652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,194900,944011280,4895,4895,4895,4895,969
|
|
20241204,194800,944011280,4895,4895,4895,4895,0
|
|
20241204,194700,944011280,4895,4895,4895,4895,0
|
|
20241204,194600,944011280,4895,4895,4895,4895,0
|
|
20241204,194500,944011280,4895,4895,4895,4895,0
|
|
20241204,194400,944011280,4895,4895,4895,4895,0
|
|
20241204,194300,944011280,4895,4895,4895,4895,0
|
|
20241204,194200,944011280,4895,4895,4895,4895,0
|
|
20241204,194100,944011280,4895,4895,4895,4895,0
|
|
20241204,194000,944011280,4895,4895,4895,4895,0
|
|
20241204,193900,944011280,4895,4895,4895,4895,0
|
|
20241204,193800,944011280,4895,4895,4895,4895,0
|
|
20241204,193700,944011280,4895,4895,4895,4895,0
|
|
20241204,193600,944011280,4895,4895,4895,4895,0
|
|
20241204,193500,944011280,4895,4895,4895,4895,0
|
|
20241204,193400,944011280,4895,4895,4895,4895,0
|
|
20241204,193300,944011280,4895,4895,4895,4895,0
|
|
20241204,193200,944011280,4895,4895,4895,4895,0
|
|
20241204,193100,944011280,4895,4895,4895,4895,0
|
|
20241204,193000,944011280,4895,4895,4895,4895,0
|
|
20241204,192900,944011280,4895,4895,4895,4895,0
|
|
20241204,192800,944011280,4895,4895,4895,4895,0
|
|
20241204,192700,944011280,4895,4895,4895,4895,0
|
|
20241204,192600,944011280,4895,4895,4895,4895,0
|
|
20241204,192500,944011280,4895,4895,4895,4895,0
|
|
20241204,192400,944011280,4895,4895,4895,4895,0
|
|
20241204,192300,944011280,4895,4895,4895,4895,0
|
|
20241204,192200,944011280,4895,4895,4895,4895,0
|
|
20241204,192100,944011280,4895,4895,4895,4895,0
|
|
20241204,192000,944011280,4895,4895,4895,4895,0
|
|
20241204,191900,944011280,4895,4895,4895,4895,969
|
|
20241204,191800,944011280,4895,4895,4895,4895,0
|
|
20241204,191700,944011280,4895,4895,4895,4895,0
|
|
20241204,191600,944011280,4895,4895,4895,4895,0
|
|
20241204,191500,944011280,4895,4895,4895,4895,0
|
|
20241204,191400,944011280,4895,4895,4895,4895,0
|
|
20241204,191300,944011280,4895,4895,4895,4895,0
|
|
20241204,191200,944011280,4895,4895,4895,4895,0
|
|
20241204,191100,944011280,4895,4895,4895,4895,0
|
|
20241204,191000,944011280,4895,4895,4895,4895,0
|
|
20241204,190900,944011280,4895,4895,4895,4895,0
|
|
20241204,190800,944011280,4895,4895,4895,4895,0
|
|
20241204,190700,944011280,4895,4895,4895,4895,0
|
|
20241204,190600,944011280,4895,4895,4895,4895,0
|
|
20241204,190500,944011280,4895,4895,4895,4895,0
|
|
20241204,190400,944011280,4895,4895,4895,4895,0
|
|
20241204,190300,944011280,4895,4895,4895,4895,0
|
|
20241204,190200,944011280,4895,4895,4895,4895,0
|
|
20241204,190100,944011280,4895,4895,4895,4895,0
|
|
20241204,190000,944011280,4895,4895,4895,4895,0
|
|
20241204,185900,944011280,4895,4895,4895,4895,0
|
|
20241204,185800,944011280,4895,4895,4895,4895,0
|
|
20241204,185700,944011280,4895,4895,4895,4895,0
|
|
20241204,185600,944011280,4895,4895,4895,4895,0
|
|
20241204,185500,944011280,4895,4895,4895,4895,0
|
|
20241204,185400,944011280,4895,4895,4895,4895,0
|
|
20241204,185300,944011280,4895,4895,4895,4895,0
|
|
20241204,185200,944011280,4895,4895,4895,4895,0
|
|
20241204,185100,944011280,4895,4895,4895,4895,0
|
|
20241204,185000,944011280,4895,4895,4895,4895,0
|
|
20241204,184900,944011280,4895,4895,4895,4895,969
|
|
20241204,184800,944011280,4895,4895,4895,4895,0
|
|
20241204,184700,944011280,4895,4895,4895,4895,0
|
|
20241204,184600,944011280,4895,4895,4895,4895,0
|
|
20241204,184500,944011280,4895,4895,4895,4895,0
|
|
20241204,184400,944011280,4895,4895,4895,4895,0
|
|
20241204,184300,944011280,4895,4895,4895,4895,0
|
|
20241204,184200,944011280,4895,4895,4895,4895,0
|
|
20241204,184100,944011280,4895,4895,4895,4895,0
|
|
20241204,184000,944011280,4895,4895,4895,4895,0
|
|
20241204,183900,944011280,4895,4895,4895,4895,0
|
|
20241204,183800,944011280,4895,4895,4895,4895,0
|
|
20241204,183700,944011280,4895,4895,4895,4895,0
|
|
20241204,183600,944011280,4895,4895,4895,4895,0
|
|
20241204,183500,944011280,4895,4895,4895,4895,0
|
|
20241204,183400,944011280,4895,4895,4895,4895,0
|
|
20241204,183300,944011280,4895,4895,4895,4895,0
|
|
20241204,183200,944011280,4895,4895,4895,4895,0
|
|
20241204,183100,944011280,4895,4895,4895,4895,0
|
|
20241204,183000,944011280,4895,4895,4895,4895,0
|
|
20241204,182900,944011280,4895,4895,4895,4895,0
|
|
