628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192500,136388555,3150,3150,3150,3150,2278
|
|
20241202,192400,136388555,3150,3150,3150,3150,0
|
|
20241202,192300,136388555,3150,3150,3150,3150,0
|
|
20241202,192200,136388555,3150,3150,3150,3150,0
|
|
20241202,192100,136388555,3150,3150,3150,3150,0
|
|
20241202,192000,136388555,3150,3150,3150,3150,0
|
|
20241202,191900,136388555,3150,3150,3150,3150,0
|
|
20241202,191800,136388555,3150,3150,3150,3150,0
|
|
20241202,191700,136388555,3150,3150,3150,3150,0
|
|
20241202,191600,136388555,3150,3150,3150,3150,0
|
|
20241202,191500,136388555,3150,3150,3150,3150,0
|
|
20241202,191400,136388555,3150,3150,3150,3150,0
|
|
20241202,191300,136388555,3150,3150,3150,3150,0
|
|
20241202,191200,136388555,3150,3150,3150,3150,0
|
|
20241202,191100,136388555,3150,3150,3150,3150,0
|
|
20241202,191000,136388555,3150,3150,3150,3150,0
|
|
20241202,190900,136388555,3150,3150,3150,3150,0
|
|
20241202,190800,136388555,3150,3150,3150,3150,0
|
|
20241202,190700,136388555,3150,3150,3150,3150,0
|
|
20241202,190600,136388555,3150,3150,3150,3150,0
|
|
20241202,190500,136388555,3150,3150,3150,3150,0
|
|
20241202,190400,136388555,3150,3150,3150,3150,0
|
|
20241202,190300,136388555,3150,3150,3150,3150,0
|
|
20241202,190200,136388555,3150,3150,3150,3150,0
|
|
20241202,190100,136388555,3150,3150,3150,3150,0
|
|
20241202,190000,136388555,3150,3150,3150,3150,0
|
|
20241202,185900,136388555,3150,3150,3150,3150,0
|
|
20241202,185800,136388555,3150,3150,3150,3150,0
|
|
20241202,185700,136388555,3150,3150,3150,3150,0
|
|
20241202,185600,136388555,3150,3150,3150,3150,0
|
|
20241202,185500,136388555,3150,3150,3150,3150,2278
|
|
20241202,185400,136388555,3150,3150,3150,3150,0
|
|
20241202,185300,136388555,3150,3150,3150,3150,0
|
|
20241202,185200,136388555,3150,3150,3150,3150,0
|
|
20241202,185100,136388555,3150,3150,3150,3150,0
|
|
20241202,185000,136388555,3150,3150,3150,3150,0
|
|
20241202,184900,136388555,3150,3150,3150,3150,0
|
|
20241202,184800,136388555,3150,3150,3150,3150,0
|
|
20241202,184700,136388555,3150,3150,3150,3150,0
|
|
20241202,184600,136388555,3150,3150,3150,3150,0
|
|
20241202,184500,136388555,3150,3150,3150,3150,0
|
|
20241202,184400,136388555,3150,3150,3150,3150,0
|
|
20241202,184300,136388555,3150,3150,3150,3150,0
|
|
20241202,184200,136388555,3150,3150,3150,3150,0
|
|
20241202,184100,136388555,3150,3150,3150,3150,0
|
|
20241202,184000,136388555,3150,3150,3150,3150,0
|
|
20241202,183900,136388555,3150,3150,3150,3150,0
|
|
20241202,183800,136388555,3150,3150,3150,3150,0
|
|
20241202,183700,136388555,3150,3150,3150,3150,0
|
|
20241202,183600,136388555,3150,3150,3150,3150,0
|
|
20241202,183500,136388555,3150,3150,3150,3150,0
|
|
20241202,183400,136388555,3150,3150,3150,3150,0
|
|
20241202,183300,136388555,3150,3150,3150,3150,0
|
|
20241202,183200,136388555,3150,3150,3150,3150,0
|
|
20241202,183100,136388555,3150,3150,3150,3150,0
|
|
20241202,183000,136388555,3150,3150,3150,3150,0
|
|
20241202,182900,136388555,3150,3150,3150,3150,0
|
|
20241202,182800,136388555,3150,3150,3150,3150,0
|
|
20241202,182700,136388555,3150,3150,3150,3150,0
|
|
20241202,182600,136388555,3150,3150,3150,3150,0
|
|
20241202,182500,136388555,3150,3150,3150,3150,2278
|
|
20241202,182400,136388555,3150,3150,3150,3150,0
|
|
20241202,182300,136388555,3150,3150,3150,3150,0
|
|
20241202,182200,136388555,3150,3150,3150,3150,0
|
|
20241202,182100,136388555,3150,3150,3150,3150,0
|
|
20241202,182000,136388555,3150,3150,3150,3150,0
|
|
20241202,181900,136388555,3150,3150,3150,3150,0
|
|
20241202,181800,136388555,3150,3150,3150,3150,0
|
|
20241202,181700,136388555,3150,3150,3150,3150,0
|
|
20241202,181600,136388555,3150,3150,3150,3150,0
|
|
20241202,181500,136388555,3150,3150,3150,3150,0
|
|
20241202,181400,136388555,3150,3150,3150,3150,0
|
|
20241202,181300,136388555,3150,3150,3150,3150,0
|
|
20241202,181200,136388555,3150,3150,3150,3150,0
|
|
20241202,181100,136388555,3150,3150,3150,3150,0
|
|
20241202,181000,136388555,3150,3150,3150,3150,0
|
|
20241202,180900,136388555,3150,3150,3150,3150,0
|
|
