4865,4865,4865,4865,0
|
|
20241202,165000,899555420,4865,4865,4865,4865,0
|
|
20241202,164900,899555420,4865,4865,4865,4865,723
|
|
20241202,164800,899555420,4865,4865,4865,4865,0
|
|
20241202,164700,899555420,4865,4865,4865,4865,0
|
|
20241202,164600,899555420,4865,4865,4865,4865,0
|
|
20241202,164500,899555420,4865,4865,4865,4865,0
|
|
20241202,164400,899555420,4865,4865,4865,4865,0
|
|
20241202,164300,899555420,4865,4865,4865,4865,0
|
|
20241202,164200,899555420,4865,4865,4865,4865,0
|
|
20241202,164100,899555420,4865,4865,4865,4865,0
|
|
20241202,164000,899555420,4865,4865,4865,4865,0
|
|
20241202,163900,899555420,4865,4865,4865,4865,0
|
|
20241202,163800,899555420,4865,4865,4865,4865,0
|
|
20241202,163700,899555420,4865,4865,4865,4865,0
|
|
20241202,163600,899555420,4865,4865,4865,4865,0
|
|
20241202,163500,899555420,4865,4865,4865,4865,0
|
|
20241202,163400,899555420,4865,4865,4865,4865,0
|
|
20241202,163300,899555420,4865,4865,4865,4865,0
|
|
20241202,163200,899555420,4865,4865,4865,4865,0
|
|
20241202,163100,899555420,4865,4865,4865,4865,0
|
|
20241202,163000,899555420,4865,4865,4865,4865,0
|
|
20241202,162900,899555420,4865,4865,4865,4865,0
|
|
20241202,162800,899555420,4865,4865,4865,4865,0
|
|
20241202,162700,899555420,4865,4865,4865,4865,0
|
|
20241202,162600,899555420,4865,4865,4865,4865,0
|
|
20241202,162500,899555420,4865,4865,4865,4865,0
|
|
20241202,162400,899555420,4865,4865,4865,4865,0
|
|
20241202,162300,899555420,4865,4865,4865,4865,0
|
|
20241202,162200,899555420,4865,4865,4865,4865,0
|
|
20241202,162100,899555420,4865,4865,4865,4865,0
|
|
20241202,162000,899555420,4865,4865,4865,4865,0
|
|
20241202,161900,899555420,4865,4865,4865,4865,723
|
|
20241202,161800,899555420,4865,4865,4865,4865,0
|
|
20241202,161700,899555420,4865,4865,4865,4865,0
|
|
20241202,161600,899555420,4865,4865,4865,4865,0
|
|
20241202,161500,899555420,4865,4865,4865,4865,0
|
|
20241202,161400,899555420,4865,4865,4865,4865,0
|
|
20241202,161300,899555420,4865,4865,4865,4865,0
|
|
20241202,161200,899555420,4865,4865,4865,4865,0
|
|
20241202,161100,899555420,4865,4865,4865,4865,0
|
|
20241202,161000,899555420,4865,4865,4865,4865,0
|
|
20241202,160900,899555420,4865,4865,4865,4865,0
|
|
20241202,160800,899555420,4865,4865,4865,4865,0
|
|
20241202,160700,899555420,4865,4865,4865,4865,0
|
|
20241202,160600,899555420,4865,4865,4865,4865,0
|
|
20241202,160500,899555420,4865,4865,4865,4865,0
|
|
20241202,160400,899555420,4865,4865,4865,4865,0
|
|
20241202,160300,899555420,4865,4865,4865,4865,0
|
|
20241202,160200,899555420,4865,4865,4865,4865,0
|
|
20241202,160100,899555420,4865,4865,4865,4865,0
|
|
20241202,160000,899555420,4865,4865,4865,4865,0
|
|
20241202,155900,899555420,4865,4865,4865,4865,0
|
|
20241202,155800,899555420,4865,4865,4865,4865,0
|
|
20241202,155700,899555420,4865,4865,4865,4865,0
|
|
20241202,155600,899555420,4865,4865,4865,4865,0
|
|
20241202,155500,899555420,4865,4865,4865,4865,0
|
|
20241202,155400,899555420,4865,4865,4865,4865,0
|
|
20241202,155300,899555420,4865,4865,4865,4865,0
|
|
20241202,155200,899555420,4865,4865,4865,4865,0
|
|