20241204,182800,944011280,4895,4895,4895,4895,0
|
|
20241204,182700,944011280,4895,4895,4895,4895,0
|
|
20241204,182600,944011280,4895,4895,4895,4895,0
|
|
20241204,182500,944011280,4895,4895,4895,4895,0
|
|
20241204,182400,944011280,4895,4895,4895,4895,0
|
|
20241204,182300,944011280,4895,4895,4895,4895,0
|
|
20241204,182200,944011280,4895,4895,4895,4895,0
|
|
20241204,182100,944011280,4895,4895,4895,4895,0
|
|
20241204,182000,944011280,4895,4895,4895,4895,0
|
|
20241204,181900,944011280,4895,4895,4895,4895,969
|
|
20241204,181800,944011280,4895,4895,4895,4895,0
|
|
20241204,181700,944011280,4895,4895,4895,4895,0
|
|
20241204,181600,944011280,4895,4895,4895,4895,0
|
|
20241204,181500,944011280,4895,4895,4895,4895,0
|
|
20241204,181400,944011280,4895,4895,4895,4895,0
|
|
20241204,181300,944011280,4895,4895,4895,4895,0
|
|
20241204,181200,944011280,4895,4895,4895,4895,0
|
|
20241204,181100,944011280,4895,4895,4895,4895,0
|
|
20241204,181000,944011280,4895,4895,4895,4895,0
|
|
20241204,180900,944011280,4895,4895,4895,4895,0
|
|
20241204,180800,944011280,4895,4895,4895,4895,0
|
|
20241204,180700,944011280,4895,4895,4895,4895,0
|
|
20241204,180600,944011280,4895,4895,4895,4895,0
|
|
20241204,180500,944011280,4895,4895,4895,4895,0
|
|
20241204,180400,944011280,4895,4895,4895,4895,0
|
|
20241204,180300,944011280,4895,4895,4895,4895,0
|
|
20241204,180200,944011280,4895,4895,4895,4895,0
|
|
20241204,180100,944011280,4895,4895,4895,4895,0
|
|
20241204,180000,944011280,4895,4895,4895,4895,0
|
|
20241204,175900,944011280,4895,4895,4895,4895,0
|
|
20241204,175800,944011280,4895,4895,4895,4895,0
|
|
20241204,175700,944011280,4895,4895,4895,4895,0
|
|
20241204,175600,944011280,4895,4895,4895,4895,0
|
|
20241204,175500,944011280,4895,4895,4895,4895,0
|
|
20241204,175400,944011280,4895,4895,4895,4895,0
|
|
20241204,175300,944011280,4895,4895,4895,4895,0
|
|
20241204,175200,944011280,4895,4895,4895,4895,0
|
|
20241204,175100,944011280,4895,4895,4895,4895,0
|
|
20241204,175000,944011280,4895,4895,4895,4895,0
|
|
20241204,174900,944011280,4895,4895,4895,4895,969
|
|
20241204,174800,944011280,4895,4895,4895,4895,0
|
|
20241204,174700,944011280,4895,4895,4895,4895,0
|
|
20241204,174600,944011280,4895,4895,4895,4895,0
|
|
20241204,174500,944011280,4895,4895,4895,4895,0
|
|
20241204,174400,944011280,4895,4895,4895,4895,0
|
|
20241204,174300,944011280,4895,4895,4895,4895,0
|
|
20241204,174200,944011280,4895,4895,4895,4895,0
|
|
20241204,174100,944011280,4895,4895,4895,4895,0
|
|
20241204,174000,944011280,4895,4895,4895,4895,0
|
|
20241204,173900,944011280,4895,4895,4895,4895,0
|
|
20241204,173800,944011280,4895,4895,4895,4895,0
|
|
20241204,173700,944011280,4895,4895,4895,4895,0
|
|
20241204,173600,944011280,4895,4895,4895,4895,0
|
|
20241204,173500,944011280,4895,4895,4895,4895,0
|
|
20241204,173400,944011280,4895,4895,4895,4895,0
|
|
20241204,173300,944011280,4895,4895,4895,4895,0
|
|
20241204,173200,944011280,4895,4895,4895,4895,0
|
|
20241204,173100,944011280,4895,4895,4895,4895,0
|
|
20241204,173000,944011280,4895,4895,4895,4895,0
|
|
20241204,172900,944011280,4895,4895,4895,4895,0
|
|
20241204,172800,944011280,4895,4895,4895,4895,0
|
|
20241204,172700,944011280,4895,4895,4895,4895,0
|
|
20241204,172600,944011280,4895,4895,4895,4895,0
|
|
20241204,172500,944011280,4895,4895,4895,4895,0
|
|
20241204,172400,944011280,4895,4895,4895,4895,0
|
|
20241204,172300,944011280,4895,4895,4895,4895,0
|
|
20241204,172200,944011280,4895,4895,4895,4895,0
|
|
20241204,172100,944011280,4895,4895,4895,4895,0
|
|
20241204,172000,944011280,4895,4895,4895,4895,0
|
|
20241204,171900,944011280,4895,4895,4895,4895,969
|
|
20241204,171800,944011280,4895,4895,4895,4895,0
|
|
20241204,171700,944011280,4895,4895,4895,4895,0
|
|
20241204,171600,944011280,4895,4895,4895,4895,0
|
|
20241204,171500,944011280,4895,4895,4895,4895,0
|
|
20241204,171400,944011280,4895,4895,4895,4895,0
|
|
20241204,171300,944011280,4895,4895,4895,4895,0
|
|
20241204,171200,944011280,4895,4895,4895,4895,0
|
|
20241204,171100,944011280,4895,4895,4895,4895,0
|
|
20241204,171000,944011280,4895,4895,4895,4895,0
|
|
20241204,170900,944011280,4895,4895,4895,4895,0
|
|
20241204,170800,944011280,4895,4895,4895,4895,0
|
|
20241204,170700,944011280,4895,4895,4895,4895,0
|
|
