627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192400,179529400,3135,3135,3135,3135,386
|
|
20241204,192300,179529400,3135,3135,3135,3135,0
|
|
20241204,192200,179529400,3135,3135,3135,3135,0
|
|
20241204,192100,179529400,3135,3135,3135,3135,0
|
|
20241204,192000,179529400,3135,3135,3135,3135,0
|
|
20241204,191900,179529400,3135,3135,3135,3135,0
|
|
20241204,191800,179529400,3135,3135,3135,3135,0
|
|
20241204,191700,179529400,3135,3135,3135,3135,0
|
|
20241204,191600,179529400,3135,3135,3135,3135,0
|
|
20241204,191500,179529400,3135,3135,3135,3135,0
|
|
20241204,191400,179529400,3135,3135,3135,3135,0
|
|
20241204,191300,179529400,3135,3135,3135,3135,0
|
|
20241204,191200,179529400,3135,3135,3135,3135,0
|
|
20241204,191100,179529400,3135,3135,3135,3135,0
|
|
20241204,191000,179529400,3135,3135,3135,3135,0
|
|
20241204,190900,179529400,3135,3135,3135,3135,0
|
|
20241204,190800,179529400,3135,3135,3135,3135,0
|
|
20241204,190700,179529400,3135,3135,3135,3135,0
|
|
20241204,190600,179529400,3135,3135,3135,3135,0
|
|
20241204,190500,179529400,3135,3135,3135,3135,0
|
|
20241204,190400,179529400,3135,3135,3135,3135,0
|
|
20241204,190300,179529400,3135,3135,3135,3135,0
|
|
20241204,190200,179529400,3135,3135,3135,3135,0
|
|
20241204,190100,179529400,3135,3135,3135,3135,0
|
|
20241204,190000,179529400,3135,3135,3135,3135,0
|
|
20241204,185900,179529400,3135,3135,3135,3135,0
|
|
20241204,185800,179529400,3135,3135,3135,3135,0
|
|
20241204,185700,179529400,3135,3135,3135,3135,0
|
|
20241204,185600,179529400,3135,3135,3135,3135,0
|
|
20241204,185500,179529400,3135,3135,3135,3135,0
|
|
20241204,185400,179529400,3135,3135,3135,3135,386
|
|
20241204,185300,179529400,3135,3135,3135,3135,0
|
|
20241204,185200,179529400,3135,3135,3135,3135,0
|
|
20241204,185100,179529400,3135,3135,3135,3135,0
|
|
20241204,185000,179529400,3135,3135,3135,3135,0
|
|
20241204,184900,179529400,3135,3135,3135,3135,0
|
|
20241204,184800,179529400,3135,3135,3135,3135,0
|
|
20241204,184700,179529400,3135,3135,3135,3135,0
|
|
20241204,184600,179529400,3135,3135,3135,3135,0
|
|
20241204,184500,179529400,3135,3135,3135,3135,0
|
|
20241204,184400,179529400,3135,3135,3135,3135,0
|
|
20241204,184300,179529400,3135,3135,3135,3135,0
|
|
20241204,184200,179529400,3135,3135,3135,3135,0
|
|
20241204,184100,179529400,3135,3135,3135,3135,0
|
|
20241204,184000,179529400,3135,3135,3135,3135,0
|
|
20241204,183900,179529400,3135,3135,3135,3135,0
|
|
20241204,183800,179529400,3135,3135,3135,3135,0
|
|
20241204,183700,179529400,3135,3135,3135,3135,0
|
|
20241204,183600,179529400,3135,3135,3135,3135,0
|
|
20241204,183500,179529400,3135,3135,3135,3135,0
|
|
20241204,183400,179529400,3135,3135,3135,3135,0
|
|
20241204,183300,179529400,3135,3135,3135,3135,0
|
|
20241204,183200,179529400,3135,3135,3135,3135,0
|
|
20241204,183100,179529400,3135,3135,3135,3135,0
|
|
20241204,183000,179529400,3135,3135,3135,3135,0
|
|
20241204,182900,179529400,3135,3135,3135,3135,0
|
|
20241204,182800,179529400,3135,3135,3135,3135,0
|
|
20241204,182700,179529400,3135,3135,3135,3135,0
|
|
20241204,182600,179529400,3135,3135,3135,3135,0
|
|
20241204,182500,179529400,3135,3135,3135,3135,0
|
|
20241204,182400,179529400,3135,3135,3135,3135,386
|
|
20241204,182300,179529400,3135,3135,3135,3135,0
|
|
20241204,182200,179529400,3135,3135,3135,3135,0
|
|
20241204,182100,179529400,3135,3135,3135,3135,0
|
|
20241204,182000,179529400,3135,3135,3135,3135,0
|
|
20241204,181900,179529400,3135,3135,3135,3135,0
|
|
