627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192400,87375190,3200,3200,3200,3200,601
|
|
20241203,192300,87375190,3200,3200,3200,3200,0
|
|
20241203,192200,87375190,3200,3200,3200,3200,0
|
|
20241203,192100,87375190,3200,3200,3200,3200,0
|
|
20241203,192000,87375190,3200,3200,3200,3200,0
|
|
20241203,191900,87375190,3200,3200,3200,3200,0
|
|
20241203,191800,87375190,3200,3200,3200,3200,0
|
|
20241203,191700,87375190,3200,3200,3200,3200,0
|
|
20241203,191600,87375190,3200,3200,3200,3200,0
|
|
20241203,191500,87375190,3200,3200,3200,3200,0
|
|
20241203,191400,87375190,3200,3200,3200,3200,0
|
|
20241203,191300,87375190,3200,3200,3200,3200,0
|
|
20241203,191200,87375190,3200,3200,3200,3200,0
|
|
20241203,191100,87375190,3200,3200,3200,3200,0
|
|
20241203,191000,87375190,3200,3200,3200,3200,0
|
|
20241203,190900,87375190,3200,3200,3200,3200,0
|
|
20241203,190800,87375190,3200,3200,3200,3200,0
|
|
20241203,190700,87375190,3200,3200,3200,3200,0
|
|
20241203,190600,87375190,3200,3200,3200,3200,0
|
|
20241203,190500,87375190,3200,3200,3200,3200,0
|
|
20241203,190400,87375190,3200,3200,3200,3200,0
|
|
20241203,190300,87375190,3200,3200,3200,3200,0
|
|
20241203,190200,87375190,3200,3200,3200,3200,0
|
|
20241203,190100,87375190,3200,3200,3200,3200,0
|
|
20241203,190000,87375190,3200,3200,3200,3200,0
|
|
20241203,185900,87375190,3200,3200,3200,3200,0
|
|
20241203,185800,87375190,3200,3200,3200,3200,0
|
|
20241203,185700,87375190,3200,3200,3200,3200,0
|
|
20241203,185600,87375190,3200,3200,3200,3200,0
|
|
20241203,185500,87375190,3200,3200,3200,3200,0
|
|
20241203,185400,87375190,3200,3200,3200,3200,601
|
|
20241203,185300,87375190,3200,3200,3200,3200,0
|
|
20241203,185200,87375190,3200,3200,3200,3200,0
|
|
20241203,185100,87375190,3200,3200,3200,3200,0
|
|
20241203,185000,87375190,3200,3200,3200,3200,0
|
|
20241203,184900,87375190,3200,3200,3200,3200,0
|
|
20241203,184800,87375190,3200,3200,3200,3200,0
|
|
20241203,184700,87375190,3200,3200,3200,3200,0
|
|
20241203,184600,87375190,3200,3200,3200,3200,0
|
|
20241203,184500,87375190,3200,3200,3200,3200,0
|
|
20241203,184400,87375190,3200,3200,3200,3200,0
|
|
20241203,184300,87375190,3200,3200,3200,3200,0
|
|
20241203,184200,87375190,3200,3200,3200,3200,0
|
|
20241203,184100,87375190,3200,3200,3200,3200,0
|
|
20241203,184000,87375190,3200,3200,3200,3200,0
|
|
20241203,183900,87375190,3200,3200,3200,3200,0
|
|
20241203,183800,87375190,3200,3200,3200,3200,0
|
|
20241203,183700,87375190,3200,3200,3200,3200,0
|
|
20241203,183600,87375190,3200,3200,3200,3200,0
|
|
20241203,183500,87375190,3200,3200,3200,3200,0
|
|
20241203,183400,87375190,3200,3200,3200,3200,0
|
|
20241203,183300,87375190,3200,3200,3200,3200,0
|
|
20241203,183200,87375190,3200,3200,3200,3200,0
|
|
20241203,183100,87375190,3200,3200,3200,3200,0
|
|
20241203,183000,87375190,3200,3200,3200,3200,0
|
|
20241203,182900,87375190,3200,3200,3200,3200,0
|
|
20241203,182800,87375190,3200,3200,3200,3200,0
|
|
20241203,182700,87375190,3200,3200,3200,3200,0
|
|
20241203,182600,87375190,3200,3200,3200,3200,0
|
|
20241203,182500,87375190,3200,3200,3200,3200,0
|
|
20241203,182400,87375190,3200,3200,3200,3200,601
|
|
20241203,182300,87375190,3200,3200,3200,3200,0
|
|
20241203,182200,87375190,3200,3200,3200,3200,0
|
|
20241203,182100,87375190,3200,3200,3200,3200,0
|
|
20241203,182000,87375190,3200,3200,3200,3200,0
|
|
20241203,181900,87375190,3200,3200,3200,3200,0
|
|
20241203,181800,87375190,3200,3200,3200,3200,0
|
|
20241203,181700,87375190,3200,3200,3200,3200,0
|
|
20241203,181600,87375190,3200,3200,3200,3200,0
|
|
20241203,181500,87375190,3200,3200,3200,3200,0
|
|
20241203,181400,87375190,3200,3200,3200,3200,0
|
|
20241203,181300,87375190,3200,3200,3200,3200,0
|
|
20241203,181200,87375190,3200,3200,3200,3200,0
|
|
20241203,181100,87375190,3200,3200,3200,3200,0
|
|
20241203,181000,87375190,3200,3200,3200,3200,0
|
|
20241203,180900,87375190,3200,3200,3200,3200,0
|
|
20241203,180800,87375190,3200,3200,3200,3200,0
|
|
20241203,180700,87375190,3200,3200,3200,3200,0