20241204,170600,944011280,4895,4895,4895,4895,0
|
|
20241204,170500,944011280,4895,4895,4895,4895,0
|
|
20241204,170400,944011280,4895,4895,4895,4895,0
|
|
20241204,170300,944011280,4895,4895,4895,4895,0
|
|
20241204,170200,944011280,4895,4895,4895,4895,0
|
|
20241204,170100,944011280,4895,4895,4895,4895,0
|
|
20241204,170000,944011280,4895,4895,4895,4895,0
|
|
20241204,165900,944011280,4895,4895,4895,4895,0
|
|
20241204,165800,944011280,4895,4895,4895,4895,0
|
|
20241204,165700,944011280,4895,4895,4895,4895,0
|
|
20241204,165600,944011280,4895,4895,4895,4895,0
|
|
20241204,165500,944011280,4895,4895,4895,4895,0
|
|
20241204,165400,944011280,4895,4895,4895,4895,0
|
|
20241204,165300,944011280,4895,4895,4895,4895,0
|
|
20241204,165200,944011280,4895,4895,4895,4895,0
|
|
20241204,165100,944011280,4895,4895,4895,4895,0
|
|
20241204,165000,944011280,4895,4895,4895,4895,0
|
|
20241204,164900,944011280,4895,4895,4895,4895,969
|
|
20241204,164800,944011280,4895,4895,4895,4895,0
|
|
20241204,164700,944011280,4895,4895,4895,4895,0
|
|
20241204,164600,944011280,4895,4895,4895,4895,0
|
|
20241204,164500,944011280,4895,4895,4895,4895,0
|
|
20241204,164400,944011280,4895,4895,4895,4895,0
|
|
20241204,164300,944011280,4895,4895,4895,4895,0
|
|
20241204,164200,944011280,4895,4895,4895,4895,0
|
|
20241204,164100,944011280,4895,4895,4895,4895,0
|
|
20241204,164000,944011280,4895,4895,4895,4895,0
|
|
20241204,163900,944011280,4895,4895,4895,4895,0
|
|
20241204,163800,944011280,4895,4895,4895,4895,0
|
|
20241204,163700,944011280,4895,4895,4895,4895,0
|
|
20241204,163600,944011280,4895,4895,4895,4895,0
|
|
20241204,163500,944011280,4895,4895,4895,4895,0
|
|
20241204,163400,944011280,4895,4895,4895,4895,0
|
|
20241204,163300,944011280,4895,4895,4895,4895,0
|
|
20241204,163200,944011280,4895,4895,4895,4895,0
|
|
20241204,163100,944011280,4895,4895,4895,4895,0
|
|
20241204,163000,944011280,4895,4895,4895,4895,0
|
|
20241204,162900,944011280,4895,4895,4895,4895,0
|
|
20241204,162800,944011280,4895,4895,4895,4895,0
|
|
20241204,162700,944011280,4895,4895,4895,4895,0
|
|
20241204,162600,944011280,4895,4895,4895,4895,0
|
|
20241204,162500,944011280,4895,4895,4895,4895,0
|
|
20241204,162400,944011280,4895,4895,4895,4895,0
|
|
20241204,162300,944011280,4895,4895,4895,4895,0
|
|
20241204,162200,944011280,4895,4895,4895,4895,0
|
|
20241204,162100,944011280,4895,4895,4895,4895,0
|
|
20241204,162000,944011280,4895,4895,4895,4895,0
|
|
20241204,161900,944011280,4895,4895,4895,4895,969
|
|
20241204,161800,944011280,4895,4895,4895,4895,0
|
|
20241204,161700,944011280,4895,4895,4895,4895,0
|
|
20241204,161600,944011280,4895,4895,4895,4895,0
|
|
20241204,161500,944011280,4895,4895,4895,4895,0
|
|
20241204,161400,944011280,4895,4895,4895,4895,0
|
|
20241204,161300,944011280,4895,4895,4895,4895,0
|
|
20241204,161200,944011280,4895,4895,4895,4895,0
|
|
20241204,161100,944011280,4895,4895,4895,4895,0
|
|
20241204,161000,944011280,4895,4895,4895,4895,0
|
|
20241204,160900,944011280,4895,4895,4895,4895,0
|
|
20241204,160800,944011280,4895,4895,4895,4895,0
|
|
20241204,160700,944011280,4895,4895,4895,4895,0
|
|
20241204,160600,944011280,4895,4895,4895,4895,0
|
|
20241204,160500,944011280,4895,4895,4895,4895,0
|
|
20241204,160400,944011280,4895,4895,4895,4895,0
|
|
20241204,160300,944011280,4895,4895,4895,4895,0
|
|
20241204,160200,944011280,4895,4895,4895,4895,0
|
|
20241204,160100,944011280,4895,4895,4895,4895,0
|
|
20241204,160000,944011280,4895,4895,4895,4895,0
|
|
20241204,155900,944011280,4895,4895,4895,4895,0
|
|
20241204,155800,944011280,4895,4895,4895,4895,0
|
|
20241204,155700,944011280,4895,4895,4895,4895,0
|
|
20241204,155600,944011280,4895,4895,4895,4895,0
|
|
20241204,155500,944011280,4895,4895,4895,4895,0
|
|
20241204,155400,944011280,4895,4895,4895,4895,0
|
|
20241204,155300,944011280,4895,4895,4895,4895,0
|
|
20241204,155200,944011280,4895,4895,4895,4895,0
|
|
20241204,155100,944011280,4895,4895,4895,4895,0
|
|
20241204,155000,944011280,4895,4895,4895,4895,0
|
|
20241204,154900,944011280,4895,4895,4895,4895,969
|
|
20241204,154800,944011280,4895,4895,4895,4895,0
|
|
20241204,154700,944011280,4895,4895,4895,4895,0
|
|
20241204,154600,944011280,4895,4895,4895,4895,0
|
|
20241204,154500,944011280,4895,4895,4895,4895,0
|
|
20241204,154400,944011280,4895,4895,4895,4895,0