20241204,181800,179529400,3135,3135,3135,3135,0
|
|
20241204,181700,179529400,3135,3135,3135,3135,0
|
|
20241204,181600,179529400,3135,3135,3135,3135,0
|
|
20241204,181500,179529400,3135,3135,3135,3135,0
|
|
20241204,181400,179529400,3135,3135,3135,3135,0
|
|
20241204,181300,179529400,3135,3135,3135,3135,0
|
|
20241204,181200,179529400,3135,3135,3135,3135,0
|
|
20241204,181100,179529400,3135,3135,3135,3135,0
|
|
20241204,181000,179529400,3135,3135,3135,3135,0
|
|
20241204,180900,179529400,3135,3135,3135,3135,0
|
|
20241204,180800,179529400,3135,3135,3135,3135,0
|
|
20241204,180700,179529400,3135,3135,3135,3135,0
|
|
20241204,180600,179529400,3135,3135,3135,3135,0
|
|
20241204,180500,179529400,3135,3135,3135,3135,0
|
|
20241204,180400,179529400,3135,3135,3135,3135,0
|
|
20241204,180300,179529400,3135,3135,3135,3135,0
|
|
20241204,180200,179529400,3135,3135,3135,3135,0
|
|
20241204,180100,179529400,3135,3135,3135,3135,0
|
|
20241204,180000,179529400,3135,3135,3135,3135,0
|
|
20241204,175900,179529400,3135,3135,3135,3135,0
|
|
20241204,175800,179529400,3135,3135,3135,3135,0
|
|
20241204,175700,179529400,3135,3135,3135,3135,0
|
|
20241204,175600,179529400,3135,3135,3135,3135,0
|
|
20241204,175500,179529400,3135,3135,3135,3135,0
|
|
20241204,175400,179529400,3135,3135,3135,3135,386
|
|
20241204,175300,179529400,3135,3135,3135,3135,0
|
|
20241204,175200,179529400,3135,3135,3135,3135,0
|
|
20241204,175100,179529400,3135,3135,3135,3135,0
|
|
20241204,175000,179529400,3135,3135,3135,3135,0
|
|
20241204,174900,179529400,3135,3135,3135,3135,0
|
|
20241204,174800,179529400,3135,3135,3135,3135,0
|
|
20241204,174700,179529400,3135,3135,3135,3135,0
|
|
20241204,174600,179529400,3135,3135,3135,3135,0
|
|
20241204,174500,179529400,3135,3135,3135,3135,0
|
|
20241204,174400,179529400,3135,3135,3135,3135,0
|
|
20241204,174300,179529400,3135,3135,3135,3135,0
|
|
20241204,174200,179529400,3135,3135,3135,3135,0
|
|
20241204,174100,179529400,3135,3135,3135,3135,0
|
|
20241204,174000,179529400,3135,3135,3135,3135,0
|
|
20241204,173900,179529400,3135,3135,3135,3135,0
|
|
20241204,173800,179529400,3135,3135,3135,3135,0
|
|
20241204,173700,179529400,3135,3135,3135,3135,0
|
|
20241204,173600,179529400,3135,3135,3135,3135,0
|
|
20241204,173500,179529400,3135,3135,3135,3135,0
|
|
20241204,173400,179529400,3135,3135,3135,3135,0
|
|
20241204,173300,179529400,3135,3135,3135,3135,0
|
|
20241204,173200,179529400,3135,3135,3135,3135,0
|
|
20241204,173100,179529400,3135,3135,3135,3135,0
|
|
20241204,173000,179529400,3135,3135,3135,3135,0
|
|
20241204,172900,179529400,3135,3135,3135,3135,0
|
|
20241204,172800,179529400,3135,3135,3135,3135,0
|
|
20241204,172700,179529400,3135,3135,3135,3135,0
|
|
20241204,172600,179529400,3135,3135,3135,3135,0
|
|
20241204,172500,179529400,3135,3135,3135,3135,0
|
|
20241204,172400,179529400,3135,3135,3135,3135,386
|
|
20241204,172300,179529400,3135,3135,3135,3135,0
|
|
20241204,172200,179529400,3135,3135,3135,3135,0
|
|
20241204,172100,179529400,3135,3135,3135,3135,0
|
|
20241204,172000,179529400,3135,3135,3135,3135,0
|
|
20241204,171900,179529400,3135,3135,3135,3135,0
|
|
20241204,171800,179529400,3135,3135,3135,3135,0
|
|
20241204,171700,179529400,3135,3135,3135,3135,0
|
|
20241204,171600,179529400,3135,3135,3135,3135,0
|
|
20241204,171500,179529400,3135,3135,3135,3135,0
|
|
20241204,171400,179529400,3135,3135,3135,3135,0
|
|
20241204,171300,179529400,3135,3135,3135,3135,0
|
|
20241204,171200,179529400,3135,3135,3135,3135,0
|
|