|
|
20241203,180600,87375190,3200,3200,3200,3200,0
|
|
20241203,180500,87375190,3200,3200,3200,3200,0
|
|
20241203,180400,87375190,3200,3200,3200,3200,0
|
|
20241203,180300,87375190,3200,3200,3200,3200,0
|
|
20241203,180200,87375190,3200,3200,3200,3200,0
|
|
20241203,180100,87375190,3200,3200,3200,3200,0
|
|
20241203,180000,87375190,3200,3200,3200,3200,0
|
|
20241203,175900,87375190,3200,3200,3200,3200,0
|
|
20241203,175800,87375190,3200,3200,3200,3200,0
|
|
20241203,175700,87375190,3200,3200,3200,3200,0
|
|
20241203,175600,87375190,3200,3200,3200,3200,0
|
|
20241203,175500,87375190,3200,3200,3200,3200,0
|
|
20241203,175400,87375190,3200,3200,3200,3200,601
|
|
20241203,175300,87375190,3200,3200,3200,3200,0
|
|
20241203,175200,87375190,3200,3200,3200,3200,0
|
|
20241203,175100,87375190,3200,3200,3200,3200,0
|
|
20241203,175000,87375190,3200,3200,3200,3200,0
|
|
20241203,174900,87375190,3200,3200,3200,3200,0
|
|
20241203,174800,87375190,3200,3200,3200,3200,0
|
|
20241203,174700,87375190,3200,3200,3200,3200,0
|
|
20241203,174600,87375190,3200,3200,3200,3200,0
|
|
20241203,174500,87375190,3200,3200,3200,3200,0
|
|
20241203,174400,87375190,3200,3200,3200,3200,0
|
|
20241203,174300,87375190,3200,3200,3200,3200,0
|
|
20241203,174200,87375190,3200,3200,3200,3200,0
|
|
20241203,174100,87375190,3200,3200,3200,3200,0
|
|
20241203,174000,87375190,3200,3200,3200,3200,0
|
|
20241203,173900,87375190,3200,3200,3200,3200,0
|
|
20241203,173800,87375190,3200,3200,3200,3200,0
|
|
20241203,173700,87375190,3200,3200,3200,3200,0
|
|
20241203,173600,87375190,3200,3200,3200,3200,0
|
|
20241203,173500,87375190,3200,3200,3200,3200,0
|
|
20241203,173400,87375190,3200,3200,3200,3200,0
|
|
20241203,173300,87375190,3200,3200,3200,3200,0
|
|
20241203,173200,87375190,3200,3200,3200,3200,0
|
|
20241203,173100,87375190,3200,3200,3200,3200,0
|
|
20241203,173000,87375190,3200,3200,3200,3200,0
|
|
20241203,172900,87375190,3200,3200,3200,3200,0
|
|
20241203,172800,87375190,3200,3200,3200,3200,0
|
|
20241203,172700,87375190,3200,3200,3200,3200,0
|
|
20241203,172600,87375190,3200,3200,3200,3200,0
|
|
20241203,172500,87375190,3200,3200,3200,3200,0
|
|
20241203,172400,87375190,3200,3200,3200,3200,601
|
|
20241203,172300,87375190,3200,3200,3200,3200,0
|
|
20241203,172200,87375190,3200,3200,3200,3200,0
|
|
20241203,172100,87375190,3200,3200,3200,3200,0
|
|
20241203,172000,87375190,3200,3200,3200,3200,0
|
|
20241203,171900,87375190,3200,3200,3200,3200,0
|
|
20241203,171800,87375190,3200,3200,3200,3200,0
|
|
20241203,171700,87375190,3200,3200,3200,3200,0
|
|
20241203,171600,87375190,3200,3200,3200,3200,0
|
|
20241203,171500,87375190,3200,3200,3200,3200,0
|
|
20241203,171400,87375190,3200,3200,3200,3200,0
|
|
20241203,171300,87375190,3200,3200,3200,3200,0
|
|
20241203,171200,87375190,3200,3200,3200,3200,0
|
|
20241203,171100,87375190,3200,3200,3200,3200,0
|
|
20241203,171000,87375190,3200,3200,3200,3200,0
|
|
20241203,170900,87375190,3200,3200,3200,3200,0
|
|
20241203,170800,87375190,3200,3200,3200,3200,0
|
|
20241203,170700,87375190,3200,3200,3200,3200,0
|
|
20241203,170600,87375190,3200,3200,3200,3200,0
|
|
20241203,170500,87375190,3200,3200,3200,3200,0
|
|
20241203,170400,87375190,3200,3200,3200,3200,0
|
|
20241203,170300,87375190,3200,3200,3200,3200,0
|
|
20241203,170200,87375190,3200,3200,3200,3200,0
|
|
20241203,170100,87375190,3200,3200,3200,3200,0
|
|
20241203,170000,87375190,3200,3200,3200,3200,0
|
|
20241203,165900,87375190,3200,3200,3200,3200,0
|
|
20241203,165800,87375190,3200,3200,3200,3200,0
|
|
20241203,165700,87375190,3200,3200,3200,3200,0
|
|
20241203,165600,87375190,3200,3200,3200,3200,0
|
|
20241203,165500,87375190,3200,3200,3200,3200,0
|
|
20241203,165400,87375190,3200,3200,3200,3200,601
|
|
20241203,165300,87375190,3200,3200,3200,3200,0
|
|
20241203,165200,87375190,3200,3200,3200,3200,0
|
|
20241203,165100,87375190,3200,3200,3200,3200,0
|
|
20241203,165000,87375190,3200,3200,3200,3200,0
|
|
20241203,164900,87375190,3200,3200,3200,3200,0
|