20241202,155100,899555420,4865,4865,4865,4865,0
|
|
20241202,155000,899555420,4865,4865,4865,4865,0
|
|
20241202,154900,899555420,4865,4865,4865,4865,723
|
|
20241202,154800,899555420,4865,4865,4865,4865,0
|
|
20241202,154700,899555420,4865,4865,4865,4865,0
|
|
20241202,154600,899555420,4865,4865,4865,4865,0
|
|
20241202,154500,899555420,4865,4865,4865,4865,0
|
|
20241202,154400,899555420,4865,4865,4865,4865,0
|
|
20241202,154300,899555420,4865,4865,4865,4865,0
|
|
20241202,154200,899555420,4865,4865,4865,4865,0
|
|
20241202,154100,899555420,4865,4865,4865,4865,0
|
|
20241202,154000,899555420,4865,4865,4865,4865,0
|
|
20241202,153900,899555420,4865,4865,4865,4865,0
|
|
20241202,153800,899555420,4865,4865,4865,4865,0
|
|
20241202,153700,899555420,4865,4865,4865,4865,0
|
|
20241202,153600,899555420,4865,4865,4865,4865,0
|
|
20241202,153500,899555420,4865,4865,4865,4865,0
|
|
20241202,153400,899555420,4865,4865,4865,4865,0
|
|
20241202,153300,899555420,4865,4865,4865,4865,0
|
|
20241202,153200,899555420,4865,4865,4865,4865,0
|
|
20241202,153100,899555420,4865,4865,4865,4865,0
|
|
20241202,153000,899555420,4865,4865,4865,4865,723
|
|
20241202,152900,896038025,4865,4865,4865,4865,0
|
|
20241202,152800,896038025,4865,4865,4865,4865,0
|
|
20241202,152700,896038025,4865,4865,4865,4865,0
|
|
20241202,152600,896038025,4865,4865,4865,4865,0
|
|
20241202,152500,896038025,4865,4865,4865,4865,0
|
|
20241202,152400,896038025,4865,4865,4865,4865,0
|
|
20241202,152300,896038025,4865,4865,4865,4865,0
|
|
20241202,152200,896038025,4865,4865,4865,4865,0
|
|
20241202,152100,896038025,4865,4865,4865,4865,0
|
|
20241202,152000,896038025,4865,4865,4865,4865,0
|
|
20241202,151900,896038025,4865,4860,4865,4860,1146
|
|
20241202,151800,890463335,4865,4850,4865,4850,2054
|
|
20241202,151700,880483035,4850,4850,4850,4850,1
|
|
20241202,151600,880478185,4850,4850,4850,4850,30
|
|
20241202,151500,880332685,4845,4845,4845,4845,0
|
|
20241202,151400,880332685,4845,4845,4845,4845,0
|
|
20241202,151300,880332685,4845,4845,4845,4845,0
|
|
20241202,151200,880332685,4845,4845,4845,4845,0
|
|
20241202,151100,880332685,4845,4845,4845,4845,51
|
|
20241202,151000,880085590,4840,4840,4840,4840,67
|
|
20241202,150900,879761310,4840,4840,4840,4840,6
|
|
20241202,150800,879732270,4840,4840,4840,4840,155
|
|
20241202,150700,878982070,4835,4835,4835,4835,0
|
|
20241202,150600,878982070,4835,4835,4835,4835,0
|
|
20241202,150500,878982070,4835,4835,4835,4835,0
|
|
20241202,150400,878982070,4835,4835,4835,4835,2
|
|
20241202,150300,878972400,4835,4835,4835,4835,0
|
|
20241202,150200,878972400,4835,4835,4835,4835,0
|
|
20241202,150100,878972400,4835,4835,4835,4835,0
|
|
20241202,150000,878972400,4835,4840,4840,4835,43
|
|
20241202,145900,878764285,4820,4820,4820,4820,42
|
|
20241202,145800,878561845,4815,4815,4815,4815,0
|
|
20241202,145700,878561845,4815,4815,4815,4815,20
|
|
20241202,145600,878465545,4810,4810,4810,4810,0
|
|
20241202,145500,878465545,4810,4810,4810,4810,0
|
|
20241202,145400,878465545,4810,4810,4810,4810,0
|
|
20241202,145300,878465545,4810,4825,4825,4810,2000
|
|
20241202,145200,868837920,4825,4845,4845,4825,1804