20241202,180800,136388555,3150,3150,3150,3150,0
|
|
20241202,180700,136388555,3150,3150,3150,3150,0
|
|
20241202,180600,136388555,3150,3150,3150,3150,0
|
|
20241202,180500,136388555,3150,3150,3150,3150,0
|
|
20241202,180400,136388555,3150,3150,3150,3150,0
|
|
20241202,180300,136388555,3150,3150,3150,3150,0
|
|
20241202,180200,136388555,3150,3150,3150,3150,0
|
|
20241202,180100,136388555,3150,3150,3150,3150,0
|
|
20241202,180000,136388555,3150,3150,3150,3150,0
|
|
20241202,175900,136388555,3150,3150,3150,3150,0
|
|
20241202,175800,136388555,3150,3150,3150,3150,0
|
|
20241202,175700,136388555,3150,3150,3150,3150,0
|
|
20241202,175600,136388555,3150,3150,3150,3150,0
|
|
20241202,175500,136388555,3150,3150,3150,3150,2278
|
|
20241202,175400,136388555,3150,3150,3150,3150,0
|
|
20241202,175300,136388555,3150,3150,3150,3150,0
|
|
20241202,175200,136388555,3150,3150,3150,3150,0
|
|
20241202,175100,136388555,3150,3150,3150,3150,0
|
|
20241202,175000,136388555,3150,3150,3150,3150,0
|
|
20241202,174900,136388555,3150,3150,3150,3150,0
|
|
20241202,174800,136388555,3150,3150,3150,3150,0
|
|
20241202,174700,136388555,3150,3150,3150,3150,0
|
|
20241202,174600,136388555,3150,3150,3150,3150,0
|
|
20241202,174500,136388555,3150,3150,3150,3150,0
|
|
20241202,174400,136388555,3150,3150,3150,3150,0
|
|
20241202,174300,136388555,3150,3150,3150,3150,0
|
|
20241202,174200,136388555,3150,3150,3150,3150,0
|
|
20241202,174100,136388555,3150,3150,3150,3150,0
|
|
20241202,174000,136388555,3150,3150,3150,3150,0
|
|
20241202,173900,136388555,3150,3150,3150,3150,0
|
|
20241202,173800,136388555,3150,3150,3150,3150,0
|
|
20241202,173700,136388555,3150,3150,3150,3150,0
|
|
20241202,173600,136388555,3150,3150,3150,3150,0
|
|
20241202,173500,136388555,3150,3150,3150,3150,0
|
|
20241202,173400,136388555,3150,3150,3150,3150,0
|
|
20241202,173300,136388555,3150,3150,3150,3150,0
|
|
20241202,173200,136388555,3150,3150,3150,3150,0
|
|
20241202,173100,136388555,3150,3150,3150,3150,0
|
|
20241202,173000,136388555,3150,3150,3150,3150,0
|
|
20241202,172900,136388555,3150,3150,3150,3150,0
|
|
20241202,172800,136388555,3150,3150,3150,3150,0
|
|
20241202,172700,136388555,3150,3150,3150,3150,0
|
|
20241202,172600,136388555,3150,3150,3150,3150,0
|
|
20241202,172500,136388555,3150,3150,3150,3150,2278
|
|
20241202,172400,136388555,3150,3150,3150,3150,0
|
|
20241202,172300,136388555,3150,3150,3150,3150,0
|
|
20241202,172200,136388555,3150,3150,3150,3150,0
|
|
20241202,172100,136388555,3150,3150,3150,3150,0
|
|
20241202,172000,136388555,3150,3150,3150,3150,0
|
|
20241202,171900,136388555,3150,3150,3150,3150,0
|
|
20241202,171800,136388555,3150,3150,3150,3150,0
|
|
20241202,171700,136388555,3150,3150,3150,3150,0
|
|
20241202,171600,136388555,3150,3150,3150,3150,0
|
|
20241202,171500,136388555,3150,3150,3150,3150,0
|
|
20241202,171400,136388555,3150,3150,3150,3150,0
|
|
20241202,171300,136388555,3150,3150,3150,3150,0
|
|
20241202,171200,136388555,3150,3150,3150,3150,0
|
|
20241202,171100,136388555,3150,3150,3150,3150,0
|
|
20241202,171000,136388555,3150,3150,3150,3150,0
|
|
20241202,170900,136388555,3150,3150,3150,3150,0
|
|
20241202,170800,136388555,3150,3150,3150,3150,0
|
|
20241202,170700,136388555,3150,3150,3150,3150,0
|
|
20241202,170600,136388555,3150,3150,3150,3150,0
|
|
20241202,170500,136388555,3150,3150,3150,3150,0
|
|
20241202,170400,136388555,3150,3150,3150,3150,0
|
|
20241202,170300,136388555,3150,3150,3150,3150,0
|
|
20241202,170200,136388555,3150,3150,3150,3150,0
|
|
20241202,170100,136388555,3150,3150,3150,3150,0
|
|
20241202,170000,136388555,3150,3150,3150,3150,0
|
|
20241202,165900,136388555,3150,3150,3150,3150,0
|
|
20241202,165800,136388555,3150,3150,3150,3150,0
|
|
20241202,165700,136388555,3150,3150,3150,3150,0
|
|
20241202,165600,136388555,3150,3150,3150,3150,0
|
|
20241202,165500,136388555,3150,3150,3150,3150,2278
|
|
20241202,165400,136388555,3150,3150,3150,3150,0
|
|
20241202,165300,136388555,3150,3150,3150,3150,0
|
|
20241202,165200,136388555,3150,3150,3150,3150,0
|
|
20241202,165100,136388555,3150,3150,3150,3150,0
|