|
20241203,164800,87375190,3200,3200,3200,3200,0
|
|
20241203,164700,87375190,3200,3200,3200,3200,0
|
|
20241203,164600,87375190,3200,3200,3200,3200,0
|
|
20241203,164500,87375190,3200,3200,3200,3200,0
|
|
20241203,164400,87375190,3200,3200,3200,3200,0
|
|
20241203,164300,87375190,3200,3200,3200,3200,0
|
|
20241203,164200,87375190,3200,3200,3200,3200,0
|
|
20241203,164100,87375190,3200,3200,3200,3200,0
|
|
20241203,164000,87375190,3200,3200,3200,3200,0
|
|
20241203,163900,87375190,3200,3200,3200,3200,0
|
|
20241203,163800,87375190,3200,3200,3200,3200,0
|
|
20241203,163700,87375190,3200,3200,3200,3200,0
|
|
20241203,163600,87375190,3200,3200,3200,3200,0
|
|
20241203,163500,87375190,3200,3200,3200,3200,0
|
|
20241203,163400,87375190,3200,3200,3200,3200,0
|
|
20241203,163300,87375190,3200,3200,3200,3200,0
|
|
20241203,163200,87375190,3200,3200,3200,3200,0
|
|
20241203,163100,87375190,3200,3200,3200,3200,0
|
|
20241203,163000,87375190,3200,3200,3200,3200,0
|
|
20241203,162900,87375190,3200,3200,3200,3200,0
|
|
20241203,162800,87375190,3200,3200,3200,3200,0
|
|
20241203,162700,87375190,3200,3200,3200,3200,0
|
|
20241203,162600,87375190,3200,3200,3200,3200,0
|
|
20241203,162500,87375190,3200,3200,3200,3200,0
|
|
20241203,162400,87375190,3200,3200,3200,3200,601
|
|
20241203,162300,87375190,3200,3200,3200,3200,0
|
|
20241203,162200,87375190,3200,3200,3200,3200,0
|
|
20241203,162100,87375190,3200,3200,3200,3200,0
|
|
20241203,162000,87375190,3200,3200,3200,3200,0
|
|
20241203,161900,87375190,3200,3200,3200,3200,0
|
|
20241203,161800,87375190,3200,3200,3200,3200,0
|
|
20241203,161700,87375190,3200,3200,3200,3200,0
|
|
20241203,161600,87375190,3200,3200,3200,3200,0
|
|
20241203,161500,87375190,3200,3200,3200,3200,0
|
|
20241203,161400,87375190,3200,3200,3200,3200,0
|
|
20241203,161300,87375190,3200,3200,3200,3200,0
|
|
20241203,161200,87375190,3200,3200,3200,3200,0
|
|
20241203,161100,87375190,3200,3200,3200,3200,0
|
|
20241203,161000,87375190,3200,3200,3200,3200,0
|
|
20241203,160900,87375190,3200,3200,3200,3200,0
|
|
20241203,160800,87375190,3200,3200,3200,3200,0
|
|
20241203,160700,87375190,3200,3200,3200,3200,0
|
|
20241203,160600,87375190,3200,3200,3200,3200,0
|
|
20241203,160500,87375190,3200,3200,3200,3200,0
|
|
20241203,160400,87375190,3200,3200,3200,3200,0
|
|
20241203,160300,87375190,3200,3200,3200,3200,0
|
|
20241203,160200,87375190,3200,3200,3200,3200,0
|
|
20241203,160100,87375190,3200,3200,3200,3200,0
|
|
20241203,160000,87375190,3200,3200,3200,3200,0
|
|
20241203,155900,87375190,3200,3200,3200,3200,0
|
|
20241203,155800,87375190,3200,3200,3200,3200,0
|
|
20241203,155700,87375190,3200,3200,3200,3200,0
|
|
20241203,155600,87375190,3200,3200,3200,3200,0
|
|
20241203,155500,87375190,3200,3200,3200,3200,0
|
|
20241203,155400,87375190,3200,3200,3200,3200,601
|
|
20241203,155300,87375190,3200,3200,3200,3200,0
|
|
20241203,155200,87375190,3200,3200,3200,3200,0
|
|
20241203,155100,87375190,3200,3200,3200,3200,0
|
|
20241203,155000,87375190,3200,3200,3200,3200,0
|
|
20241203,154900,87375190,3200,3200,3200,3200,0
|
|
20241203,154800,87375190,3200,3200,3200,3200,0
|
|
20241203,154700,87375190,3200,3200,3200,3200,0
|
|
20241203,154600,87375190,3200,3200,3200,3200,0
|
|
20241203,154500,87375190,3200,3200,3200,3200,0
|
|
20241203,154400,87375190,3200,3200,3200,3200,0
|
|
20241203,154300,87375190,3200,3200,3200,3200,0
|
|
20241203,154200,87375190,3200,3200,3200,3200,0
|
|
20241203,154100,87375190,3200,3200,3200,3200,0
|
|
20241203,154000,87375190,3200,3200,3200,3200,0
|
|
20241203,153900,87375190,3200,3200,3200,3200,0
|
|
20241203,153800,87375190,3200,3200,3200,3200,0
|
|
20241203,153700,87375190,3200,3200,3200,3200,0
|
|
20241203,153600,87375190,3200,3200,3200,3200,0
|
|
20241203,153500,87375190,3200,3200,3200,3200,0
|
|
20241203,153400,87375190,3200,3200,3200,3200,0
|
|
20241203,153300,87375190,3200,3200,3200,3200,0
|
|
20241203,153200,87375190,3200,3200,3200,3200,0
|
|
20241203,153100,87375190,3200,3200,3200,3200,0
|
|