|
|
20241202,145100,860116830,4825,4825,4825,4825,0
|
|
20241202,145000,860116830,4825,4825,4825,4825,0
|
|
20241202,144900,860116830,4825,4845,4850,4825,1234
|
|
20241202,144800,854146035,4825,4845,4845,4825,1002
|
|
20241202,144700,849311015,4845,4845,4845,4845,2
|
|
20241202,144600,849301325,4845,4830,4845,4830,352
|
|
20241202,144500,847596935,4825,4835,4835,4825,168
|
|
20241202,144400,846786160,4830,4830,4830,4830,0
|
|
20241202,144300,846786160,4830,4830,4830,4830,0
|
|
20241202,144200,846786160,4830,4830,4830,4830,0
|
|
20241202,144100,846786160,4830,4840,4840,4830,657
|
|
20241202,144000,843609325,4840,4840,4840,4840,0
|
|
20241202,143900,843609325,4840,4840,4840,4840,0
|
|
20241202,143800,843609325,4840,4840,4840,4840,1000
|
|
20241202,143700,838769325,4840,4835,4840,4835,503
|
|
20241202,143600,836337305,4840,4840,4840,4840,3
|
|
20241202,143500,836322785,4840,4840,4840,4840,0
|
|
20241202,143400,836322785,4840,4840,4840,4840,500
|
|
20241202,143300,833902785,4855,4855,4855,4855,364
|
|
20241202,143200,832135565,4860,4845,4860,4845,50
|
|
20241202,143100,831892585,4860,4860,4860,4860,0
|
|
20241202,143000,831892585,4860,4860,4860,4860,0
|
|
20241202,142900,831892585,4860,4860,4860,4860,0
|
|
20241202,142800,831892585,4860,4855,4860,4855,463
|
|
20241202,142700,829642555,4860,4850,4860,4850,189
|
|
20241202,142600,828725160,4835,4835,4835,4835,107
|
|
20241202,142500,828207815,4835,4835,4835,4835,400
|
|
20241202,142400,826273815,4835,4835,4835,4835,399
|
|
20241202,142300,824344650,4835,4835,4835,4835,10
|
|
20241202,142200,824296300,4830,4830,4830,4830,20
|
|
20241202,142100,824199700,4830,4830,4830,4830,0
|
|
20241202,142000,824199700,4830,4850,4850,4820,810
|
|
20241202,141900,820294770,4855,4855,4855,4855,0
|
|
20241202,141800,820294770,4855,4855,4855,4855,965
|
|
20241202,141700,815609695,4865,4865,4865,4865,127
|
|
20241202,141600,814991840,4865,4865,4865,4865,0
|
|
20241202,141500,814991840,4865,4865,4865,4865,499
|
|
20241202,141400,812564205,4870,4870,4870,4870,10
|
|
20241202,141300,812515505,4865,4865,4865,4865,0
|
|
20241202,141200,812515505,4865,4865,4870,4865,5995
|
|
20241202,141100,783321450,4865,4855,4865,4855,5192
|
|
20241202,141000,758083090,4855,4855,4855,4855,0
|
|
20241202,140900,758083090,4855,4855,4855,4855,0
|
|
20241202,140800,758083090,4855,4855,4855,4855,0
|
|
20241202,140700,758083090,4855,4855,4855,4855,0
|
|
20241202,140600,758083090,4855,4855,4860,4855,33
|
|
20241202,140500,757922830,4860,4860,4860,4860,1
|
|
20241202,140400,757917970,4860,4850,4860,4845,2841
|
|
20241202,140300,744127720,4850,4845,4850,4845,2842
|
|
20241202,140200,730355805,4845,4845,4845,4845,823
|
|
20241202,140100,726368370,4845,4845,4845,4845,206
|
|
20241202,140000,725370300,4845,4840,4845,4840,94
|
|
20241202,135900,724915325,4840,4830,4840,4830,7824
|
|
20241202,135800,687076135,4825,4825,4835,4825,170
|
|
20241202,135700,686254575,4820,4820,4820,4820,43
|
|
20241202,135600,686047315,4830,4830,4835,4830,62
|
|
20241202,135500,685747850,4830,4825,4830,4825,1840
|
|
20241202,135400,676860870,4820,4805,4820,4805,66
|