|
20241202,165000,136388555,3150,3150,3150,3150,0
|
|
20241202,164900,136388555,3150,3150,3150,3150,0
|
|
20241202,164800,136388555,3150,3150,3150,3150,0
|
|
20241202,164700,136388555,3150,3150,3150,3150,0
|
|
20241202,164600,136388555,3150,3150,3150,3150,0
|
|
20241202,164500,136388555,3150,3150,3150,3150,0
|
|
20241202,164400,136388555,3150,3150,3150,3150,0
|
|
20241202,164300,136388555,3150,3150,3150,3150,0
|
|
20241202,164200,136388555,3150,3150,3150,3150,0
|
|
20241202,164100,136388555,3150,3150,3150,3150,0
|
|
20241202,164000,136388555,3150,3150,3150,3150,0
|
|
20241202,163900,136388555,3150,3150,3150,3150,0
|
|
20241202,163800,136388555,3150,3150,3150,3150,0
|
|
20241202,163700,136388555,3150,3150,3150,3150,0
|
|
20241202,163600,136388555,3150,3150,3150,3150,0
|
|
20241202,163500,136388555,3150,3150,3150,3150,0
|
|
20241202,163400,136388555,3150,3150,3150,3150,0
|
|
20241202,163300,136388555,3150,3150,3150,3150,0
|
|
20241202,163200,136388555,3150,3150,3150,3150,0
|
|
20241202,163100,136388555,3150,3150,3150,3150,0
|
|
20241202,163000,136388555,3150,3150,3150,3150,0
|
|
20241202,162900,136388555,3150,3150,3150,3150,0
|
|
20241202,162800,136388555,3150,3150,3150,3150,0
|
|
20241202,162700,136388555,3150,3150,3150,3150,0
|
|
20241202,162600,136388555,3150,3150,3150,3150,0
|
|
20241202,162500,136388555,3150,3150,3150,3150,2278
|
|
20241202,162400,136388555,3150,3150,3150,3150,0
|
|
20241202,162300,136388555,3150,3150,3150,3150,0
|
|
20241202,162200,136388555,3150,3150,3150,3150,0
|
|
20241202,162100,136388555,3150,3150,3150,3150,0
|
|
20241202,162000,136388555,3150,3150,3150,3150,0
|
|
20241202,161900,136388555,3150,3150,3150,3150,0
|
|
20241202,161800,136388555,3150,3150,3150,3150,0
|
|
20241202,161700,136388555,3150,3150,3150,3150,0
|
|
20241202,161600,136388555,3150,3150,3150,3150,0
|
|
20241202,161500,136388555,3150,3150,3150,3150,0
|
|
20241202,161400,136388555,3150,3150,3150,3150,0
|
|
20241202,161300,136388555,3150,3150,3150,3150,0
|
|
20241202,161200,136388555,3150,3150,3150,3150,0
|
|
20241202,161100,136388555,3150,3150,3150,3150,0
|
|
20241202,161000,136388555,3150,3150,3150,3150,0
|
|
20241202,160900,136388555,3150,3150,3150,3150,0
|
|
20241202,160800,136388555,3150,3150,3150,3150,0
|
|
20241202,160700,136388555,3150,3150,3150,3150,0
|
|
20241202,160600,136388555,3150,3150,3150,3150,0
|
|
20241202,160500,136388555,3150,3150,3150,3150,0
|
|
20241202,160400,136388555,3150,3150,3150,3150,0
|
|
20241202,160300,136388555,3150,3150,3150,3150,0
|
|
20241202,160200,136388555,3150,3150,3150,3150,0
|
|
20241202,160100,136388555,3150,3150,3150,3150,0
|
|
20241202,160000,136388555,3150,3150,3150,3150,0
|
|
20241202,155900,136388555,3150,3150,3150,3150,0
|
|
20241202,155800,136388555,3150,3150,3150,3150,0
|
|
20241202,155700,136388555,3150,3150,3150,3150,0
|
|
20241202,155600,136388555,3150,3150,3150,3150,0
|
|
20241202,155500,136388555,3150,3150,3150,3150,2278
|
|
20241202,155400,136388555,3150,3150,3150,3150,0
|
|
20241202,155300,136388555,3150,3150,3150,3150,0
|
|
20241202,155200,136388555,3150,3150,3150,3150,0
|
|
20241202,155100,136388555,3150,3150,3150,3150,0
|
|
20241202,155000,136388555,3150,3150,3150,3150,0
|
|
20241202,154900,136388555,3150,3150,3150,3150,0
|
|
20241202,154800,136388555,3150,3150,3150,3150,0
|
|
20241202,154700,136388555,3150,3150,3150,3150,0
|
|
20241202,154600,136388555,3150,3150,3150,3150,0
|
|
20241202,154500,136388555,3150,3150,3150,3150,0
|
|
20241202,154400,136388555,3150,3150,3150,3150,0
|
|
20241202,154300,136388555,3150,3150,3150,3150,0
|
|
20241202,154200,136388555,3150,3150,3150,3150,0
|
|
20241202,154100,136388555,3150,3150,3150,3150,0
|
|
20241202,154000,136388555,3150,3150,3150,3150,0
|
|
20241202,153900,136388555,3150,3150,3150,3150,0
|
|
20241202,153800,136388555,3150,3150,3150,3150,0
|
|
20241202,153700,136388555,3150,3150,3150,3150,0
|
|
20241202,153600,136388555,3150,3150,3150,3150,0
|
|
20241202,153500,136388555,3150,3150,3150,3150,0
|
|
20241202,153400,136388555,3150,3150,3150,3150,0
|
|
20241202,153300,136388555,3150,3150,3150,3150,0
|