20241204,171100,179529400,3135,3135,3135,3135,0
|
|
20241204,171000,179529400,3135,3135,3135,3135,0
|
|
20241204,170900,179529400,3135,3135,3135,3135,0
|
|
20241204,170800,179529400,3135,3135,3135,3135,0
|
|
20241204,170700,179529400,3135,3135,3135,3135,0
|
|
20241204,170600,179529400,3135,3135,3135,3135,0
|
|
20241204,170500,179529400,3135,3135,3135,3135,0
|
|
20241204,170400,179529400,3135,3135,3135,3135,0
|
|
20241204,170300,179529400,3135,3135,3135,3135,0
|
|
20241204,170200,179529400,3135,3135,3135,3135,0
|
|
20241204,170100,179529400,3135,3135,3135,3135,0
|
|
20241204,170000,179529400,3135,3135,3135,3135,0
|
|
20241204,165900,179529400,3135,3135,3135,3135,0
|
|
20241204,165800,179529400,3135,3135,3135,3135,0
|
|
20241204,165700,179529400,3135,3135,3135,3135,0
|
|
20241204,165600,179529400,3135,3135,3135,3135,0
|
|
20241204,165500,179529400,3135,3135,3135,3135,0
|
|
20241204,165400,179529400,3135,3135,3135,3135,386
|
|
20241204,165300,179529400,3135,3135,3135,3135,0
|
|
20241204,165200,179529400,3135,3135,3135,3135,0
|
|
20241204,165100,179529400,3135,3135,3135,3135,0
|
|
20241204,165000,179529400,3135,3135,3135,3135,0
|
|
20241204,164900,179529400,3135,3135,3135,3135,0
|
|
20241204,164800,179529400,3135,3135,3135,3135,0
|
|
20241204,164700,179529400,3135,3135,3135,3135,0
|
|
20241204,164600,179529400,3135,3135,3135,3135,0
|
|
20241204,164500,179529400,3135,3135,3135,3135,0
|
|
20241204,164400,179529400,3135,3135,3135,3135,0
|
|
20241204,164300,179529400,3135,3135,3135,3135,0
|
|
20241204,164200,179529400,3135,3135,3135,3135,0
|
|
20241204,164100,179529400,3135,3135,3135,3135,0
|
|
20241204,164000,179529400,3135,3135,3135,3135,0
|
|
20241204,163900,179529400,3135,3135,3135,3135,0
|
|
20241204,163800,179529400,3135,3135,3135,3135,0
|
|
20241204,163700,179529400,3135,3135,3135,3135,0
|
|
20241204,163600,179529400,3135,3135,3135,3135,0
|
|
20241204,163500,179529400,3135,3135,3135,3135,0
|
|
20241204,163400,179529400,3135,3135,3135,3135,0
|
|
20241204,163300,179529400,3135,3135,3135,3135,0
|
|
20241204,163200,179529400,3135,3135,3135,3135,0
|
|
20241204,163100,179529400,3135,3135,3135,3135,0
|
|
20241204,163000,179529400,3135,3135,3135,3135,0
|
|
20241204,162900,179529400,3135,3135,3135,3135,0
|
|
20241204,162800,179529400,3135,3135,3135,3135,0
|
|
20241204,162700,179529400,3135,3135,3135,3135,0
|
|
20241204,162600,179529400,3135,3135,3135,3135,0
|
|
20241204,162500,179529400,3135,3135,3135,3135,0
|
|
20241204,162400,179529400,3135,3135,3135,3135,386
|
|
20241204,162300,179529400,3135,3135,3135,3135,0
|
|
20241204,162200,179529400,3135,3135,3135,3135,0
|
|
20241204,162100,179529400,3135,3135,3135,3135,0
|
|
20241204,162000,179529400,3135,3135,3135,3135,0
|
|
20241204,161900,179529400,3135,3135,3135,3135,0
|
|
20241204,161800,179529400,3135,3135,3135,3135,0
|
|
20241204,161700,179529400,3135,3135,3135,3135,0
|
|
20241204,161600,179529400,3135,3135,3135,3135,0
|
|
20241204,161500,179529400,3135,3135,3135,3135,0
|
|
20241204,161400,179529400,3135,3135,3135,3135,0
|
|
20241204,161300,179529400,3135,3135,3135,3135,0
|
|
20241204,161200,179529400,3135,3135,3135,3135,0
|
|
20241204,161100,179529400,3135,3135,3135,3135,0
|
|
20241204,161000,179529400,3135,3135,3135,3135,0
|
|
20241204,160900,179529400,3135,3135,3135,3135,0
|
|
20241204,160800,179529400,3135,3135,3135,3135,0
|
|
20241204,160700,179529400,3135,3135,3135,3135,0
|
|
20241204,160600,179529400,3135,3135,3135,3135,0
|
|
20241204,160500,179529400,3135,3135,3135,3135,0
|
|
20241204,160400,179529400,3135,3135,3135,3135,0