20241203,153000,87375190,3200,3200,3200,3200,601
|
|
20241203,152900,85451990,3225,3225,3225,3225,0
|
|
20241203,152800,85451990,3225,3225,3225,3225,0
|
|
20241203,152700,85451990,3225,3225,3225,3225,0
|
|
20241203,152600,85451990,3225,3225,3225,3225,0
|
|
20241203,152500,85451990,3225,3225,3225,3225,0
|
|
20241203,152400,85451990,3225,3225,3225,3225,0
|
|
20241203,152300,85451990,3225,3225,3225,3225,0
|
|
20241203,152200,85451990,3225,3225,3225,3225,0
|
|
20241203,152100,85451990,3225,3225,3225,3225,0
|
|
20241203,152000,85451990,3225,3225,3225,3225,0
|
|
20241203,151900,85451990,3225,3225,3225,3225,0
|
|
20241203,151800,85451990,3225,3225,3225,3225,0
|
|
20241203,151700,85451990,3225,3225,3225,3220,18
|
|
20241203,151600,85394020,3225,3225,3225,3225,206
|
|
20241203,151500,84729670,3225,3200,3225,3200,503
|
|
20241203,151400,83119995,3225,3225,3225,3225,4
|
|
20241203,151300,83107095,3220,3200,3220,3200,402
|
|
20241203,151200,81818655,3220,3220,3220,3220,103
|
|
20241203,151100,81486995,3220,3220,3220,3220,1
|
|
20241203,151000,81483775,3220,3220,3220,3220,0
|
|
20241203,150900,81483775,3220,3220,3220,3220,0
|
|
20241203,150800,81483775,3220,3220,3220,3220,0
|
|
20241203,150700,81483775,3220,3200,3220,3200,301
|
|
20241203,150600,80520555,3220,3220,3220,3220,263
|
|
20241203,150500,79673695,3200,3200,3200,3200,30
|
|
20241203,150400,79577695,3220,3220,3220,3220,0
|
|
20241203,150300,79577695,3220,3210,3220,3200,1428
|
|
20241203,150200,74981905,3210,3210,3210,3210,0
|
|
20241203,150100,74981905,3210,3200,3210,3200,21
|
|
20241203,150000,74914695,3210,3210,3210,3210,0
|
|
20241203,145900,74914695,3210,3200,3210,3200,211
|
|
20241203,145800,74237685,3210,3200,3210,3200,501
|
|
20241203,145700,72634475,3210,3210,3210,3210,0
|
|
20241203,145600,72634475,3210,3210,3210,3210,0
|
|
20241203,145500,72634475,3210,3210,3210,3210,0
|
|
20241203,145400,72634475,3210,3210,3210,3210,0
|
|
20241203,145300,72634475,3210,3210,3210,3210,0
|
|
20241203,145200,72634475,3210,3210,3210,3210,0
|
|
20241203,145100,72634475,3210,3210,3210,3210,0
|
|
20241203,145000,72634475,3210,3200,3210,3190,301
|
|
20241203,144900,71672820,3210,3210,3210,3210,0
|
|
20241203,144800,71672820,3210,3210,3210,3210,0
|
|
20241203,144700,71672820,3210,3205,3210,3200,101
|
|
20241203,144600,71349605,3210,3210,3210,3210,1
|
|
20241203,144500,71346395,3210,3210,3210,3210,0
|
|
20241203,144400,71346395,3210,3210,3210,3210,0
|
|
20241203,144300,71346395,3210,3210,3210,3210,0
|
|
20241203,144200,71346395,3210,3210,3210,3210,1
|
|
20241203,144100,71343185,3200,3205,3205,3200,300
|
|
20241203,144000,70383085,3210,3210,3210,3210,0
|
|
20241203,143900,70383085,3210,3205,3210,3205,71
|
|
20241203,143800,70155525,3205,3205,3205,3205,20
|
|
20241203,143700,70091425,3210,3210,3210,3210,0
|
|
20241203,143600,70091425,3210,3210,3210,3210,0
|
|
20241203,143500,70091425,3210,3210,3210,3210,1
|
|
20241203,143400,70088215,3210,3210,3210,3210,0
|
|
20241203,143300,70088215,3210,3210,3210,3210,0
|
|
20241203,143200,70088215,3210,3210,3210,3210,0
|
|
20241203,143100,70088215,3210,3210,3210,3210,0
|
|
20241203,143000,70088215,3210,3210,3210,3210,0
|
|
20241203,142900,70088215,3210,3210,3210,3210,0
|
|
20241203,142800,70088215,3210,3200,3210,3200,21
|
|
20241203,142700,70021005,3210,3205,3210,3205,109
|
|
20241203,142600,69671655,3205,3205,3205,3205,1
|
|
20241203,142500,69668450,3205,3205,3205,3205,0
|
|
20241203,142400,69668450,3205,3200,3205,3200,125
|
|
20241203,142300,69268445,3200,3200,3200,3200,300
|
|
20241203,142200,68308445,3200,3200,3200,3200,0
|
|
20241203,142100,68308445,3200,3200,3200,3200,20
|
|
20241203,142000,68244445,3200,3195,3200,3195,302
|
|
20241203,141900,67279345,3195,3195,3195,3195,1
|
|
20241203,141800,67276150,3190,3190,3190,3190,0
|
|
20241203,141700,67276150,3190,3190,3190,3190,0
|
|
20241203,141600,67276150,3190,3190,3190,3190,0
|
|
20241203,141500,67276150,3190,3195,3195,3190,21
|
|
20241203,141400,67209155,3195,3195,3195,3195,0
|
|
20241203,141300,67209155,3195,3190,3195,3190,16
|
|