|
20241202,153200,136388555,3150,3150,3150,3150,0
|
|
20241202,153100,136388555,3150,3150,3150,3150,0
|
|
20241202,153000,136388555,3150,3150,3150,3150,2278
|
|
20241202,152900,129212855,3190,3190,3190,3190,0
|
|
20241202,152800,129212855,3190,3190,3190,3190,0
|
|
20241202,152700,129212855,3190,3190,3190,3190,0
|
|
20241202,152600,129212855,3190,3190,3190,3190,0
|
|
20241202,152500,129212855,3190,3190,3190,3190,0
|
|
20241202,152400,129212855,3190,3190,3190,3190,0
|
|
20241202,152300,129212855,3190,3190,3190,3190,0
|
|
20241202,152200,129212855,3190,3190,3190,3190,0
|
|
20241202,152100,129212855,3190,3190,3190,3190,0
|
|
20241202,152000,129212855,3190,3190,3190,3190,0
|
|
20241202,151900,129212855,3190,3190,3190,3190,219
|
|
20241202,151800,128514245,3190,3180,3190,3160,1159
|
|
20241202,151700,124823665,3180,3180,3180,3180,0
|
|
20241202,151600,124823665,3180,3180,3180,3180,0
|
|
20241202,151500,124823665,3180,3180,3180,3180,12
|
|
20241202,151400,124785505,3180,3170,3180,3170,2
|
|
20241202,151300,124779155,3180,3180,3180,3180,235
|
|
20241202,151200,124031855,3180,3180,3180,3180,0
|
|
20241202,151100,124031855,3180,3180,3180,3180,0
|
|
20241202,151000,124031855,3180,3180,3180,3180,0
|
|
20241202,150900,124031855,3180,3180,3180,3180,0
|
|
20241202,150800,124031855,3180,3180,3180,3160,831
|
|
20241202,150700,121405835,3160,3160,3160,3160,50
|
|
20241202,150600,121247835,3185,3160,3185,3160,51
|
|
20241202,150500,121086650,3185,3185,3185,3185,0
|
|
20241202,150400,121086650,3185,3180,3185,3180,1001
|
|
20241202,150300,117903465,3180,3160,3180,3160,151
|
|
20241202,150200,117426285,3180,3180,3180,3180,1
|
|
20241202,150100,117423105,3160,3160,3160,3160,100
|
|
20241202,150000,117107105,3160,3160,3160,3160,245
|
|
20241202,145900,116332905,3160,3160,3160,3160,100
|
|
20241202,145800,116016905,3180,3180,3180,3180,1
|
|
20241202,145700,116013725,3175,3175,3175,3175,1003
|
|
20241202,145600,112829200,3175,3175,3175,3175,0
|
|
20241202,145500,112829200,3175,3175,3175,3175,0
|
|
20241202,145400,112829200,3175,3175,3175,3175,0
|
|
20241202,145300,112829200,3175,3175,3175,3175,10
|
|
20241202,145200,112797450,3180,3180,3180,3180,8
|
|
20241202,145100,112772010,3180,3180,3180,3180,0
|
|
20241202,145000,112772010,3180,3180,3180,3180,10
|
|
20241202,144900,112740210,3180,3180,3180,3180,0
|
|
20241202,144800,112740210,3180,3180,3180,3180,0
|
|
20241202,144700,112740210,3180,3180,3180,3180,0
|
|
20241202,144600,112740210,3180,3180,3180,3155,1761
|
|
20241202,144500,107178265,3180,3180,3180,3180,0
|
|
20241202,144400,107178265,3180,3180,3180,3180,0
|
|
20241202,144300,107178265,3180,3180,3180,3180,0
|
|
20241202,144200,107178265,3180,3180,3180,3180,0
|
|
20241202,144100,107178265,3180,3180,3180,3180,0
|
|
20241202,144000,107178265,3180,3180,3180,3180,0
|
|
20241202,143900,107178265,3180,3180,3180,3180,0
|
|
20241202,143800,107178265,3180,3180,3180,3180,0
|
|
20241202,143700,107178265,3180,3180,3180,3180,0
|
|
20241202,143600,107178265,3180,3180,3180,3180,1
|
|
20241202,143500,107175085,3160,3165,3165,3160,30
|
|
20241202,143400,107080255,3185,3185,3185,3185,0
|
|
20241202,143300,107080255,3185,3185,3185,3185,0
|
|
20241202,143200,107080255,3185,3185,3185,3185,0
|
|
20241202,143100,107080255,3185,3185,3185,3185,0
|
|
20241202,143000,107080255,3185,3185,3185,3185,0
|
|
20241202,142900,107080255,3185,3185,3185,3185,0
|
|
20241202,142800,107080255,3185,3185,3185,3185,0
|
|
20241202,142700,107080255,3185,3185,3185,3185,1
|
|
20241202,142600,107077070,3165,3165,3165,3165,0
|
|
20241202,142500,107077070,3165,3165,3165,3165,1
|
|
20241202,142400,107073905,3170,3185,3185,3170,106
|
|
20241202,142300,106736310,3185,3185,3185,3185,0
|
|
20241202,142200,106736310,3185,3185,3185,3185,0
|
|
20241202,142100,106736310,3185,3185,3185,3185,0
|
|
20241202,142000,106736310,3185,3185,3185,3185,0
|
|
20241202,141900,106736310,3185,3185,3185,3185,0
|
|
20241202,141800,106736310,3185,3185,3185,3185,0
|
|
20241202,141700,106736310,3185,3185,3185,3185,0
|
|
20241202,141600,106736310,3185,3185,3185,3185,218
|
|