|
|
20241204,154300,944011280,4895,4895,4895,4895,0
|
|
20241204,154200,944011280,4895,4895,4895,4895,0
|
|
20241204,154100,944011280,4895,4895,4895,4895,0
|
|
20241204,154000,944011280,4895,4895,4895,4895,0
|
|
20241204,153900,944011280,4895,4895,4895,4895,0
|
|
20241204,153800,944011280,4895,4895,4895,4895,0
|
|
20241204,153700,944011280,4895,4895,4895,4895,0
|
|
20241204,153600,944011280,4895,4895,4895,4895,0
|
|
20241204,153500,944011280,4895,4895,4895,4895,0
|
|
20241204,153400,944011280,4895,4895,4895,4895,0
|
|
20241204,153300,944011280,4895,4895,4895,4895,0
|
|
20241204,153200,944011280,4895,4895,4895,4895,0
|
|
20241204,153100,944011280,4895,4895,4895,4895,0
|
|
20241204,153000,944011280,4895,4895,4895,4895,969
|
|
20241204,152900,939268025,4920,4920,4920,4920,0
|
|
20241204,152800,939268025,4920,4920,4920,4920,0
|
|
20241204,152700,939268025,4920,4920,4920,4920,0
|
|
20241204,152600,939268025,4920,4920,4920,4920,0
|
|
20241204,152500,939268025,4920,4920,4920,4920,0
|
|
20241204,152400,939268025,4920,4920,4920,4920,0
|
|
20241204,152300,939268025,4920,4920,4920,4920,0
|
|
20241204,152200,939268025,4920,4920,4920,4920,0
|
|
20241204,152100,939268025,4920,4920,4920,4920,0
|
|
20241204,152000,939268025,4920,4920,4920,4920,0
|
|
20241204,151900,939268025,4920,4920,4920,4915,913
|
|
20241204,151800,934780525,4915,4915,4915,4915,87
|
|
20241204,151700,934352920,4915,4915,4915,4915,8
|
|
20241204,151600,934313600,4915,4915,4915,4915,4
|
|
20241204,151500,934293940,4915,4915,4915,4915,26
|
|
20241204,151400,934166150,4915,4915,4915,4915,0
|
|
20241204,151300,934166150,4915,4915,4915,4915,0
|
|
20241204,151200,934166150,4915,4915,4915,4915,46
|
|
20241204,151100,933940060,4890,4890,4890,4890,2
|
|
20241204,151000,933930280,4890,4890,4890,4890,0
|
|
20241204,150900,933930280,4890,4890,4890,4890,0
|
|
20241204,150800,933930280,4890,4890,4890,4890,0
|
|
20241204,150700,933930280,4890,4890,4890,4890,0
|
|
20241204,150600,933930280,4890,4890,4890,4890,50
|
|
20241204,150500,933685780,4880,4880,4880,4880,0
|
|
20241204,150400,933685780,4880,4880,4880,4880,0
|
|
20241204,150300,933685780,4880,4880,4880,4880,0
|
|
20241204,150200,933685780,4880,4905,4905,4880,2480
|
|
20241204,150100,921554395,4905,4905,4905,4905,0
|
|
20241204,150000,921554395,4905,4905,4905,4905,0
|
|
20241204,145900,921554395,4905,4930,4930,4905,10
|
|
20241204,145800,921505120,4905,4930,4930,4905,1589
|
|
20241204,145700,913711050,4900,4900,4900,4900,610
|
|
20241204,145600,910722050,4940,4935,4940,4895,3548
|
|
20241204,145500,893286535,4935,4930,4935,4930,510
|
|
20241204,145400,890772190,4930,4930,4935,4930,327
|
|
20241204,145300,889159980,4930,4935,4935,4930,320
|
|
20241204,145200,887581830,4935,4935,4935,4935,310
|
|
20241204,145100,886051980,4930,4935,4935,4905,344
|
|
20241204,145000,884356415,4935,4935,4935,4925,166
|
|
20241204,144900,883537250,4935,4935,4935,4935,0
|
|
20241204,144800,883537250,4935,4935,4935,4935,186
|
|
20241204,144700,882619340,4935,4935,4935,4935,97
|
|
20241204,144600,882140645,4915,4930,4935,4915,1589
|
|
20241204,144500,874315170,4940,4940,4940,4940,3
|
|
20241204,144400,874300350,4940,4920,4940,4920,1028
|
|
20241204,144300,869227090,4915,4935,4935,4915,1941
|
|
20241204,144200,859668815,4935,4930,4935,4925,1234
|
|
20241204,144100,853587685,4930,4930,4930,4930,100
|
|
20241204,144000,853094685,4930,4925,4930,4925,501
|
|
20241204,143900,850627255,4935,4930,4935,4920,529
|
|
20241204,143800,848019855,4935,4920,4935,4910,2535
|
|
20241204,143700,835532935,4925,4925,4925,4925,0
|
|
20241204,143600,835532935,4925,4925,4925,4925,0
|
|
20241204,143500,835532935,4925,4925,4925,4925,4
|
|
20241204,143400,835513235,4925,4915,4925,4915,4
|
|
20241204,143300,835493565,4910,4910,4910,4910,28
|
|
20241204,143200,835356085,4930,4930,4930,4930,0
|
|
20241204,143100,835356085,4930,4930,4930,4930,0
|
|
20241204,143000,835356085,4930,4930,4930,4910,25
|
|
20241204,142900,835232855,4935,4935,4935,4935,0
|
|
20241204,142800,835232855,4935,4935,4935,4935,0
|
|
20241204,142700,835232855,4935,4935,4935,4935,0
|
|
20241204,142600,835232855,4935,4930,4935,4930,1002
|
|
20241204,142500,830292990,4925,4920,4930,4900,137
|
|
20241204,142400,829618975,4925,4925,4925,4925,0
|
|
20241204,142300,829618975,4925,4915,4925,4915,583