|
20241202,135300,676542840,4805,4805,4805,4805,0
|
|
20241202,135200,676542840,4805,4805,4805,4805,1
|
|
20241202,135100,676538035,4805,4805,4805,4805,10
|
|
20241202,135000,676489985,4805,4805,4805,4805,0
|
|
20241202,134900,676489985,4805,4805,4805,4805,0
|
|
20241202,134800,676489985,4805,4830,4830,4805,5
|
|
20241202,134700,676465860,4805,4805,4830,4805,315
|
|
20241202,134600,674951840,4805,4805,4805,4805,0
|
|
20241202,134500,674951840,4805,4805,4805,4805,1
|
|
20241202,134400,674947035,4805,4805,4805,4805,2
|
|
20241202,134300,674937425,4830,4830,4830,4830,0
|
|
20241202,134200,674937425,4830,4830,4830,4830,0
|
|
20241202,134100,674937425,4830,4825,4830,4825,715
|
|
20241202,134000,671487025,4825,4825,4825,4825,200
|
|
20241202,133900,670522025,4825,4825,4825,4825,0
|
|
20241202,133800,670522025,4825,4825,4825,4825,2640
|
|
20241202,133700,657784025,4825,4820,4825,4820,584
|
|
20241202,133600,654966275,4825,4825,4825,4825,12
|
|
20241202,133500,654908375,4825,4810,4825,4810,8226
|
|
20241202,133400,615279205,4815,4815,4815,4815,0
|
|
20241202,133300,615279205,4815,4815,4815,4815,0
|
|
20241202,133200,615279205,4815,4805,4815,4805,6799
|
|
20241202,133100,582571060,4800,4800,4800,4800,1
|
|
20241202,133000,582566260,4800,4800,4800,4800,100
|
|
20241202,132900,582086260,4800,4800,4800,4800,0
|
|
20241202,132800,582086260,4800,4800,4800,4800,1
|
|
20241202,132700,582081460,4805,4800,4805,4800,8
|
|
20241202,132600,582043040,4800,4800,4800,4800,0
|
|
20241202,132500,582043040,4800,4800,4800,4800,85
|
|
20241202,132400,581635040,4800,4800,4800,4800,0
|
|
20241202,132300,581635040,4800,4800,4800,4800,430
|
|
20241202,132200,579571040,4800,4800,4800,4800,301
|
|
20241202,132100,578126240,4800,4800,4805,4800,52
|
|
20241202,132000,577876620,4800,4800,4800,4800,1
|
|
20241202,131900,577871820,4800,4800,4800,4800,360
|
|
20241202,131800,576143820,4800,4800,4800,4800,0
|
|
20241202,131700,576143820,4800,4800,4800,4800,67
|
|
20241202,131600,575822220,4785,4800,4800,4785,4
|
|
20241202,131500,575803050,4805,4805,4805,4805,0
|
|
20241202,131400,575803050,4805,4800,4805,4800,4286
|
|
20241202,131300,555218820,4800,4800,4800,4800,0
|
|
20241202,131200,555218820,4800,4800,4800,4800,0
|
|
20241202,131100,555218820,4800,4800,4800,4800,0
|
|
20241202,131000,555218820,4800,4800,4800,4800,0
|
|
20241202,130900,555218820,4800,4800,4800,4800,0
|
|
20241202,130800,555218820,4800,4800,4800,4790,489
|
|
20241202,130700,552873620,4800,4800,4800,4800,200
|
|
20241202,130600,551913620,4800,4800,4800,4790,1346
|
|
20241202,130500,545452830,4800,4795,4800,4795,2000
|
|
20241202,130400,535852960,4790,4790,4790,4790,0
|
|
20241202,130300,535852960,4790,4790,4790,4790,0
|
|
20241202,130200,535852960,4790,4790,4790,4790,1
|
|
20241202,130100,535848170,4795,4795,4795,4795,0
|
|
20241202,130000,535848170,4795,4790,4795,4790,148
|
|
20241202,125900,535138555,4795,4795,4795,4795,0
|
|
20241202,125800,535138555,4795,4795,4795,4795,0
|
|
20241202,125700,535138555,4795,4795,4795,4795,0
|
|
20241202,125600,535138555,4795,4795,4795,4795,0
|
|
20241202,125500,535138555,4795,4795,4795,4795,0