20241202,141500,106041980,3160,3160,3160,3160,0
|
|
20241202,141400,106041980,3160,3160,3160,3160,624
|
|
20241202,141300,104070140,3160,3160,3160,3160,0
|
|
20241202,141200,104070140,3160,3170,3170,3160,1000
|
|
20241202,141100,100908975,3185,3185,3185,3185,0
|
|
20241202,141000,100908975,3185,3185,3185,3185,0
|
|
20241202,140900,100908975,3185,3185,3185,3185,1
|
|
20241202,140800,100905790,3175,3175,3175,3175,0
|
|
20241202,140700,100905790,3175,3175,3175,3175,0
|
|
20241202,140600,100905790,3175,3175,3175,3175,5
|
|
20241202,140500,100889915,3170,3170,3170,3170,29
|
|
20241202,140400,100797985,3185,3185,3185,3185,0
|
|
20241202,140300,100797985,3185,3185,3185,3185,0
|
|
20241202,140200,100797985,3185,3185,3185,3185,0
|
|
20241202,140100,100797985,3185,3185,3185,3185,0
|
|
20241202,140000,100797985,3185,3185,3185,3185,0
|
|
20241202,135900,100797985,3185,3185,3185,3185,0
|
|
20241202,135800,100797985,3185,3185,3185,3185,0
|
|
20241202,135700,100797985,3185,3185,3185,3185,0
|
|
20241202,135600,100797985,3185,3175,3185,3175,90
|
|
20241202,135500,100512225,3185,3185,3185,3185,12
|
|
20241202,135400,100474005,3190,3190,3190,3190,0
|
|
20241202,135300,100474005,3190,3190,3190,3190,0
|
|
20241202,135200,100474005,3190,3190,3190,3190,0
|
|
20241202,135100,100474005,3190,3190,3190,3190,0
|
|
20241202,135000,100474005,3190,3190,3190,3190,0
|
|
20241202,134900,100474005,3190,3190,3190,3190,0
|
|
20241202,134800,100474005,3190,3190,3190,3190,0
|
|
20241202,134700,100474005,3190,3190,3190,3190,0
|
|
20241202,134600,100474005,3190,3190,3190,3190,0
|
|
20241202,134500,100474005,3190,3190,3190,3190,188
|
|
20241202,134400,99874285,3190,3190,3190,3190,0
|
|
20241202,134300,99874285,3190,3190,3190,3190,0
|
|
20241202,134200,99874285,3190,3190,3190,3190,1
|
|
20241202,134100,99871095,3180,3180,3180,3180,887
|
|
20241202,134000,97050435,3180,3180,3180,3180,0
|
|
20241202,133900,97050435,3180,3180,3180,3180,0
|
|
20241202,133800,97050435,3180,3180,3180,3180,0
|
|
20241202,133700,97050435,3180,3180,3180,3180,68
|
|
20241202,133600,96834195,3180,3180,3180,3180,0
|
|
20241202,133500,96834195,3180,3180,3180,3180,0
|
|
20241202,133400,96834195,3180,3180,3180,3180,0
|
|
20241202,133300,96834195,3180,3175,3180,3175,622
|
|
20241202,133200,94858855,3165,3165,3165,3165,0
|
|
20241202,133100,94858855,3165,3165,3165,3165,2
|
|
20241202,133000,94852525,3175,3175,3175,3175,0
|
|
20241202,132900,94852525,3175,3175,3175,3175,0
|
|
20241202,132800,94852525,3175,3175,3175,3175,30
|
|
20241202,132700,94757275,3175,3175,3175,3175,0
|
|
20241202,132600,94757275,3175,3175,3175,3175,0
|
|
20241202,132500,94757275,3175,3175,3175,3175,0
|
|
20241202,132400,94757275,3175,3175,3175,3175,20
|
|
20241202,132300,94693775,3175,3175,3175,3175,0
|
|
20241202,132200,94693775,3175,3175,3175,3175,14
|
|
20241202,132100,94649325,3175,3175,3175,3175,0
|
|
20241202,132000,94649325,3175,3175,3175,3175,0
|
|
20241202,131900,94649325,3175,3175,3175,3175,0
|
|
20241202,131800,94649325,3175,3175,3175,3175,8
|
|
20241202,131700,94623925,3175,3175,3175,3175,0
|
|
20241202,131600,94623925,3175,3175,3175,3175,0
|
|
20241202,131500,94623925,3175,3175,3175,3175,0
|
|
20241202,131400,94623925,3175,3175,3175,3175,168
|
|
20241202,131300,94090525,3175,3175,3175,3175,0
|
|
20241202,131200,94090525,3175,3175,3175,3175,0
|
|
20241202,131100,94090525,3175,3175,3175,3175,0
|
|
20241202,131000,94090525,3175,3175,3175,3175,1
|
|
20241202,130900,94087350,3155,3155,3155,3155,0
|
|
20241202,130800,94087350,3155,3165,3165,3155,777
|
|
20241202,130700,91629775,3165,3165,3165,3165,0
|
|
20241202,130600,91629775,3165,3165,3165,3165,0
|
|
20241202,130500,91629775,3165,3165,3165,3165,0
|
|
20241202,130400,91629775,3165,3165,3165,3165,0
|
|
20241202,130300,91629775,3165,3170,3170,3165,51
|
|
20241202,130200,91468355,3155,3170,3170,3155,174
|
|
20241202,130100,90917075,3165,3165,3165,3165,0
|
|
20241202,130000,90917075,3165,3165,3165,3165,80
|
|
20241202,125900,90663875,3165,3165,3165,3165,100
|
|
20241202,125800,90347375,3165,3165,3165,3165,175
|
|
20241202,125700,89793500,3165,3165,3165,3165,0