|
|
20241204,142200,826750435,4925,4925,4925,4925,0
|
|
20241204,142100,826750435,4925,4925,4925,4925,0
|
|
20241204,142000,826750435,4925,4925,4925,4925,0
|
|
20241204,141900,826750435,4925,4925,4925,4925,0
|
|
20241204,141800,826750435,4925,4890,4925,4890,29
|
|
20241204,141700,826608010,4890,4895,4895,4890,1000
|
|
20241204,141600,821717075,4900,4905,4905,4900,1000
|
|
20241204,141500,816815365,4930,4930,4930,4930,5
|
|
20241204,141400,816790715,4930,4930,4930,4930,0
|
|
20241204,141300,816790715,4930,4925,4930,4925,10
|
|
20241204,141200,816741430,4930,4930,4930,4930,0
|
|
20241204,141100,816741430,4930,4930,4930,4930,0
|
|
20241204,141000,816741430,4930,4905,4930,4905,714
|
|
20241204,140900,813238910,4930,4930,4930,4930,0
|
|
20241204,140800,813238910,4930,4930,4930,4930,0
|
|
20241204,140700,813238910,4930,4930,4930,4930,0
|
|
20241204,140600,813238910,4930,4910,4930,4910,704
|
|
20241204,140500,809782190,4930,4905,4930,4905,627
|
|
20241204,140400,806698550,4920,4920,4920,4920,2
|
|
20241204,140300,806688710,4925,4925,4925,4925,0
|
|
20241204,140200,806688710,4925,4925,4925,4925,1
|
|
20241204,140100,806683785,4905,4920,4920,4905,2155
|
|
20241204,140000,796101935,4925,4920,4925,4905,36
|
|
20241204,135900,795925225,4900,4900,4900,4900,0
|
|
20241204,135800,795925225,4900,4900,4900,4900,0
|
|
20241204,135700,795925225,4900,4920,4920,4900,404
|
|
20241204,135600,793945545,4930,4930,4930,4930,0
|
|
20241204,135500,793945545,4930,4930,4930,4930,0
|
|
20241204,135400,793945545,4930,4930,4930,4930,0
|
|
20241204,135300,793945545,4930,4930,4930,4930,0
|
|
20241204,135200,793945545,4930,4930,4930,4930,0
|
|
20241204,135100,793945545,4930,4930,4930,4930,0
|
|
20241204,135000,793945545,4930,4930,4930,4930,0
|
|
20241204,134900,793945545,4930,4930,4930,4930,0
|
|
20241204,134800,793945545,4930,4930,4930,4930,0
|
|
20241204,134700,793945545,4930,4930,4930,4930,2
|
|
20241204,134600,793935685,4920,4915,4930,4895,2002
|
|
20241204,134500,784120790,4930,4930,4930,4930,0
|
|
20241204,134400,784120790,4930,4920,4930,4920,216
|
|
20241204,134300,783055990,4930,4930,4930,4930,0
|
|
20241204,134200,783055990,4930,4930,4930,4930,0
|
|
20241204,134100,783055990,4930,4930,4930,4930,0
|
|
20241204,134000,783055990,4930,4930,4930,4930,0
|
|
20241204,133900,783055990,4930,4930,4930,4930,0
|
|
20241204,133800,783055990,4930,4930,4930,4930,0
|
|
20241204,133700,783055990,4930,4930,4930,4930,0
|
|
20241204,133600,783055990,4930,4930,4930,4930,0
|
|
20241204,133500,783055990,4930,4930,4930,4930,0
|
|
20241204,133400,783055990,4930,4930,4930,4930,0
|
|
20241204,133300,783055990,4930,4930,4930,4930,0
|
|
20241204,133200,783055990,4930,4930,4930,4930,0
|
|
20241204,133100,783055990,4930,4930,4930,4930,1
|
|
20241204,133000,783051060,4905,4920,4920,4905,1150
|
|
20241204,132900,777406505,4930,4930,4930,4930,1
|
|
20241204,132800,777401575,4930,4930,4930,4930,0
|
|
20241204,132700,777401575,4930,4930,4930,4930,0
|
|
20241204,132600,777401575,4930,4930,4930,4930,0
|
|
20241204,132500,777401575,4930,4925,4930,4925,21
|
|
20241204,132400,777298145,4895,4925,4925,4895,4000
|
|
20241204,132300,757672545,4930,4930,4930,4930,58
|
|
20241204,132200,757386605,4925,4925,4925,4925,0
|
|
20241204,132100,757386605,4925,4925,4925,4925,5
|
|
20241204,132000,757361980,4925,4925,4925,4925,1
|
|
20241204,131900,757357055,4925,4925,4925,4925,0
|
|
20241204,131800,757357055,4925,4925,4925,4925,0
|
|
20241204,131700,757357055,4925,4925,4925,4925,228
|
|
20241204,131600,756234155,4935,4935,4935,4935,0
|
|
20241204,131500,756234155,4935,4935,4935,4935,0
|
|
20241204,131400,756234155,4935,4935,4935,4935,4
|
|
20241204,131300,756214415,4935,4935,4935,4935,0
|
|
20241204,131200,756214415,4935,4935,4935,4935,98
|
|
20241204,131100,755730785,4935,4935,4935,4935,0
|
|
20241204,131000,755730785,4935,4935,4935,4935,394
|
|
20241204,130900,753786395,4935,4935,4935,4935,0
|
|
20241204,130800,753786395,4935,4935,4935,4935,0
|
|
20241204,130700,753786395,4935,4920,4935,4920,16203
|
|
20241204,130600,673990780,4915,4915,4915,4915,2504
|
|
20241204,130500,661683620,4910,4905,4910,4905,414
|
|
20241204,130400,659651400,4905,4905,4905,4905,0
|
|
20241204,130300,659651400,4905,4905,4905,4900,1100
|
|
20241204,130200,654255920,4900,4900,4900,4900,63
|