20241203,141200,67158110,3195,3195,3195,3195,0
|
|
20241203,141100,67158110,3195,3195,3195,3195,1
|
|
20241203,141000,67154915,3190,3190,3190,3190,15
|
|
20241203,140900,67107065,3195,3195,3195,3190,166
|
|
20241203,140800,66576770,3195,3195,3195,3195,0
|
|
20241203,140700,66576770,3195,3190,3195,3190,401
|
|
20241203,140600,65297575,3195,3195,3195,3195,0
|
|
20241203,140500,65297575,3195,3195,3195,3195,0
|
|
20241203,140400,65297575,3195,3195,3195,3195,0
|
|
20241203,140300,65297575,3195,3195,3195,3195,3
|
|
20241203,140200,65287990,3195,3195,3195,3195,1
|
|
20241203,140100,65284795,3195,3195,3195,3195,0
|
|
20241203,140000,65284795,3195,3195,3195,3195,0
|
|
20241203,135900,65284795,3195,3195,3195,3195,0
|
|
20241203,135800,65284795,3195,3195,3195,3195,0
|
|
20241203,135700,65284795,3195,3195,3195,3195,0
|
|
20241203,135600,65284795,3195,3195,3195,3195,0
|
|
20241203,135500,65284795,3195,3195,3195,3195,0
|
|
20241203,135400,65284795,3195,3195,3195,3195,2
|
|
20241203,135300,65278405,3195,3195,3195,3195,0
|
|
20241203,135200,65278405,3195,3195,3195,3195,0
|
|
20241203,135100,65278405,3195,3195,3195,3195,0
|
|
20241203,135000,65278405,3195,3195,3195,3195,0
|
|
20241203,134900,65278405,3195,3195,3195,3195,0
|
|
20241203,134800,65278405,3195,3195,3195,3195,0
|
|
20241203,134700,65278405,3195,3195,3195,3190,6
|
|
20241203,134600,65259255,3195,3195,3195,3195,4
|
|
20241203,134500,65246475,3195,3195,3195,3195,4
|
|
20241203,134400,65233695,3195,3195,3195,3195,0
|
|
20241203,134300,65233695,3195,3195,3195,3195,0
|
|
20241203,134200,65233695,3195,3195,3195,3195,0
|
|
20241203,134100,65233695,3195,3195,3195,3195,0
|
|
20241203,134000,65233695,3195,3195,3195,3195,0
|
|
20241203,133900,65233695,3195,3195,3195,3195,0
|
|
20241203,133800,65233695,3195,3195,3195,3195,0
|
|
20241203,133700,65233695,3195,3195,3195,3195,0
|
|
20241203,133600,65233695,3195,3195,3195,3195,0
|
|
20241203,133500,65233695,3195,3195,3195,3195,0
|
|
20241203,133400,65233695,3195,3195,3195,3195,0
|
|
20241203,133300,65233695,3195,3195,3195,3195,0
|
|
20241203,133200,65233695,3195,3195,3195,3195,0
|
|
20241203,133100,65233695,3195,3195,3195,3195,10
|
|
20241203,133000,65201745,3195,3195,3195,3195,0
|
|
20241203,132900,65201745,3195,3195,3195,3195,0
|
|
20241203,132800,65201745,3195,3195,3195,3195,1
|
|
20241203,132700,65198550,3175,3175,3175,3175,6
|
|
20241203,132600,65179500,3195,3195,3195,3195,0
|
|
20241203,132500,65179500,3195,3195,3195,3195,0
|
|
20241203,132400,65179500,3195,3190,3195,3190,2
|
|
20241203,132300,65173115,3195,3195,3195,3195,1
|
|
20241203,132200,65169920,3175,3175,3175,3175,1
|
|
20241203,132100,65166745,3195,3195,3195,3195,0
|
|
20241203,132000,65166745,3195,3195,3195,3195,0
|
|
20241203,131900,65166745,3195,3195,3195,3195,0
|
|
20241203,131800,65166745,3195,3195,3195,3195,10
|
|
20241203,131700,65134795,3195,3195,3195,3195,1
|
|
20241203,131600,65131600,3185,3185,3185,3185,0
|
|
20241203,131500,65131600,3185,3185,3185,3185,0
|
|
20241203,131400,65131600,3185,3185,3185,3185,0
|
|
20241203,131300,65131600,3185,3185,3185,3185,0
|
|
20241203,131200,65131600,3185,3185,3185,3185,0
|
|
20241203,131100,65131600,3185,3185,3185,3185,722
|
|
20241203,131000,62832030,3195,3195,3195,3195,0
|
|
20241203,130900,62832030,3195,3195,3195,3195,0
|
|
20241203,130800,62832030,3195,3195,3195,3195,0
|
|
20241203,130700,62832030,3195,3190,3195,3190,227
|
|
20241203,130600,62106815,3195,3195,3195,3195,0
|
|
20241203,130500,62106815,3195,3195,3195,3195,0
|
|
20241203,130400,62106815,3195,3195,3195,3195,0
|
|
20241203,130300,62106815,3195,3195,3195,3195,0
|
|
20241203,130200,62106815,3195,3195,3195,3195,0
|
|
20241203,130100,62106815,3195,3195,3195,3195,1
|
|
20241203,130000,62103620,3185,3185,3185,3185,0
|
|
20241203,125900,62103620,3185,3185,3185,3185,0
|
|
20241203,125800,62103620,3185,3185,3185,3185,0
|
|
20241203,125700,62103620,3185,3185,3185,3185,1
|
|
20241203,125600,62100435,3190,3185,3190,3185,972
|
|
20241203,125500,59000585,3185,3185,3185,3185,0
|
|
20241203,125400,59000585,3185,3185,3185,3185,856