|
|
20241202,125600,89793500,3165,3165,3165,3165,0
|
|
20241202,125500,89793500,3165,3160,3165,3160,6
|
|
20241202,125400,89774535,3155,3155,3155,3155,1063
|
|
20241202,125300,86420770,3165,3165,3165,3165,0
|
|
20241202,125200,86420770,3165,3165,3165,3165,1
|
|
20241202,125100,86417605,3160,3160,3160,3160,24
|
|
20241202,125000,86341765,3160,3160,3160,3160,26
|
|
20241202,124900,86259605,3160,3160,3160,3160,4
|
|
20241202,124800,86246965,3160,3160,3160,3160,0
|
|
20241202,124700,86246965,3160,3160,3160,3160,3
|
|
20241202,124600,86237485,3165,3165,3165,3165,10
|
|
20241202,124500,86205835,3165,3165,3165,3165,5
|
|
20241202,124400,86190010,3165,3165,3165,3165,24
|
|
20241202,124300,86114050,3160,3160,3160,3160,0
|
|
20241202,124200,86114050,3160,3160,3160,3160,4038
|
|
20241202,124100,73353970,3170,3170,3170,3170,0
|
|
20241202,124000,73353970,3170,3170,3170,3165,870
|
|
20241202,123900,70598460,3170,3180,3180,3170,292
|
|
20241202,123800,69672810,3170,3175,3180,3170,21
|
|
20241202,123700,69606200,3175,3175,3175,3175,0
|
|
20241202,123600,69606200,3175,3175,3175,3175,7
|
|
20241202,123500,69583975,3175,3175,3175,3175,0
|
|
20241202,123400,69583975,3175,3175,3175,3175,0
|
|
20241202,123300,69583975,3175,3175,3175,3175,0
|
|
20241202,123200,69583975,3175,3175,3175,3175,0
|
|
20241202,123100,69583975,3175,3175,3175,3175,23
|
|
20241202,123000,69510950,3175,3175,3175,3175,14
|
|
20241202,122900,69466500,3180,3180,3180,3180,0
|
|
20241202,122800,69466500,3180,3180,3180,3180,0
|
|
20241202,122700,69466500,3180,3180,3180,3180,0
|
|
20241202,122600,69466500,3180,3180,3180,3180,0
|
|
20241202,122500,69466500,3180,3180,3180,3180,0
|
|
20241202,122400,69466500,3180,3180,3180,3180,1
|
|
20241202,122300,69463320,3180,3180,3180,3180,0
|
|
20241202,122200,69463320,3180,3180,3180,3180,0
|
|
20241202,122100,69463320,3180,3180,3180,3180,0
|
|
20241202,122000,69463320,3180,3170,3180,3170,588
|
|
20241202,121900,67598600,3175,3175,3175,3175,0
|
|
20241202,121800,67598600,3175,3175,3175,3175,1
|
|
20241202,121700,67595425,3180,3180,3180,3180,0
|
|
20241202,121600,67595425,3180,3180,3180,3180,0
|
|
20241202,121500,67595425,3180,3180,3180,3180,0
|
|
20241202,121400,67595425,3180,3180,3180,3180,0
|
|
20241202,121300,67595425,3180,3180,3180,3180,0
|
|
20241202,121200,67595425,3180,3180,3180,3180,5
|
|
20241202,121100,67579525,3180,3180,3180,3180,0
|
|
20241202,121000,67579525,3180,3175,3180,3175,252
|
|
20241202,120900,66779420,3180,3180,3180,3180,0
|
|
20241202,120800,66779420,3180,3180,3180,3180,0
|
|
20241202,120700,66779420,3180,3180,3180,3180,0
|
|
20241202,120600,66779420,3180,3180,3180,3180,0
|
|
20241202,120500,66779420,3180,3180,3180,3180,0
|
|
20241202,120400,66779420,3180,3170,3180,3170,232
|
|
20241202,120300,66043160,3175,3175,3175,3175,1
|
|
20241202,120200,66039985,3170,3170,3170,3170,0
|
|
20241202,120100,66039985,3170,3170,3170,3170,0
|
|
20241202,120000,66039985,3170,3170,3170,3170,249
|
|
20241202,115900,65250655,3180,3180,3180,3180,80
|
|
20241202,115800,64996255,3170,3170,3170,3170,0
|
|
20241202,115700,64996255,3170,3170,3170,3170,1
|
|
20241202,115600,64993085,3170,3170,3170,3170,0
|
|
20241202,115500,64993085,3170,3175,3175,3170,110
|
|
20241202,115400,64644350,3180,3180,3180,3180,0
|
|
20241202,115300,64644350,3180,3180,3180,3180,255
|
|
20241202,115200,63833450,3180,3180,3180,3180,1066
|
|
20241202,115100,60443570,3180,3180,3180,3180,34
|
|
20241202,115000,60335450,3180,3180,3180,3180,0
|
|
20241202,114900,60335450,3180,3180,3180,3180,0
|
|
20241202,114800,60335450,3180,3180,3180,3180,0
|
|
20241202,114700,60335450,3180,3180,3180,3180,0
|
|
20241202,114600,60335450,3180,3180,3180,3180,0
|
|
20241202,114500,60335450,3180,3180,3180,3180,0
|
|
20241202,114400,60335450,3180,3180,3180,3180,51
|
|
20241202,114300,60173270,3170,3170,3170,3170,0
|
|
20241202,114200,60173270,3170,3170,3170,3170,0
|
|
20241202,114100,60173270,3170,3170,3170,3170,0
|
|
20241202,114000,60173270,3170,3175,3175,3170,1300
|
|
20241202,113900,56050715,3180,3180,3180,3180,0
|
|
20241202,113800,56050715,3180,3180,3180,3180,4