|
|
20241204,160300,179529400,3135,3135,3135,3135,0
|
|
20241204,160200,179529400,3135,3135,3135,3135,0
|
|
20241204,160100,179529400,3135,3135,3135,3135,0
|
|
20241204,160000,179529400,3135,3135,3135,3135,0
|
|
20241204,155900,179529400,3135,3135,3135,3135,0
|
|
20241204,155800,179529400,3135,3135,3135,3135,0
|
|
20241204,155700,179529400,3135,3135,3135,3135,0
|
|
20241204,155600,179529400,3135,3135,3135,3135,0
|
|
20241204,155500,179529400,3135,3135,3135,3135,0
|
|
20241204,155400,179529400,3135,3135,3135,3135,386
|
|
20241204,155300,179529400,3135,3135,3135,3135,0
|
|
20241204,155200,179529400,3135,3135,3135,3135,0
|
|
20241204,155100,179529400,3135,3135,3135,3135,0
|
|
20241204,155000,179529400,3135,3135,3135,3135,0
|
|
20241204,154900,179529400,3135,3135,3135,3135,0
|
|
20241204,154800,179529400,3135,3135,3135,3135,0
|
|
20241204,154700,179529400,3135,3135,3135,3135,0
|
|
20241204,154600,179529400,3135,3135,3135,3135,0
|
|
20241204,154500,179529400,3135,3135,3135,3135,0
|
|
20241204,154400,179529400,3135,3135,3135,3135,0
|
|
20241204,154300,179529400,3135,3135,3135,3135,0
|
|
20241204,154200,179529400,3135,3135,3135,3135,0
|
|
20241204,154100,179529400,3135,3135,3135,3135,0
|
|
20241204,154000,179529400,3135,3135,3135,3135,0
|
|
20241204,153900,179529400,3135,3135,3135,3135,0
|
|
20241204,153800,179529400,3135,3135,3135,3135,0
|
|
20241204,153700,179529400,3135,3135,3135,3135,0
|
|
20241204,153600,179529400,3135,3135,3135,3135,0
|
|
20241204,153500,179529400,3135,3135,3135,3135,0
|
|
20241204,153400,179529400,3135,3135,3135,3135,0
|
|
20241204,153300,179529400,3135,3135,3135,3135,0
|
|
20241204,153200,179529400,3135,3135,3135,3135,0
|
|
20241204,153100,179529400,3135,3135,3135,3135,0
|
|
20241204,153000,179529400,3135,3135,3135,3135,386
|
|
20241204,152900,178319290,3150,3150,3150,3150,0
|
|
20241204,152800,178319290,3150,3150,3150,3150,0
|
|
20241204,152700,178319290,3150,3150,3150,3150,0
|
|
20241204,152600,178319290,3150,3150,3150,3150,0
|
|
20241204,152500,178319290,3150,3150,3150,3150,0
|
|
20241204,152400,178319290,3150,3150,3150,3150,0
|
|
20241204,152300,178319290,3150,3150,3150,3150,0
|
|
20241204,152200,178319290,3150,3150,3150,3150,0
|
|
20241204,152100,178319290,3150,3150,3150,3150,0
|
|
20241204,152000,178319290,3150,3150,3150,3150,0
|
|
20241204,151900,178319290,3150,3150,3150,3150,0
|
|
20241204,151800,178319290,3150,3150,3150,3150,0
|
|
20241204,151700,178319290,3150,3150,3150,3150,0
|
|
20241204,151600,178319290,3150,3150,3150,3150,0
|
|
20241204,151500,178319290,3150,3150,3150,3150,108
|
|
20241204,151400,177979090,3150,3150,3150,3150,10
|
|
20241204,151300,177947590,3150,3140,3150,3140,51
|
|
20241204,151200,177787440,3150,3150,3150,3150,3
|
|
20241204,151100,177777990,3150,3165,3165,3150,237
|
|
20241204,151000,177030855,3165,3165,3165,3165,1
|
|
20241204,150900,177027690,3150,3150,3150,3150,287
|
|
20241204,150800,176123640,3155,3155,3155,3155,11
|
|
20241204,150700,176088935,3160,3160,3160,3160,0
|
|
20241204,150600,176088935,3160,3160,3160,3160,1
|
|
20241204,150500,176085775,3155,3155,3160,3155,18
|
|
20241204,150400,176028980,3165,3150,3165,3150,22
|
|
20241204,150300,175959650,3165,3165,3165,3165,0
|
|
20241204,150200,175959650,3165,3165,3165,3165,0
|
|
20241204,150100,175959650,3165,3165,3165,3165,0
|
|
20241204,150000,175959650,3165,3165,3165,3165,1
|
|
20241204,145900,175956485,3150,3150,3150,3150,50
|
|
20241204,145800,175798985,3165,3165,3165,3165,0
|
|
20241204,145700,175798985,3165,3165,3165,3165,1