|
|
20241202,125400,535138555,4795,4795,4795,4795,0
|
|
20241202,125300,535138555,4795,4795,4795,4795,0
|
|
20241202,125200,535138555,4795,4795,4795,4795,0
|
|
20241202,125100,535138555,4795,4795,4795,4795,0
|
|
20241202,125000,535138555,4795,4795,4795,4795,0
|
|
20241202,124900,535138555,4795,4795,4795,4795,0
|
|
20241202,124800,535138555,4795,4795,4795,4795,0
|
|
20241202,124700,535138555,4795,4795,4795,4795,0
|
|
20241202,124600,535138555,4795,4790,4795,4790,377
|
|
20241202,124500,533332690,4800,4800,4800,4800,0
|
|
20241202,124400,533332690,4800,4800,4800,4800,0
|
|
20241202,124300,533332690,4800,4800,4800,4800,135
|
|
20241202,124200,532684690,4800,4800,4800,4800,1000
|
|
20241202,124100,527884690,4800,4800,4800,4800,0
|
|
20241202,124000,527884690,4800,4800,4800,4800,0
|
|
20241202,123900,527884690,4800,4800,4800,4800,0
|
|
20241202,123800,527884690,4800,4800,4800,4800,0
|
|
20241202,123700,527884690,4800,4800,4800,4800,0
|
|
20241202,123600,527884690,4800,4800,4800,4800,6
|
|
20241202,123500,527855890,4785,4785,4785,4785,1
|
|
20241202,123400,527851105,4785,4785,4785,4785,1
|
|
20241202,123300,527846320,4800,4795,4800,4795,1041
|
|
20241202,123200,522853905,4785,4785,4785,4785,73
|
|
20241202,123100,522504600,4785,4780,4785,4780,278
|
|
20241202,123000,521174470,4785,4785,4785,4785,0
|
|
20241202,122900,521174470,4785,4785,4785,4785,0
|
|
20241202,122800,521174470,4785,4785,4785,4785,0
|
|
20241202,122700,521174470,4785,4785,4785,4785,0
|
|
20241202,122600,521174470,4785,4785,4785,4785,0
|
|
20241202,122500,521174470,4785,4785,4785,4785,5
|
|
20241202,122400,521150545,4775,4775,4775,4775,0
|
|
20241202,122300,521150545,4775,4775,4775,4775,0
|
|
20241202,122200,521150545,4775,4775,4775,4775,236
|
|
20241202,122100,520023645,4775,4775,4775,4775,0
|
|
20241202,122000,520023645,4775,4775,4775,4775,0
|
|
20241202,121900,520023645,4775,4775,4775,4775,0
|
|
20241202,121800,520023645,4775,4775,4775,4775,0
|
|
20241202,121700,520023645,4775,4780,4780,4775,780
|
|
20241202,121600,516297295,4785,4785,4785,4785,0
|
|
20241202,121500,516297295,4785,4785,4785,4785,1728
|
|
20241202,121400,508028815,4785,4785,4785,4785,10
|
|
20241202,121300,507980965,4785,4785,4785,4785,100
|
|
20241202,121200,507502465,4785,4785,4785,4785,0
|
|
20241202,121100,507502465,4785,4795,4795,4785,782
|
|
20241202,121000,503756580,4795,4790,4795,4790,108
|
|
20241202,120900,503238815,4800,4800,4800,4800,0
|
|
20241202,120800,503238815,4800,4800,4800,4800,0
|
|
20241202,120700,503238815,4800,4800,4800,4800,140
|
|
20241202,120600,502566815,4780,4780,4780,4780,0
|
|
20241202,120500,502566815,4780,4780,4780,4780,1
|
|
20241202,120400,502562035,4800,4795,4800,4780,261
|
|
20241202,120300,501310005,4785,4785,4785,4785,0
|
|
20241202,120200,501310005,4785,4785,4785,4785,0
|
|
20241202,120100,501310005,4785,4785,4785,4785,0
|
|
20241202,120000,501310005,4785,4785,4785,4785,0
|
|
20241202,115900,501310005,4785,4785,4785,4785,0
|
|
20241202,115800,501310005,4785,4790,4790,4785,102
|
|
20241202,115700,500821775,4790,4790,4790,4790,23
|
|
20241202,115600,500711605,4790,4790,4790,4790,0
|
|