|
|
20241202,113700,56037995,3180,3180,3180,3180,1
|
|
20241202,113600,56034815,3175,3175,3175,3175,1
|
|
20241202,113500,56031640,3180,3180,3180,3180,5
|
|
20241202,113400,56015740,3180,3180,3180,3180,0
|
|
20241202,113300,56015740,3180,3180,3180,3180,0
|
|
20241202,113200,56015740,3180,3180,3180,3180,1
|
|
20241202,113100,56012560,3170,3170,3170,3170,158
|
|
20241202,113000,55511700,3170,3170,3170,3170,0
|
|
20241202,112900,55511700,3170,3170,3170,3170,91
|
|
20241202,112800,55223230,3170,3170,3170,3170,0
|
|
20241202,112700,55223230,3170,3175,3180,3170,613
|
|
20241202,112600,53279370,3180,3180,3180,3180,5
|
|
20241202,112500,53263470,3190,3190,3190,3190,0
|
|
20241202,112400,53263470,3190,3190,3190,3190,0
|
|
20241202,112300,53263470,3190,3190,3190,3190,0
|
|
20241202,112200,53263470,3190,3190,3190,3190,0
|
|
20241202,112100,53263470,3190,3190,3190,3190,0
|
|
20241202,112000,53263470,3190,3190,3190,3190,0
|
|
20241202,111900,53263470,3190,3190,3190,3190,0
|
|
20241202,111800,53263470,3190,3190,3190,3190,0
|
|
20241202,111700,53263470,3190,3190,3190,3190,0
|
|
20241202,111600,53263470,3190,3190,3190,3190,0
|
|
20241202,111500,53263470,3190,3190,3190,3190,0
|
|
20241202,111400,53263470,3190,3180,3190,3180,151
|
|
20241202,111300,52783280,3170,3170,3170,3170,0
|
|
20241202,111200,52783280,3170,3180,3180,3170,3
|
|
20241202,111100,52773750,3180,3180,3180,3180,10
|
|
20241202,111000,52741950,3175,3175,3175,3175,0
|
|
20241202,110900,52741950,3175,3175,3175,3175,707
|
|
20241202,110800,50497225,3180,3180,3180,3180,6
|
|
20241202,110700,50478145,3190,3175,3190,3175,63
|
|
20241202,110600,50277985,3180,3180,3180,3180,0
|
|
20241202,110500,50277985,3180,3180,3180,3180,0
|
|
20241202,110400,50277985,3180,3180,3180,3180,845
|
|
20241202,110300,47590885,3190,3190,3190,3190,0
|
|
20241202,110200,47590885,3190,3190,3190,3190,0
|
|
20241202,110100,47590885,3190,3190,3190,3190,0
|
|
20241202,110000,47590885,3190,3190,3190,3190,0
|
|
20241202,105900,47590885,3190,3190,3190,3190,0
|
|
20241202,105800,47590885,3190,3190,3190,3190,11
|
|
20241202,105700,47555795,3185,3185,3185,3185,0
|
|
20241202,105600,47555795,3185,3185,3185,3185,380
|
|
20241202,105500,46345495,3185,3185,3185,3185,0
|
|
20241202,105400,46345495,3185,3185,3185,3185,5
|
|
20241202,105300,46329570,3195,3195,3195,3195,0
|
|
20241202,105200,46329570,3195,3195,3195,3195,0
|
|
20241202,105100,46329570,3195,3195,3195,3195,0
|
|
20241202,105000,46329570,3195,3195,3195,3195,0
|
|
20241202,104900,46329570,3195,3195,3195,3195,0
|
|
20241202,104800,46329570,3195,3195,3195,3195,10
|
|
20241202,104700,46297620,3195,3195,3195,3195,0
|
|
20241202,104600,46297620,3195,3195,3195,3195,1
|
|
20241202,104500,46294425,3180,3180,3180,3180,55
|
|
20241202,104400,46119525,3195,3185,3195,3180,106
|
|
20241202,104300,45782400,3180,3180,3180,3180,0
|
|
20241202,104200,45782400,3180,3180,3180,3180,0
|
|
20241202,104100,45782400,3180,3180,3180,3180,0
|
|
20241202,104000,45782400,3180,3185,3185,3180,53
|
|
20241202,103900,45613855,3180,3180,3180,3180,0
|
|
20241202,103800,45613855,3180,3185,3185,3180,68
|
|
20241202,103700,45397280,3185,3185,3185,3185,0
|
|
20241202,103600,45397280,3185,3185,3185,3185,0
|
|
20241202,103500,45397280,3185,3185,3185,3185,1
|
|
20241202,103400,45394095,3195,3195,3195,3195,0
|
|
20241202,103300,45394095,3195,3195,3195,3195,1
|
|
20241202,103200,45390900,3195,3195,3195,3195,0
|
|
20241202,103100,45390900,3195,3195,3195,3195,1
|
|
20241202,103000,45387705,3185,3185,3185,3185,22
|
|
20241202,102900,45317635,3185,3185,3185,3185,700
|
|
20241202,102800,43088135,3190,3195,3195,3190,523
|
|
20241202,102700,41418165,3200,3200,3200,3200,4
|
|
20241202,102600,41405365,3200,3200,3200,3200,0
|
|
20241202,102500,41405365,3200,3200,3200,3200,2
|
|
20241202,102400,41398965,3195,3195,3195,3195,0
|
|
20241202,102300,41398965,3195,3205,3205,3195,836
|
|
20241202,102200,38724730,3200,3200,3200,3200,0
|
|
20241202,102100,38724730,3200,3200,3200,3200,0
|
|
20241202,102000,38724730,3200,3200,3200,3200,1
|
|
20241202,101900,38721530,3205,3205,3205,3205,0