|
|
20241204,145600,175795820,3150,3165,3165,3150,273
|
|
20241204,145500,174935465,3165,3165,3165,3165,0
|
|
20241204,145400,174935465,3165,3165,3165,3165,0
|
|
20241204,145300,174935465,3165,3165,3165,3165,0
|
|
20241204,145200,174935465,3165,3165,3165,3165,0
|
|
20241204,145100,174935465,3165,3165,3165,3165,0
|
|
20241204,145000,174935465,3165,3165,3165,3165,0
|
|
20241204,144900,174935465,3165,3165,3165,3165,0
|
|
20241204,144800,174935465,3165,3165,3165,3165,0
|
|
20241204,144700,174935465,3165,3165,3165,3165,70
|
|
20241204,144600,174713915,3155,3155,3155,3155,49
|
|
20241204,144500,174559320,3165,3165,3165,3165,0
|
|
20241204,144400,174559320,3165,3165,3165,3165,0
|
|
20241204,144300,174559320,3165,3165,3165,3165,0
|
|
20241204,144200,174559320,3165,3165,3165,3165,0
|
|
20241204,144100,174559320,3165,3165,3165,3165,0
|
|
20241204,144000,174559320,3165,3165,3165,3165,1
|
|
20241204,143900,174556155,3165,3165,3165,3165,0
|
|
20241204,143800,174556155,3165,3165,3165,3165,0
|
|
20241204,143700,174556155,3165,3165,3165,3165,2
|
|
20241204,143600,174549825,3165,3165,3165,3165,0
|
|
20241204,143500,174549825,3165,3165,3165,3165,0
|
|
20241204,143400,174549825,3165,3165,3165,3165,0
|
|
20241204,143300,174549825,3165,3165,3165,3165,0
|
|
20241204,143200,174549825,3165,3165,3165,3165,1
|
|
20241204,143100,174546660,3160,3160,3160,3160,0
|
|
20241204,143000,174546660,3160,3160,3160,3160,3
|
|
20241204,142900,174537180,3155,3155,3155,3155,85
|
|
20241204,142800,174269005,3155,3155,3155,3155,0
|
|
20241204,142700,174269005,3155,3155,3155,3155,19
|
|
20241204,142600,174209060,3150,3150,3155,3150,321
|
|
20241204,142500,173197840,3150,3150,3150,3150,0
|
|
20241204,142400,173197840,3150,3150,3150,3150,0
|
|
20241204,142300,173197840,3150,3150,3150,3150,0
|
|
20241204,142200,173197840,3150,3150,3150,3150,0
|
|
20241204,142100,173197840,3150,3150,3150,3150,1
|
|
20241204,142000,173194690,3145,3150,3150,3125,169
|
|
20241204,141900,172664135,3160,3160,3160,3160,0
|
|
20241204,141800,172664135,3160,3160,3160,3160,0
|
|
20241204,141700,172664135,3160,3160,3160,3160,10
|
|
20241204,141600,172632535,3160,3150,3160,3150,6
|
|
20241204,141500,172613625,3155,3155,3155,3155,25
|
|
20241204,141400,172534750,3165,3165,3165,3165,0
|
|
20241204,141300,172534750,3165,3165,3165,3165,0
|
|
20241204,141200,172534750,3165,3165,3165,3165,0
|
|
20241204,141100,172534750,3165,3165,3165,3165,0
|
|
20241204,141000,172534750,3165,3165,3165,3165,1
|
|
20241204,140900,172531585,3165,3165,3165,3165,0
|
|
20241204,140800,172531585,3165,3165,3165,3165,1
|
|
20241204,140700,172528420,3155,3165,3165,3155,26
|
|
20241204,140600,172446190,3165,3165,3165,3165,0
|
|
20241204,140500,172446190,3165,3165,3165,3165,1
|
|
20241204,140400,172443025,3155,3155,3155,3155,11
|
|
20241204,140300,172408320,3165,3165,3165,3165,50
|
|
20241204,140200,172250070,3165,3155,3165,3155,2
|
|
20241204,140100,172243750,3165,3165,3165,3165,0
|
|
20241204,140000,172243750,3165,3165,3165,3165,1
|
|
20241204,135900,172240585,3155,3155,3155,3155,1
|
|
20241204,135800,172237430,3165,3165,3165,3165,0
|
|
20241204,135700,172237430,3165,3165,3165,3165,0
|
|
20241204,135600,172237430,3165,3165,3165,3165,0
|
|
20241204,135500,172237430,3165,3165,3165,3165,0
|
|
20241204,135400,172237430,3165,3165,3165,3165,0
|
|
20241204,135300,172237430,3165,3165,3165,3165,10
|
|
20241204,135200,172205780,3165,3165,3165,3165,0
|
|
20241204,135100,172205780,3165,3165,3165,3165,0
|
|
20241204,135000,172205780,3165,3160,3165,3160,12