|
|
20241203,125300,56274225,3180,3180,3180,3180,500
|
|
20241203,125200,54684225,3170,3170,3170,3170,0
|
|
20241203,125100,54684225,3170,3170,3170,3170,0
|
|
20241203,125000,54684225,3170,3170,3170,3170,0
|
|
20241203,124900,54684225,3170,3170,3170,3170,0
|
|
20241203,124800,54684225,3170,3170,3170,3170,0
|
|
20241203,124700,54684225,3170,3170,3170,3170,1
|
|
20241203,124600,54681055,3170,3170,3170,3170,60
|
|
20241203,124500,54490855,3185,3185,3185,3185,10
|
|
20241203,124400,54459005,3195,3195,3195,3195,0
|
|
20241203,124300,54459005,3195,3195,3195,3195,0
|
|
20241203,124200,54459005,3195,3195,3195,3195,0
|
|
20241203,124100,54459005,3195,3195,3195,3195,0
|
|
20241203,124000,54459005,3195,3195,3195,3195,0
|
|
20241203,123900,54459005,3195,3195,3195,3195,0
|
|
20241203,123800,54459005,3195,3195,3195,3195,0
|
|
20241203,123700,54459005,3195,3195,3195,3195,0
|
|
20241203,123600,54459005,3195,3195,3195,3195,0
|
|
20241203,123500,54459005,3195,3195,3195,3195,0
|
|
20241203,123400,54459005,3195,3195,3195,3195,0
|
|
20241203,123300,54459005,3195,3195,3195,3195,0
|
|
20241203,123200,54459005,3195,3195,3195,3195,1
|
|
20241203,123100,54455810,3150,3150,3150,3150,0
|
|
20241203,123000,54455810,3150,3195,3195,3150,1568
|
|
20241203,122900,49491470,3200,3200,3200,3200,0
|
|
20241203,122800,49491470,3200,3200,3200,3200,0
|
|
20241203,122700,49491470,3200,3200,3200,3200,0
|
|
20241203,122600,49491470,3200,3200,3200,3200,0
|
|
20241203,122500,49491470,3200,3200,3200,3200,0
|
|
20241203,122400,49491470,3200,3200,3200,3200,0
|
|
20241203,122300,49491470,3200,3200,3200,3200,0
|
|
20241203,122200,49491470,3200,3200,3200,3200,0
|
|
20241203,122100,49491470,3200,3200,3200,3200,0
|
|
20241203,122000,49491470,3200,3200,3200,3200,0
|
|
20241203,121900,49491470,3200,3200,3200,3200,0
|
|
20241203,121800,49491470,3200,3200,3200,3200,0
|
|
20241203,121700,49491470,3200,3200,3200,3200,0
|
|
20241203,121600,49491470,3200,3200,3200,3200,0
|
|
20241203,121500,49491470,3200,3200,3200,3200,0
|
|
20241203,121400,49491470,3200,3200,3200,3200,0
|
|
20241203,121300,49491470,3200,3200,3200,3200,0
|
|
20241203,121200,49491470,3200,3200,3200,3200,0
|
|
20241203,121100,49491470,3200,3200,3200,3200,130
|
|
20241203,121000,49075470,3200,3200,3200,3200,0
|
|
20241203,120900,49075470,3200,3200,3200,3200,0
|
|
20241203,120800,49075470,3200,3200,3200,3200,0
|
|
20241203,120700,49075470,3200,3200,3200,3200,0
|
|
20241203,120600,49075470,3200,3200,3200,3200,0
|
|
20241203,120500,49075470,3200,3200,3200,3200,0
|
|
20241203,120400,49075470,3200,3200,3200,3200,0
|
|
20241203,120300,49075470,3200,3200,3200,3200,0
|
|
20241203,120200,49075470,3200,3200,3200,3200,1
|
|
20241203,120100,49072270,3200,3200,3200,3200,1
|
|
20241203,120000,49069070,3200,3200,3200,3200,0
|
|
20241203,115900,49069070,3200,3200,3200,3200,0
|
|
20241203,115800,49069070,3200,3200,3200,3200,124
|
|
20241203,115700,48672270,3200,3200,3200,3200,0
|
|
20241203,115600,48672270,3200,3200,3200,3200,0
|
|
20241203,115500,48672270,3200,3180,3200,3180,2
|
|
20241203,115400,48665890,3200,3195,3200,3195,316
|
|
20241203,115300,47656265,3195,3195,3195,3195,0
|
|
20241203,115200,47656265,3195,3195,3195,3195,0
|
|
20241203,115100,47656265,3195,3195,3195,3195,0
|
|
20241203,115000,47656265,3195,3195,3195,3195,0
|
|
20241203,114900,47656265,3195,3190,3195,3190,237
|
|
20241203,114800,46899055,3195,3195,3195,3195,0
|
|
20241203,114700,46899055,3195,3190,3195,3190,129
|
|
20241203,114600,46487540,3190,3190,3190,3190,193
|
|
20241203,114500,45871870,3185,3185,3185,3185,0
|
|
20241203,114400,45871870,3185,3185,3185,3185,0
|
|
20241203,114300,45871870,3185,3185,3185,3185,274
|
|
20241203,114200,44999180,3190,3185,3190,3185,45
|
|
20241203,114100,44855845,3190,3190,3190,3190,0
|
|
20241203,114000,44855845,3190,3190,3190,3190,0
|
|
20241203,113900,44855845,3190,3190,3190,3190,0
|
|
20241203,113800,44855845,3190,3190,3190,3190,0
|
|
20241203,113700,44855845,3190,3190,3190,3190,0
|
|
20241203,113600,44855845,3190,3190,3190,3190,0