20241202,115500,500711605,4790,4790,4790,4790,141
|
|
20241202,115400,500036215,4795,4795,4795,4795,309
|
|
20241202,115300,498554560,4790,4790,4790,4790,0
|
|
20241202,115200,498554560,4790,4790,4790,4790,0
|
|
20241202,115100,498554560,4790,4790,4790,4790,190
|
|
20241202,115000,497644460,4790,4790,4790,4790,1
|
|
20241202,114900,497639670,4790,4790,4790,4790,0
|
|
20241202,114800,497639670,4790,4790,4790,4790,9
|
|
20241202,114700,497596560,4790,4790,4790,4790,25
|
|
20241202,114600,497476810,4790,4790,4790,4790,0
|
|
20241202,114500,497476810,4790,4790,4790,4790,0
|
|
20241202,114400,497476810,4790,4790,4790,4790,0
|
|
20241202,114300,497476810,4790,4790,4790,4790,8
|
|
20241202,114200,497438490,4795,4795,4800,4795,70
|
|
20241202,114100,497102690,4795,4795,4795,4795,1261
|
|
20241202,114000,491056195,4790,4790,4790,4790,552
|
|
20241202,113900,488412115,4790,4790,4790,4790,588
|
|
20241202,113800,485595595,4790,4785,4790,4785,1301
|
|
20241202,113700,479369400,4780,4780,4780,4780,500
|
|
20241202,113600,476979400,4785,4785,4785,4785,0
|
|
20241202,113500,476979400,4785,4785,4785,4785,0
|
|
20241202,113400,476979400,4785,4785,4785,4785,0
|
|
20241202,113300,476979400,4785,4765,4785,4765,952
|
|
20241202,113200,472424330,4785,4785,4785,4765,355
|
|
20241202,113100,470727060,4780,4775,4780,4775,447
|
|
20241202,113000,468590560,4765,4765,4765,4765,0
|
|
20241202,112900,468590560,4765,4765,4765,4765,0
|
|
20241202,112800,468590560,4765,4780,4780,4765,953
|
|
20241202,112700,464045720,4780,4770,4780,4770,1156
|
|
20241202,112600,458525045,4765,4765,4765,4765,847
|
|
20241202,112500,454489090,4760,4760,4760,4760,1
|
|
20241202,112400,454484330,4760,4760,4760,4760,81
|
|
20241202,112300,454098770,4760,4755,4760,4755,502
|
|
20241202,112200,451709260,4760,4760,4760,4760,0
|
|
20241202,112100,451709260,4760,4760,4760,4760,0
|
|
20241202,112000,451709260,4760,4750,4760,4740,1554
|
|
20241202,111900,444327050,4750,4750,4750,4750,0
|
|
20241202,111800,444327050,4750,4750,4750,4750,0
|
|
20241202,111700,444327050,4750,4750,4750,4750,0
|
|
20241202,111600,444327050,4750,4750,4750,4750,1000
|
|
20241202,111500,439577050,4760,4760,4760,4760,0
|
|
20241202,111400,439577050,4760,4760,4760,4760,83
|
|
20241202,111300,439181970,4750,4750,4750,4750,0
|
|
20241202,111200,439181970,4750,4750,4750,4750,700
|
|
20241202,111100,435856970,4765,4765,4765,4750,1871
|
|
20241202,111000,426941670,4760,4750,4760,4750,14
|
|
20241202,110900,426875160,4745,4745,4745,4745,0
|
|
20241202,110800,426875160,4745,4745,4745,4745,0
|
|
20241202,110700,426875160,4745,4745,4745,4745,0
|
|
20241202,110600,426875160,4745,4745,4745,4745,9
|
|
20241202,110500,426832455,4775,4765,4775,4755,1155
|
|
20241202,110400,421320630,4765,4750,4765,4745,2455
|
|
20241202,110300,409641565,4750,4750,4750,4750,1
|
|
20241202,110200,409636815,4755,4755,4755,4755,471
|
|
20241202,110100,407397210,4755,4755,4755,4755,0
|
|
20241202,110000,407397210,4755,4755,4755,4755,0
|
|
20241202,105900,407397210,4755,4755,4755,4755,0
|
|
20241202,105800,407397210,4755,4755,4755,4755,551
|
|
20241202,105700,404777205,4740,4740,4740,4740,0