|
|
20241204,134900,172167805,3170,3170,3170,3170,0
|
|
20241204,134800,172167805,3170,3170,3170,3170,0
|
|
20241204,134700,172167805,3170,3170,3170,3170,0
|
|
20241204,134600,172167805,3170,3170,3170,3170,0
|
|
20241204,134500,172167805,3170,3170,3170,3170,1
|
|
20241204,134400,172164635,3175,3175,3175,3175,0
|
|
20241204,134300,172164635,3175,3175,3175,3175,1
|
|
20241204,134200,172161460,3165,3165,3180,3165,371
|
|
20241204,134100,170987230,3165,3180,3180,3165,86
|
|
20241204,134000,170715025,3170,3170,3170,3170,0
|
|
20241204,133900,170715025,3170,3180,3180,3170,3053
|
|
20241204,133800,161021805,3205,3205,3205,3205,1
|
|
20241204,133700,161018600,3175,3180,3180,3175,500
|
|
20241204,133600,159429475,3205,3205,3205,3205,131
|
|
20241204,133500,159009620,3205,3205,3205,3205,2
|
|
20241204,133400,159003210,3180,3180,3180,3180,0
|
|
20241204,133300,159003210,3180,3185,3185,3175,694
|
|
20241204,133200,156796235,3205,3205,3205,3205,0
|
|
20241204,133100,156796235,3205,3205,3205,3205,0
|
|
20241204,133000,156796235,3205,3205,3205,3205,0
|
|
20241204,132900,156796235,3205,3205,3205,3205,0
|
|
20241204,132800,156796235,3205,3205,3205,3205,0
|
|
20241204,132700,156796235,3205,3205,3205,3205,0
|
|
20241204,132600,156796235,3205,3205,3205,3205,0
|
|
20241204,132500,156796235,3205,3205,3205,3205,0
|
|
20241204,132400,156796235,3205,3205,3205,3205,1
|
|
20241204,132300,156793030,3190,3195,3195,3190,50
|
|
20241204,132200,156633485,3205,3205,3205,3205,0
|
|
20241204,132100,156633485,3205,3205,3205,3205,0
|
|
20241204,132000,156633485,3205,3205,3205,3205,1
|
|
20241204,131900,156630280,3200,3205,3220,3200,315
|
|
20241204,131800,155620740,3215,3220,3220,3215,20
|
|
20241204,131700,155556390,3220,3225,3225,3220,149
|
|
20241204,131600,155076560,3235,3230,3235,3230,117
|
|
20241204,131500,154698145,3240,3205,3240,3205,300
|
|
20241204,131400,153731290,3205,3205,3205,3205,0
|
|
20241204,131300,153731290,3205,3205,3205,3205,0
|
|
20241204,131200,153731290,3205,3190,3205,3190,830
|
|
20241204,131100,151080285,3195,3195,3195,3195,0
|
|
20241204,131000,151080285,3195,3175,3195,3175,1150
|
|
20241204,130900,147414775,3175,3175,3175,3175,1
|
|
20241204,130800,147411600,3160,3160,3165,3160,2128
|
|
20241204,130700,140684880,3160,3160,3160,3160,0
|
|
20241204,130600,140684880,3160,3160,3160,3160,0
|
|
20241204,130500,140684880,3160,3160,3160,3160,100
|
|
20241204,130400,140368880,3160,3160,3160,3160,10
|
|
20241204,130300,140337280,3160,3160,3160,3160,0
|
|
20241204,130200,140337280,3160,3160,3160,3160,0
|
|
20241204,130100,140337280,3160,3160,3160,3160,10
|
|
20241204,130000,140305680,3160,3160,3160,3160,32
|
|
20241204,125900,140204560,3160,3160,3160,3160,3
|
|
20241204,125800,140195080,3160,3160,3160,3160,0
|
|
20241204,125700,140195080,3160,3160,3160,3160,0
|
|
20241204,125600,140195080,3160,3160,3160,3160,0
|
|
20241204,125500,140195080,3160,3160,3160,3160,0
|
|
20241204,125400,140195080,3160,3160,3160,3160,0
|
|
20241204,125300,140195080,3160,3160,3160,3160,0
|
|
20241204,125200,140195080,3160,3160,3160,3160,0
|
|
20241204,125100,140195080,3160,3160,3160,3160,10
|
|
20241204,125000,140163480,3160,3160,3160,3160,0
|
|
20241204,124900,140163480,3160,3160,3160,3160,0
|
|
20241204,124800,140163480,3160,3160,3160,3160,0
|
|
20241204,124700,140163480,3160,3160,3160,3160,10
|
|
20241204,124600,140131880,3155,3155,3155,3155,5
|
|
20241204,124500,140116105,3160,3160,3160,3160,1
|
|
20241204,124400,140112945,3160,3160,3160,3160,0
|
|