|
|
20241203,113500,44855845,3190,3190,3190,3190,0
|
|
20241203,113400,44855845,3190,3190,3190,3190,0
|
|
20241203,113300,44855845,3190,3190,3190,3190,0
|
|
20241203,113200,44855845,3190,3190,3190,3190,0
|
|
20241203,113100,44855845,3190,3190,3190,3190,0
|
|
20241203,113000,44855845,3190,3190,3190,3190,0
|
|
20241203,112900,44855845,3190,3190,3190,3190,0
|
|
20241203,112800,44855845,3190,3190,3190,3190,0
|
|
20241203,112700,44855845,3190,3190,3190,3190,0
|
|
20241203,112600,44855845,3190,3190,3190,3190,1142
|
|
20241203,112500,41212865,3200,3195,3200,3195,17
|
|
20241203,112400,41158545,3195,3195,3195,3195,15
|
|
20241203,112300,41110620,3190,3190,3190,3190,0
|
|
20241203,112200,41110620,3190,3190,3190,3190,0
|
|
20241203,112100,41110620,3190,3190,3190,3190,0
|
|
20241203,112000,41110620,3190,3190,3190,3190,8
|
|
20241203,111900,41085100,3200,3200,3200,3200,0
|
|
20241203,111800,41085100,3200,3200,3200,3200,0
|
|
20241203,111700,41085100,3200,3200,3200,3200,0
|
|
20241203,111600,41085100,3200,3200,3200,3200,1
|
|
20241203,111500,41081900,3185,3185,3185,3185,0
|
|
20241203,111400,41081900,3185,3185,3185,3185,94
|
|
20241203,111300,40782510,3200,3200,3200,3200,0
|
|
20241203,111200,40782510,3200,3200,3200,3200,0
|
|
20241203,111100,40782510,3200,3200,3200,3200,0
|
|
20241203,111000,40782510,3200,3200,3200,3200,0
|
|
20241203,110900,40782510,3200,3200,3200,3200,0
|
|
20241203,110800,40782510,3200,3200,3200,3200,0
|
|
20241203,110700,40782510,3200,3200,3200,3200,0
|
|
20241203,110600,40782510,3200,3200,3200,3200,0
|
|
20241203,110500,40782510,3200,3200,3200,3200,0
|
|
20241203,110400,40782510,3200,3200,3200,3200,0
|
|
20241203,110300,40782510,3200,3200,3200,3200,0
|
|
20241203,110200,40782510,3200,3200,3200,3200,0
|
|
20241203,110100,40782510,3200,3200,3200,3200,0
|
|
20241203,110000,40782510,3200,3200,3200,3200,0
|
|
20241203,105900,40782510,3200,3195,3200,3195,3
|
|
20241203,105800,40772920,3200,3200,3200,3200,2
|
|
20241203,105700,40766520,3200,3220,3220,3200,422
|
|
20241203,105600,39411080,3220,3220,3220,3220,30
|
|
20241203,105500,39314480,3220,3205,3220,3205,58
|
|
20241203,105400,39128105,3200,3200,3200,3200,5
|
|
20241203,105300,39112105,3200,3200,3200,3200,0
|
|
20241203,105200,39112105,3200,3200,3200,3200,0
|
|
20241203,105100,39112105,3200,3200,3200,3200,0
|
|
20241203,105000,39112105,3200,3200,3200,3200,0
|
|
20241203,104900,39112105,3200,3195,3200,3195,137
|
|
20241203,104800,38673745,3195,3195,3195,3195,0
|
|
20241203,104700,38673745,3195,3195,3195,3195,0
|
|
20241203,104600,38673745,3195,3195,3195,3195,80
|
|
20241203,104500,38418145,3195,3195,3195,3195,1
|
|
20241203,104400,38414950,3180,3180,3180,3180,10
|
|
20241203,104300,38383150,3195,3180,3195,3180,2559
|
|
20241203,104200,30235010,3175,3175,3175,3175,104
|
|
20241203,104100,29904810,3175,3175,3175,3175,100
|
|
20241203,104000,29587310,3175,3175,3175,3175,666
|
|
20241203,103900,27472760,3175,3175,3175,3175,1
|
|
20241203,103800,27469585,3170,3170,3170,3170,0
|
|
20241203,103700,27469585,3170,3170,3170,3170,0
|
|
20241203,103600,27469585,3170,3170,3170,3170,51
|
|
20241203,103500,27307915,3170,3170,3170,3170,1
|
|
20241203,103400,27304745,3175,3175,3175,3175,0
|
|
20241203,103300,27304745,3175,3175,3175,3175,0
|
|
20241203,103200,27304745,3175,3175,3175,3175,0
|
|
20241203,103100,27304745,3175,3175,3175,3175,0
|
|
20241203,103000,27304745,3175,3175,3175,3175,0
|
|
20241203,102900,27304745,3175,3175,3175,3175,8
|
|
20241203,102800,27279345,3175,3175,3175,3175,0
|
|
20241203,102700,27279345,3175,3175,3175,3175,0
|
|
20241203,102600,27279345,3175,3175,3175,3175,0
|
|
20241203,102500,27279345,3175,3175,3175,3175,0
|
|
20241203,102400,27279345,3175,3175,3175,3175,0
|
|
20241203,102300,27279345,3175,3175,3175,3175,0
|
|
20241203,102200,27279345,3175,3175,3175,3175,0
|
|
20241203,102100,27279345,3175,3175,3175,3175,0
|
|
20241203,102000,27279345,3175,3175,3175,3175,0
|
|
20241203,101900,27279345,3175,3175,3175,3175,0
|
|
20241203,101800,27279345,3175,3175,3175,3175,32