|
20241204,130100,653947220,4900,4885,4900,4885,556
|
|
20241204,130000,651222840,4880,4880,4880,4880,10
|
|
20241204,125900,651174040,4875,4875,4875,4875,0
|
|
20241204,125800,651174040,4875,4875,4875,4875,0
|
|
20241204,125700,651174040,4875,4875,4875,4875,0
|
|
20241204,125600,651174040,4875,4875,4875,4875,0
|
|
20241204,125500,651174040,4875,4875,4875,4875,0
|
|
20241204,125400,651174040,4875,4885,4885,4875,1515
|
|
20241204,125300,643781515,4895,4890,4895,4890,53
|
|
20241204,125200,643522330,4885,4885,4885,4885,0
|
|
20241204,125100,643522330,4885,4885,4885,4885,0
|
|
20241204,125000,643522330,4885,4885,4885,4885,0
|
|
20241204,124900,643522330,4885,4885,4885,4885,341
|
|
20241204,124800,641856545,4885,4885,4885,4885,559
|
|
20241204,124700,639125830,4905,4905,4905,4905,213
|
|
20241204,124600,638081065,4905,4905,4905,4905,0
|
|
20241204,124500,638081065,4905,4905,4905,4905,0
|
|
20241204,124400,638081065,4905,4900,4905,4900,31
|
|
20241204,124300,637929150,4905,4905,4905,4905,0
|
|
20241204,124200,637929150,4905,4900,4905,4890,3144
|
|
20241204,124100,622513070,4890,4890,4890,4890,28
|
|
20241204,124000,622376150,4900,4900,4900,4900,200
|
|
20241204,123900,621396150,4885,4885,4885,4885,1000
|
|
20241204,123800,616511150,4880,4885,4885,4880,900
|
|
20241204,123700,612116150,4895,4895,4895,4895,0
|
|
20241204,123600,612116150,4895,4890,4895,4890,300
|
|
20241204,123500,610647785,4890,4890,4890,4890,0
|
|
20241204,123400,610647785,4890,4890,4890,4890,773
|
|
20241204,123300,606867815,4885,4885,4885,4885,2002
|
|
20241204,123200,597088045,4885,4885,4885,4885,81
|
|
20241204,123100,596692360,4885,4885,4885,4885,13
|
|
20241204,123000,596628855,4875,4885,4885,4875,1487
|
|
20241204,122900,589372230,4875,4875,4875,4875,100
|
|
20241204,122800,588884730,4865,4865,4865,4865,0
|
|
20241204,122700,588884730,4865,4865,4865,4865,0
|
|
20241204,122600,588884730,4865,4865,4865,4865,0
|
|
20241204,122500,588884730,4865,4880,4880,4865,104
|
|
20241204,122400,588378735,4885,4890,4890,4885,156
|
|
20241204,122300,587615905,4890,4890,4890,4890,4
|
|
20241204,122200,587596345,4890,4890,4890,4890,0
|
|
20241204,122100,587596345,4890,4890,4890,4890,99
|
|
20241204,122000,587112235,4885,4885,4885,4885,54
|
|
20241204,121900,586848445,4885,4880,4885,4880,347
|
|
20241204,121800,585154760,4870,4870,4870,4870,20
|
|
20241204,121700,585057360,4870,4870,4870,4870,29
|
|
20241204,121600,584916130,4865,4865,4865,4865,200
|
|
20241204,121500,583943130,4865,4865,4865,4865,0
|
|
20241204,121400,583943130,4865,4865,4865,4865,28
|
|
20241204,121300,583806910,4865,4865,4865,4865,6
|
|
20241204,121200,583777720,4865,4865,4865,4865,8
|
|
20241204,121100,583738800,4865,4865,4865,4865,0
|
|
20241204,121000,583738800,4865,4865,4865,4865,893
|
|
20241204,120900,579394355,4875,4875,4875,4875,420
|
|
20241204,120800,577346855,4875,4875,4875,4875,0
|
|
20241204,120700,577346855,4875,4875,4875,4875,0
|
|
20241204,120600,577346855,4875,4875,4875,4875,0
|
|
20241204,120500,577346855,4875,4875,4875,4875,1
|
|
20241204,120400,577341980,4865,4890,4890,4865,3000
|
|
20241204,120300,562708790,4920,4920,4920,4920,0
|
|
20241204,120200,562708790,4920,4920,4920,4920,0
|
|
20241204,120100,562708790,4920,4920,4920,4920,0
|
|
20241204,120000,562708790,4920,4920,4920,4920,500
|
|
20241204,115900,560248790,4920,4920,4920,4920,0
|
|
20241204,115800,560248790,4920,4920,4920,4920,0
|
|
20241204,115700,560248790,4920,4920,4920,4920,0
|
|
20241204,115600,560248790,4920,4920,4920,4920,0
|
|
20241204,115500,560248790,4920,4880,4920,4880,450
|
|
20241204,115400,558037605,4920,4920,4920,4920,0
|
|
20241204,115300,558037605,4920,4885,4920,4885,2600
|
|
20241204,115200,545305610,4890,4890,4890,4890,0
|
|
20241204,115100,545305610,4890,4875,4890,4875,10
|
|
20241204,115000,545256795,4880,4880,4880,4880,5
|
|
20241204,114900,545232395,4880,4860,4880,4860,117
|
|
20241204,114800,544663735,4865,4865,4865,4865,0
|
|
20241204,114700,544663735,4865,4865,4865,4865,0
|
|
20241204,114600,544663735,4865,4865,4865,4865,0
|
|
20241204,114500,544663735,4865,4865,4865,4865,0
|
|
20241204,114400,544663735,4865,4865,4865,4865,0
|
|
20241204,114300,544663735,4865,4865,4865,4865,144
|
|
20241204,114200,543963175,4890,4890,4890,4890,0
|
|
20241204,114100,543963175,4890,4890,4890,4890,0