|
|
20241202,105600,404777205,4740,4730,4740,4725,1901
|
|
20241202,105500,395791965,4735,4735,4735,4735,300
|
|
20241202,105400,394371465,4735,4740,4740,4735,2
|
|
20241202,105300,394361990,4740,4740,4740,4740,0
|
|
20241202,105200,394361990,4740,4740,4740,4740,0
|
|
20241202,105100,394361990,4740,4740,4740,4740,0
|
|
20241202,105000,394361990,4740,4740,4740,4740,10
|
|
20241202,104900,394314590,4740,4750,4750,4740,1600
|
|
20241202,104800,386728080,4745,4745,4745,4745,0
|
|
20241202,104700,386728080,4745,4745,4745,4745,0
|
|
20241202,104600,386728080,4745,4750,4750,4745,11
|
|
20241202,104500,386675875,4750,4755,4755,4750,3000
|
|
20241202,104400,372425735,4755,4780,4780,4755,1771
|
|
20241202,104300,363998855,4780,4790,4790,4780,159
|
|
20241202,104200,363237255,4795,4795,4795,4795,0
|
|
20241202,104100,363237255,4795,4795,4795,4795,0
|
|
20241202,104000,363237255,4795,4795,4795,4795,0
|
|
20241202,103900,363237255,4795,4795,4795,4785,2010
|
|
20241202,103800,353609305,4780,4780,4780,4780,3
|
|
20241202,103700,353594965,4780,4795,4795,4780,2011
|
|
20241202,103600,343982370,4795,4795,4795,4795,2
|
|
20241202,103500,343972780,4800,4800,4800,4800,0
|
|
20241202,103400,343972780,4800,4800,4800,4800,14
|
|
20241202,103300,343905580,4800,4805,4805,4800,20
|
|
20241202,103200,343809530,4805,4805,4805,4805,20
|
|
20241202,103100,343713430,4805,4800,4805,4800,118
|
|
20241202,103000,343146940,4805,4805,4805,4805,2316
|
|
20241202,102900,332018560,4805,4800,4805,4800,1628
|
|
20241202,102800,324203940,4795,4795,4795,4795,821
|
|
20241202,102700,320267245,4795,4775,4795,4775,3303
|
|
20241202,102600,304432115,4755,4770,4770,4755,22
|
|
20241202,102500,304327460,4790,4790,4790,4790,130
|
|
20241202,102400,303704760,4790,4770,4795,4760,1382
|
|
20241202,102300,297089125,4785,4785,4785,4785,512
|
|
20241202,102200,294639205,4785,4785,4790,4785,756
|
|
20241202,102100,291018395,4785,4785,4785,4785,633
|
|
20241202,102000,287989490,4785,4785,4785,4785,715
|
|
20241202,101900,284568215,4720,4780,4790,4720,766
|
|
20241202,101800,280905360,4785,4785,4785,4785,0
|
|
20241202,101700,280905360,4785,4765,4785,4765,1505
|
|
20241202,101600,273711660,4745,4745,4745,4745,1
|
|
20241202,101500,273706915,4750,4750,4750,4750,500
|
|
20241202,101400,271331915,4775,4775,4775,4775,0
|
|
20241202,101300,271331915,4775,4775,4775,4775,0
|
|
20241202,101200,271331915,4775,4770,4785,4770,5663
|
|
20241202,101100,244265325,4750,4765,4775,4750,4661
|
|
20241202,101000,222024835,4765,4765,4765,4765,1305
|
|
20241202,100900,215806510,4765,4750,4765,4750,2500
|
|
20241202,100800,203906240,4750,4745,4750,4745,2950
|
|
20241202,100700,189894650,4745,4745,4745,4745,0
|
|
20241202,100600,189894650,4745,4740,4745,4740,1595
|
|
20241202,100500,182326730,4740,4740,4745,4740,1001
|
|
20241202,100400,177581985,4740,4735,4740,4735,2386
|
|
20241202,100300,166277390,4730,4730,4730,4730,500
|
|
20241202,100200,163912390,4730,4730,4730,4730,0
|
|
20241202,100100,163912390,4730,4730,4730,4730,0
|
|
20241202,100000,163912390,4730,4730,4730,4730,14
|
|
20241202,095900,163846170,4730,4730,4730,4730,601