|
|
20241202,101800,38721530,3205,3205,3205,3205,65
|
|
20241202,101700,38513205,3205,3205,3205,3205,2
|
|
20241202,101600,38506795,3195,3195,3195,3195,0
|
|
20241202,101500,38506795,3195,3195,3195,3195,10
|
|
20241202,101400,38474845,3195,3195,3195,3195,0
|
|
20241202,101300,38474845,3195,3200,3200,3195,20
|
|
20241202,101200,38410940,3205,3205,3205,3205,0
|
|
20241202,101100,38410940,3205,3205,3205,3205,1
|
|
20241202,101000,38407735,3195,3200,3200,3195,30
|
|
20241202,100900,38311875,3195,3195,3195,3195,0
|
|
20241202,100800,38311875,3195,3195,3195,3195,0
|
|
20241202,100700,38311875,3195,3200,3205,3195,774
|
|
20241202,100600,35835545,3205,3205,3205,3205,1
|
|
20241202,100500,35832340,3220,3220,3220,3220,0
|
|
20241202,100400,35832340,3220,3220,3220,3220,2
|
|
20241202,100300,35825900,3220,3220,3220,3220,1
|
|
20241202,100200,35822680,3205,3205,3205,3205,300
|
|
20241202,100100,34861180,3230,3230,3230,3230,1
|
|
20241202,100000,34857950,3230,3230,3230,3230,6
|
|
20241202,095900,34838570,3225,3225,3225,3225,23
|
|
20241202,095800,34764395,3230,3230,3230,3230,0
|
|
20241202,095700,34764395,3230,3230,3230,3230,100
|
|
20241202,095600,34441395,3230,3230,3230,3230,1
|
|
20241202,095500,34438165,3230,3230,3230,3230,1
|
|
20241202,095400,34434935,3225,3225,3225,3225,100
|
|
20241202,095300,34112435,3225,3225,3225,3225,646
|
|
20241202,095200,32029085,3225,3225,3225,3225,9
|
|
20241202,095100,32000060,3225,3220,3225,3220,106
|
|
20241202,095000,31658735,3220,3220,3220,3220,22
|
|
20241202,094900,31587895,3220,3220,3220,3220,0
|
|
20241202,094800,31587895,3220,3220,3220,3220,0
|
|
20241202,094700,31587895,3220,3220,3220,3200,52
|
|
20241202,094600,31421430,3200,3200,3200,3200,0
|
|
20241202,094500,31421430,3200,3200,3200,3200,0
|
|
20241202,094400,31421430,3200,3200,3200,3200,31
|
|
20241202,094300,31322230,3205,3215,3215,3205,1559
|
|
20241202,094200,26317845,3220,3220,3220,3220,1
|
|
20241202,094100,26314625,3225,3225,3225,3225,0
|
|
20241202,094000,26314625,3225,3225,3225,3225,0
|
|
20241202,093900,26314625,3225,3225,3225,3225,0
|
|
20241202,093800,26314625,3225,3210,3225,3210,2672
|
|
20241202,093700,17737490,3210,3210,3210,3210,440
|
|
20241202,093600,16325090,3210,3210,3210,3210,100
|
|
20241202,093500,16004090,3210,3210,3210,3210,0
|
|
20241202,093400,16004090,3210,3210,3210,3210,0
|
|
20241202,093300,16004090,3210,3210,3210,3210,0
|
|
20241202,093200,16004090,3210,3210,3210,3210,0
|
|
20241202,093100,16004090,3210,3210,3210,3210,0
|
|
20241202,093000,16004090,3210,3200,3210,3195,515
|
|
20241202,092900,14357280,3200,3200,3200,3200,16
|
|
20241202,092800,14306080,3210,3215,3215,3195,1612
|
|
20241202,092700,9139740,3235,3215,3235,3215,51
|
|
20241202,092600,8975755,3235,3235,3235,3235,1
|
|
20241202,092500,8972520,3205,3210,3210,3205,405
|
|
20241202,092400,7673915,3215,3215,3215,3215,273
|
|
20241202,092300,6796220,3220,3230,3230,3220,492
|
|
20241202,092200,5207840,3245,3240,3245,3240,2
|
|
20241202,092100,5201355,3235,3235,3235,3235,0
|
|
20241202,092000,5201355,3235,3235,3235,3235,0
|
|
20241202,091900,5201355,3235,3235,3235,3235,0
|
|
20241202,091800,5201355,3235,3235,3235,3235,0
|
|
20241202,091700,5201355,3235,3235,3235,3235,103
|
|
20241202,091600,4868150,3240,3235,3265,3235,44
|
|
20241202,091500,4725170,3255,3245,3255,3245,2
|
|
20241202,091400,4718670,3250,3255,3255,3250,41
|
|
20241202,091300,4585220,3260,3260,3260,3260,0
|
|
20241202,091200,4585220,3260,3260,3260,3260,0
|
|
20241202,091100,4585220,3260,3260,3260,3260,0
|
|
20241202,091000,4585220,3260,3260,3260,3260,0
|
|
20241202,090900,4585220,3260,3260,3260,3260,4
|
|
20241202,090800,4572180,3265,3265,3265,3265,0
|
|
20241202,090700,4572180,3265,3265,3265,3265,15
|
|
20241202,090600,4523205,3265,3250,3265,3230,742
|
|
20241202,090500,2117240,3250,3235,3250,3230,464
|
|
20241202,090400,616300,3250,3250,3250,3250,82
|
|
20241202,090300,349800,3250,3250,3250,3250,0
|
|
20241202,090200,349800,3250,3250,3250,3250,28
|
|
20241202,090100,258800,3235,3235,3235,3235,0
|
|
20241202,090000,258800,3235,3235,3235,3235,80
|