|
|
20241203,101700,27177745,3175,3175,3175,3175,0
|
|
20241203,101600,27177745,3175,3175,3175,3175,6
|
|
20241203,101500,27158695,3160,3160,3160,3160,7
|
|
20241203,101400,27136575,3155,3155,3155,3155,0
|
|
20241203,101300,27136575,3155,3165,3165,3155,10
|
|
20241203,101200,27104965,3180,3180,3180,3180,0
|
|
20241203,101100,27104965,3180,3180,3180,3180,0
|
|
20241203,101000,27104965,3180,3180,3180,3180,0
|
|
20241203,100900,27104965,3180,3180,3180,3180,0
|
|
20241203,100800,27104965,3180,3180,3180,3180,0
|
|
20241203,100700,27104965,3180,3180,3180,3180,1
|
|
20241203,100600,27101785,3180,3180,3180,3180,0
|
|
20241203,100500,27101785,3180,3180,3180,3180,27
|
|
20241203,100400,27015925,3180,3180,3180,3180,44
|
|
20241203,100300,26876005,3180,3180,3180,3175,153
|
|
20241203,100200,26389470,3180,3175,3180,3175,52
|
|
20241203,100100,26224335,3175,3180,3180,3170,26
|
|
20241203,100000,26141800,3175,3180,3180,3170,44
|
|
20241203,095900,26001895,3180,3180,3180,3180,0
|
|
20241203,095800,26001895,3180,3180,3180,3180,0
|
|
20241203,095700,26001895,3180,3180,3180,3180,2
|
|
20241203,095600,25995535,3180,3180,3180,3180,0
|
|
20241203,095500,25995535,3180,3180,3180,3180,472
|
|
20241203,095400,24494575,3180,3180,3180,3180,0
|
|
20241203,095300,24494575,3180,3180,3180,3180,0
|
|
20241203,095200,24494575,3180,3180,3180,3180,1
|
|
20241203,095100,24491395,3155,3155,3155,3155,643
|
|
20241203,095000,22462730,3155,3155,3155,3155,0
|
|
20241203,094900,22462730,3155,3155,3155,3155,0
|
|
20241203,094800,22462730,3155,3155,3155,3155,357
|
|
20241203,094700,21336395,3155,3155,3155,3155,2015
|
|
20241203,094600,14979070,3155,3155,3155,3155,0
|
|
20241203,094500,14979070,3155,3180,3180,3155,1127
|
|
20241203,094400,11423360,3155,3155,3155,3155,0
|
|
20241203,094300,11423360,3155,3160,3160,3155,60
|
|
20241203,094200,11234010,3180,3180,3180,3180,9
|
|
20241203,094100,11205390,3180,3180,3180,3180,3
|
|
20241203,094000,11195850,3180,3180,3180,3180,0
|
|
20241203,093900,11195850,3180,3180,3180,3180,0
|
|
20241203,093800,11195850,3180,3180,3180,3180,0
|
|
20241203,093700,11195850,3180,3180,3180,3180,0
|
|
20241203,093600,11195850,3180,3180,3180,3180,0
|
|
20241203,093500,11195850,3180,3180,3180,3180,0
|
|
20241203,093400,11195850,3180,3180,3180,3180,0
|
|
20241203,093300,11195850,3180,3180,3180,3180,107
|
|
20241203,093200,10855590,3180,3180,3180,3180,0
|
|
20241203,093100,10855590,3180,3180,3180,3180,0
|
|
20241203,093000,10855590,3180,3180,3180,3180,115
|
|
20241203,092900,10489890,3185,3185,3185,3185,0
|
|
20241203,092800,10489890,3185,3185,3185,3185,0
|
|
20241203,092700,10489890,3185,3185,3185,3185,0
|
|
20241203,092600,10489890,3185,3165,3185,3165,445
|
|
20241203,092500,9078585,3150,3155,3155,3150,219
|
|
20241203,092400,8388645,3165,3165,3165,3165,0
|
|
20241203,092300,8388645,3165,3165,3165,3165,316
|
|
20241203,092200,7388505,3165,3165,3165,3165,1
|
|
20241203,092100,7385340,3170,3170,3170,3170,0
|
|
20241203,092000,7385340,3170,3170,3170,3170,0
|
|
20241203,091900,7385340,3170,3170,3170,3170,0
|
|
20241203,091800,7385340,3170,3170,3170,3170,0
|
|
20241203,091700,7385340,3170,3170,3170,3170,0
|
|
20241203,091600,7385340,3170,3170,3170,3170,0
|
|
20241203,091500,7385340,3170,3170,3170,3170,0
|
|
20241203,091400,7385340,3170,3170,3170,3170,0
|
|
20241203,091300,7385340,3170,3170,3170,3170,0
|
|
20241203,091200,7385340,3170,3170,3170,3170,2
|
|
20241203,091100,7379000,3170,3165,3170,3165,301
|
|
20241203,091000,6426330,3150,3165,3170,3150,80
|
|
20241203,090900,6174280,3170,3170,3170,3170,0
|
|
20241203,090800,6174280,3170,3170,3170,3170,0
|
|
20241203,090700,6174280,3170,3170,3170,3170,300
|
|
20241203,090600,5223280,3170,3170,3170,3170,0
|
|
20241203,090500,5223280,3170,3170,3170,3170,0
|
|
20241203,090400,5223280,3170,3170,3170,3170,1
|
|
20241203,090300,5220110,3170,3170,3170,3170,0
|
|
20241203,090200,5220110,3170,3170,3170,3170,0
|
|
20241203,090100,5220110,3170,3145,3170,3145,323
|
|
20241203,090000,4204250,3170,3110,3170,3105,1352
|