|
|
20241202,095800,161003440,4730,4730,4730,4730,17
|
|
20241202,095700,160923030,4730,4730,4730,4730,13
|
|
20241202,095600,160861540,4730,4730,4730,4730,26
|
|
20241202,095500,160738560,4730,4730,4730,4730,13
|
|
20241202,095400,160677070,4730,4730,4730,4730,14
|
|
20241202,095300,160610850,4730,4730,4730,4730,26
|
|
20241202,095200,160487870,4735,4735,4735,4735,44
|
|
20241202,095100,160279530,4735,4735,4735,4735,16
|
|
20241202,095000,160203770,4735,4735,4735,4735,13
|
|
20241202,094900,160142215,4735,4735,4735,4705,527
|
|
20241202,094800,157661870,4735,4735,4735,4735,13
|
|
20241202,094700,157600315,4735,4705,4735,4705,20
|
|
20241202,094600,157505825,4735,4730,4735,4730,26
|
|
20241202,094500,157382780,4735,4735,4735,4735,13
|
|
20241202,094400,157321225,4705,4735,4735,4705,20
|
|
20241202,094300,157226700,4735,4730,4735,4730,89
|
|
20241202,094200,156805455,4735,4710,4735,4710,22
|
|
20241202,094100,156701510,4735,4735,4735,4735,13
|
|
20241202,094000,156639955,4735,4735,4735,4735,14
|
|
20241202,093900,156573665,4735,4735,4735,4735,27
|
|
20241202,093800,156445820,4740,4735,4740,4735,236
|
|
20241202,093700,155327230,4740,4740,4740,4740,13
|
|
20241202,093600,155265610,4740,4735,4740,4735,26
|
|
20241202,093500,155142435,4740,4740,4740,4740,13
|
|
20241202,093400,155080815,4740,4740,4740,4740,16
|
|
20241202,093300,155004975,4740,4745,4745,4740,26
|
|
20241202,093200,154881670,4745,4745,4745,4745,13
|
|
20241202,093100,154819985,4745,4745,4745,4745,13
|
|
20241202,093000,154758300,4740,4730,4745,4730,3751
|
|
20241202,092900,136983400,4720,4710,4720,4710,16
|
|
20241202,092800,136907895,4695,4705,4705,4670,223
|
|
20241202,092700,135865265,4750,4755,4760,4735,374
|
|
20241202,092600,134089260,4765,4685,4765,4685,10395
|
|
20241202,092500,84800300,4670,4670,4670,4670,0
|
|
20241202,092400,84800300,4670,4670,4670,4670,1208
|
|
20241202,092300,79158940,4670,4670,4670,4670,0
|
|
20241202,092200,79158940,4670,4670,4670,4670,0
|
|
20241202,092100,79158940,4670,4690,4690,4670,5000
|
|
20241202,092000,55765150,4690,4690,4690,4690,0
|
|
20241202,091900,55765150,4690,4700,4700,4690,4000
|
|
20241202,091800,36992635,4700,4700,4700,4700,0
|
|
20241202,091700,36992635,4700,4705,4705,4700,2015
|
|
20241202,091600,27522060,4700,4700,4700,4700,0
|
|
20241202,091500,27522060,4700,4700,4700,4700,45
|
|
20241202,091400,27310560,4705,4705,4705,4705,20
|
|
20241202,091300,27216460,4710,4710,4710,4710,12
|
|
20241202,091200,27159940,4710,4710,4710,4710,3
|
|
20241202,091100,27145810,4690,4705,4705,4690,10
|
|
20241202,091000,27098895,4720,4720,4720,4720,0
|
|
20241202,090900,27098895,4720,4720,4720,4720,0
|
|
20241202,090800,27098895,4720,4710,4720,4710,5002
|
|
20241202,090700,3491045,4675,4675,4675,4675,39
|
|
20241202,090600,3308720,4720,4720,4720,4720,0
|
|
20241202,090500,3308720,4720,4720,4720,4720,0
|
|
20241202,090400,3308720,4720,4720,4720,4720,0
|
|
20241202,090300,3308720,4720,4720,4720,4720,0
|
|
20241202,090200,3308720,4720,4720,4720,4720,0
|
|
20241202,090100,3308720,4720,4720,4720,4720,0
|
|
20241202,090000,3308720,4720,4720,4720,4720,701
|