|
|
20241204,114000,543963175,4890,4890,4890,4890,0
|
|
20241204,113900,543963175,4890,4890,4890,4890,0
|
|
20241204,113800,543963175,4890,4890,4890,4890,0
|
|
20241204,113700,543963175,4890,4890,4890,4890,0
|
|
20241204,113600,543963175,4890,4890,4890,4890,0
|
|
20241204,113500,543963175,4890,4890,4890,4890,0
|
|
20241204,113400,543963175,4890,4870,4890,4865,43
|
|
20241204,113300,543753855,4865,4865,4865,4865,1
|
|
20241204,113200,543748990,4865,4865,4865,4865,58
|
|
20241204,113100,543466820,4865,4865,4865,4865,0
|
|
20241204,113000,543466820,4865,4865,4865,4865,125
|
|
20241204,112900,542858695,4865,4870,4870,4865,116
|
|
20241204,112800,542293855,4865,4865,4865,4865,0
|
|
20241204,112700,542293855,4865,4865,4865,4865,0
|
|
20241204,112600,542293855,4865,4870,4870,4865,20
|
|
20241204,112500,542196465,4875,4875,4875,4875,0
|
|
20241204,112400,542196465,4875,4875,4875,4875,0
|
|
20241204,112300,542196465,4875,4880,4880,4875,939
|
|
20241204,112200,537614235,4895,4895,4895,4895,1
|
|
20241204,112100,537609340,4880,4880,4880,4880,0
|
|
20241204,112000,537609340,4880,4880,4880,4880,118
|
|
20241204,111900,537033500,4895,4895,4895,4895,0
|
|
20241204,111800,537033500,4895,4895,4895,4895,0
|
|
20241204,111700,537033500,4895,4895,4895,4895,1
|
|
20241204,111600,537028605,4880,4880,4880,4880,0
|
|
20241204,111500,537028605,4880,4880,4880,4880,1
|
|
20241204,111400,537023725,4880,4875,4880,4875,1000
|
|
20241204,111300,532143760,4880,4880,4880,4880,1600
|
|
20241204,111200,524335760,4880,4880,4880,4880,0
|
|
20241204,111100,524335760,4880,4875,4880,4875,20
|
|
20241204,111000,524238255,4880,4860,4880,4860,77
|
|
20241204,110900,523863725,4880,4875,4880,4875,2
|
|
20241204,110800,523853970,4850,4875,4875,4850,2229
|
|
20241204,110700,513009845,4880,4875,4880,4875,68
|
|
20241204,110600,512678195,4875,4875,4875,4875,28
|
|
20241204,110500,512541695,4880,4880,4880,4880,3017
|
|
20241204,110400,497818735,4880,4890,4890,4880,11094
|
|
20241204,110300,443616235,4920,4920,4920,4920,0
|
|
20241204,110200,443616235,4920,4920,4920,4920,0
|
|
20241204,110100,443616235,4920,4915,4920,4890,62
|
|
20241204,110000,443311985,4895,4895,4895,4895,1
|
|
20241204,105900,443307090,4890,4900,4920,4890,1728
|
|
20241204,105800,434856310,4920,4910,4920,4895,233
|
|
20241204,105700,433712385,4895,4895,4895,4895,0
|
|
20241204,105600,433712385,4895,4895,4895,4895,0
|
|
20241204,105500,433712385,4895,4895,4895,4895,1
|
|
20241204,105400,433707490,4920,4920,4920,4920,0
|
|
20241204,105300,433707490,4920,4920,4920,4920,0
|
|
20241204,105200,433707490,4920,4890,4920,4890,51
|
|
20241204,105100,433457085,4920,4920,4920,4920,0
|
|
20241204,105000,433457085,4920,4920,4920,4920,0
|
|
20241204,104900,433457085,4920,4920,4920,4920,30
|
|
20241204,104800,433309485,4925,4925,4925,4925,0
|
|
20241204,104700,433309485,4925,4915,4925,4915,358
|
|
20241204,104600,431549350,4915,4915,4915,4915,1
|
|
20241204,104500,431544435,4895,4895,4895,4895,1000
|
|
20241204,104400,426649435,4930,4930,4930,4930,0
|
|
20241204,104300,426649435,4930,4930,4930,4930,0
|
|
20241204,104200,426649435,4930,4930,4930,4930,0
|
|
20241204,104100,426649435,4930,4930,4930,4930,0
|
|
20241204,104000,426649435,4930,4930,4930,4930,0
|
|
20241204,103900,426649435,4930,4930,4930,4930,0
|
|
20241204,103800,426649435,4930,4930,4930,4930,0
|
|
20241204,103700,426649435,4930,4930,4930,4930,0
|
|
20241204,103600,426649435,4930,4930,4930,4930,0
|
|
20241204,103500,426649435,4930,4930,4930,4930,0
|
|
20241204,103400,426649435,4930,4930,4930,4930,0
|
|
20241204,103300,426649435,4930,4930,4930,4930,0
|
|
20241204,103200,426649435,4930,4930,4930,4930,0
|
|
20241204,103100,426649435,4930,4930,4930,4920,3
|
|
20241204,103000,426634655,4900,4895,4900,4895,7
|
|
20241204,102900,426600385,4930,4895,4930,4895,306
|
|
20241204,102800,425096420,4895,4915,4915,4895,1500
|
|
20241204,102700,417738835,4930,4930,4930,4930,0
|
|
20241204,102600,417738835,4930,4930,4930,4930,1
|
|
20241204,102500,417733905,4915,4915,4915,4915,1069
|
|
20241204,102400,412479770,4935,4930,4935,4930,1000
|
|
20241204,102300,407544790,4935,4935,4935,4935,1
|
|
20241204,102200,407539855,4915,4915,4915,4915,28
|
|
20241204,102100,407402235,4935,4935,4935,4935,0
|
|
20241204,102000,407402235,4935,4915,4935,4915,22
|
|