20241204,124300,140112945,3160,3160,3160,3160,0
|
|
20241204,124200,140112945,3160,3160,3160,3160,0
|
|
20241204,124100,140112945,3160,3160,3160,3160,0
|
|
20241204,124000,140112945,3160,3160,3160,3160,0
|
|
20241204,123900,140112945,3160,3160,3160,3160,0
|
|
20241204,123800,140112945,3160,3160,3160,3160,0
|
|
20241204,123700,140112945,3160,3160,3160,3160,1
|
|
20241204,123600,140109785,3135,3135,3135,3135,0
|
|
20241204,123500,140109785,3135,3150,3150,3135,99
|
|
20241204,123400,139799305,3160,3160,3160,3160,0
|
|
20241204,123300,139799305,3160,3160,3160,3160,0
|
|
20241204,123200,139799305,3160,3160,3160,3160,9
|
|
20241204,123100,139770865,3165,3165,3165,3165,0
|
|
20241204,123000,139770865,3165,3165,3165,3165,0
|
|
20241204,122900,139770865,3165,3165,3165,3165,0
|
|
20241204,122800,139770865,3165,3165,3165,3165,0
|
|
20241204,122700,139770865,3165,3165,3165,3165,0
|
|
20241204,122600,139770865,3165,3165,3165,3165,0
|
|
20241204,122500,139770865,3165,3165,3165,3165,1
|
|
20241204,122400,139767700,3155,3155,3155,3155,1
|
|
20241204,122300,139764545,3165,3165,3165,3165,1
|
|
20241204,122200,139761380,3145,3145,3145,3145,50
|
|
20241204,122100,139604130,3150,3150,3150,3150,0
|
|
20241204,122000,139604130,3150,3150,3150,3150,0
|
|
20241204,121900,139604130,3150,3150,3150,3150,200
|
|
20241204,121800,138974130,3150,3165,3165,3150,11
|
|
20241204,121700,138939330,3165,3165,3165,3165,10
|
|
20241204,121600,138907680,3165,3165,3165,3165,10
|
|
20241204,121500,138876030,3165,3165,3165,3165,0
|
|
20241204,121400,138876030,3165,3165,3165,3165,0
|
|
20241204,121300,138876030,3165,3165,3165,3165,0
|
|
20241204,121200,138876030,3165,3165,3165,3165,10
|
|
20241204,121100,138844380,3165,3175,3175,3165,11
|
|
20241204,121000,138809555,3165,3165,3165,3165,0
|
|
20241204,120900,138809555,3165,3165,3165,3165,17
|
|
20241204,120800,138755750,3175,3175,3175,3165,102
|
|
20241204,120700,138432900,3165,3165,3165,3165,9
|
|
20241204,120600,138404415,3175,3175,3175,3175,0
|
|
20241204,120500,138404415,3175,3175,3175,3175,1
|
|
20241204,120400,138401240,3170,3170,3170,3170,103
|
|
20241204,120300,138074730,3175,3175,3175,3175,0
|
|
20241204,120200,138074730,3175,3175,3175,3175,0
|
|
20241204,120100,138074730,3175,3175,3175,3175,0
|
|
20241204,120000,138074730,3175,3175,3175,3175,0
|
|
20241204,115900,138074730,3175,3175,3175,3175,0
|
|
20241204,115800,138074730,3175,3170,3175,3170,29
|
|
20241204,115700,137982795,3165,3165,3165,3165,0
|
|
20241204,115600,137982795,3165,3165,3165,3165,0
|
|
20241204,115500,137982795,3165,3135,3165,3135,2
|
|
20241204,115400,137976495,3120,3120,3120,3120,0
|
|
20241204,115300,137976495,3120,3120,3120,3120,0
|
|
20241204,115200,137976495,3120,3120,3120,3120,0
|
|
20241204,115100,137976495,3120,3150,3150,3120,305
|
|
20241204,115000,137017845,3150,3150,3150,3150,16
|
|
20241204,114900,136967445,3170,3170,3170,3170,0
|
|
20241204,114800,136967445,3170,3170,3170,3170,1
|
|
20241204,114700,136964275,3170,3170,3170,3170,0
|
|
20241204,114600,136964275,3170,3170,3170,3170,0
|
|
20241204,114500,136964275,3170,3170,3170,3170,0
|
|
20241204,114400,136964275,3170,3170,3170,3170,0
|
|
20241204,114300,136964275,3170,3170,3170,3170,0
|
|
20241204,114200,136964275,3170,3170,3170,3170,0
|
|
20241204,114100,136964275,3170,3170,3170,3170,0
|
|
20241204,114000,136964275,3170,3170,3170,3170,0
|
|
20241204,113900,136964275,3170,3170,3170,3170,20
|
|
20241204,113800,136900875,3170,3170,3170,3170,0
|
|
20241204,113700,136900875,3170,3170,3170,3170,1