20241204,101900,407294085,4935,4930,4935,4930,605
|
|
20241204,101800,404311430,4930,4930,4930,4930,0
|
|
20241204,101700,404311430,4930,4925,4930,4925,2
|
|
20241204,101600,404301575,4930,4930,4930,4930,0
|
|
20241204,101500,404301575,4930,4930,4930,4930,6
|
|
20241204,101400,404271995,4930,4915,4930,4915,78
|
|
20241204,101300,403888610,4935,4935,4935,4935,0
|
|
20241204,101200,403888610,4935,4935,4935,4935,0
|
|
20241204,101100,403888610,4935,4935,4935,4935,1001
|
|
20241204,101000,398948675,4930,4920,4930,4920,210
|
|
20241204,100900,397914080,4930,4930,4930,4930,5
|
|
20241204,100800,397889430,4930,4925,4930,4925,29
|
|
20241204,100700,397746485,4930,4920,4930,4915,185
|
|
20241204,100600,396836960,4935,4935,4935,4935,0
|
|
20241204,100500,396836960,4935,4925,4935,4925,41
|
|
20241204,100400,396635025,4940,4940,4940,4940,1
|
|
20241204,100300,396630085,4940,4910,4940,4910,868
|
|
20241204,100200,392363090,4915,4915,4915,4915,7
|
|
20241204,100100,392328685,4915,4915,4915,4915,0
|
|
20241204,100000,392328685,4915,4915,4915,4915,10
|
|
20241204,095900,392279535,4920,4920,4920,4920,0
|
|
20241204,095800,392279535,4920,4915,4920,4915,2
|
|
20241204,095700,392269700,4920,4915,4920,4900,1226
|
|
20241204,095600,386254805,4935,4925,4935,4915,1005
|
|
20241204,095500,381311880,4935,4935,4935,4925,420
|
|
20241204,095400,379239315,4935,4930,4940,4920,140
|
|
20241204,095300,378548450,4935,4935,4935,4920,4001
|
|
20241204,095200,358809515,4940,4955,4955,4940,18575
|
|
20241204,095100,267049000,4955,4945,4955,4945,411
|
|
20241204,095000,265015385,4940,4940,4950,4940,976
|
|
20241204,094900,260193905,4940,4940,4940,4940,5
|
|
20241204,094800,260169205,4940,4940,4940,4940,0
|
|
20241204,094700,260169205,4940,4935,4940,4925,501
|
|
20241204,094600,257701740,4940,4940,4950,4940,896
|
|
20241204,094500,253275490,4940,4930,4940,4920,761
|
|
20241204,094400,249524330,4940,4925,4940,4925,1545
|
|
20241204,094300,241894820,4935,4920,4935,4920,383
|
|
20241204,094200,240010445,4920,4920,4920,4920,118
|
|
20241204,094100,239429885,4940,4940,4940,4935,1155
|
|
20241204,094000,233729945,4935,4900,4935,4900,5836
|
|
20241204,093900,204972510,4900,4890,4900,4890,101
|
|
20241204,093800,204478610,4900,4900,4900,4900,361
|
|
20241204,093700,202709710,4920,4925,4925,4905,504
|
|
20241204,093600,200237525,4910,4930,4930,4910,4560
|
|
20241204,093500,177809190,4935,4940,4940,4935,2130
|
|
20241204,093400,167292995,4955,4950,4955,4945,542
|
|
20241204,093300,164612680,4955,4955,4955,4955,0
|
|
20241204,093200,164612680,4955,4955,4955,4950,29
|
|
20241204,093100,164469035,4960,4955,4960,4950,41
|
|
20241204,093000,164265955,4960,4950,4960,4945,199
|
|
20241204,092900,163279775,4960,4955,4960,4945,1399
|
|
20241204,092800,156361015,4965,4960,4965,4960,37
|
|
20241204,092700,156177490,4960,4955,4965,4955,570
|
|
20241204,092600,153350600,4955,4950,4955,4950,1838
|
|
20241204,092500,144252480,4950,4955,4955,4945,721
|
|
20241204,092400,140684610,4960,4945,4960,4940,111
|
|
20241204,092300,140135795,4940,4955,4960,4940,150
|
|
20241204,092200,139394040,4955,4925,4955,4925,10
|
|
20241204,092100,139344760,4960,4960,4960,4960,0
|
|
20241204,092000,139344760,4960,4935,4960,4930,2178
|
|
20241204,091900,128574320,4960,4955,4965,4935,954
|
|
20241204,091800,123852610,4955,4935,4960,4930,115
|
|
20241204,091700,123285090,4965,4940,4965,4940,503
|
|
20241204,091600,120800195,4965,4960,4965,4960,508
|
|
20241204,091500,118278240,4960,4950,4965,4940,446
|
|
20241204,091400,116071095,4960,4960,4960,4960,100
|
|
20241204,091300,115575095,4965,4965,4965,4950,13
|
|
20241204,091200,115510580,4965,4965,4965,4965,700
|
|
20241204,091100,112035080,4965,4960,4965,4960,800
|
|
20241204,091000,108066525,4965,4945,4965,4940,595
|
|
20241204,090900,105122680,4945,4945,4945,4945,1
|
|
20241204,090800,105117735,4965,4965,4965,4965,0
|
|
20241204,090700,105117735,4965,4955,4965,4935,503
|
|
20241204,090600,102632350,4965,4935,4965,4935,113
|
|
20241204,090500,102074390,4965,4920,4965,4910,219
|
|
20241204,090400,100991555,4925,4900,4925,4900,4193
|
|
20241204,090300,80445805,4900,4925,4925,4895,326
|
|
20241204,090200,78848905,4900,4885,4905,4815,1761
|
|
20241204,090100,70257545,4810,4930,4965,4800,5022
|
|
20241204,090000,45886900,4970,4930,4970,4930,9263
|