|
|
20241204,113600,136897705,3160,3160,3160,3160,0
|
|
20241204,113500,136897705,3160,3160,3160,3160,50
|
|
20241204,113400,136739705,3170,3165,3170,3165,3
|
|
20241204,113300,136730205,3155,3155,3155,3155,55
|
|
20241204,113200,136556680,3155,3155,3155,3155,18
|
|
20241204,113100,136499890,3170,3170,3170,3170,0
|
|
20241204,113000,136499890,3170,3155,3170,3155,1428
|
|
20241204,112900,131994535,3155,3155,3155,3155,515
|
|
20241204,112800,130369710,3170,3155,3170,3155,551
|
|
20241204,112700,128631290,3175,3175,3175,3175,0
|
|
20241204,112600,128631290,3175,3175,3175,3175,10
|
|
20241204,112500,128599540,3175,3175,3175,3175,0
|
|
20241204,112400,128599540,3175,3175,3175,3175,0
|
|
20241204,112300,128599540,3175,3175,3175,3175,0
|
|
20241204,112200,128599540,3175,3175,3175,3175,0
|
|
20241204,112100,128599540,3175,3175,3175,3175,0
|
|
20241204,112000,128599540,3175,3175,3175,3175,0
|
|
20241204,111900,128599540,3175,3175,3175,3175,17
|
|
20241204,111800,128545565,3175,3175,3175,3175,0
|
|
20241204,111700,128545565,3175,3175,3175,3175,0
|
|
20241204,111600,128545565,3175,3175,3175,3175,1
|
|
20241204,111500,128542390,3155,3155,3155,3155,284
|
|
20241204,111400,127646370,3175,3175,3175,3175,0
|
|
20241204,111300,127646370,3175,3175,3175,3175,0
|
|
20241204,111200,127646370,3175,3175,3175,3175,3
|
|
20241204,111100,127636845,3175,3150,3175,3150,352
|
|
20241204,111000,126527995,3175,3150,3175,3150,27
|
|
20241204,110900,126442920,3150,3150,3150,3150,0
|
|
20241204,110800,126442920,3150,3150,3150,3150,0
|
|
20241204,110700,126442920,3150,3150,3150,3150,0
|
|
20241204,110600,126442920,3150,3150,3150,3150,0
|
|
20241204,110500,126442920,3150,3150,3150,3150,25
|
|
20241204,110400,126364170,3180,3180,3180,3180,0
|
|
20241204,110300,126364170,3180,3180,3180,3180,0
|
|
20241204,110200,126364170,3180,3180,3180,3180,1
|
|
20241204,110100,126360990,3175,3175,3175,3175,996
|
|
20241204,110000,123198690,3175,3175,3175,3175,4
|
|
20241204,105900,123185990,3180,3180,3180,3180,0
|
|
20241204,105800,123185990,3180,3180,3180,3180,0
|
|
20241204,105700,123185990,3180,3180,3180,3180,0
|
|
20241204,105600,123185990,3180,3180,3180,3180,0
|
|
20241204,105500,123185990,3180,3180,3180,3180,0
|
|
20241204,105400,123185990,3180,3180,3180,3180,40
|
|
20241204,105300,123058790,3180,3180,3180,3180,0
|
|
20241204,105200,123058790,3180,3180,3180,3180,0
|
|
20241204,105100,123058790,3180,3180,3180,3180,1
|
|
20241204,105000,123055610,3175,3175,3175,3175,1000
|
|
20241204,104900,119880610,3175,3175,3180,3175,2136
|
|
20241204,104800,113098765,3180,3180,3180,3175,44
|
|
20241204,104700,112959055,3175,3155,3175,3155,53
|
|
20241204,104600,112791380,3180,3180,3180,3180,2
|
|
20241204,104500,112785020,3175,3175,3175,3175,11
|
|
20241204,104400,112750095,3180,3180,3180,3180,0
|
|
20241204,104300,112750095,3180,3180,3180,3180,1
|
|
20241204,104200,112746915,3175,3175,3175,3175,989
|
|
20241204,104100,109606840,3175,3175,3175,3175,0
|
|
20241204,104000,109606840,3175,3165,3175,3165,500
|
|
20241204,103900,108021300,3165,3165,3165,3165,0
|
|
20241204,103800,108021300,3165,3145,3165,3145,14
|
|
20241204,103700,107977250,3150,3150,3150,3150,414
|
|
20241204,103600,106673150,3170,3150,3170,3150,51
|
|
20241204,103500,106512480,3150,3150,3150,3150,0
|
|
20241204,103400,106512480,3150,3150,3150,3150,100
|
|
20241204,103300,106197480,3175,3160,3175,3160,2
|
|
20241204,103200,106191145,3150,3150,3150,3150,49
|
|
20241204,103100,106036795,3150,3145,3150,3145,2002
|
|
20241204,103000,99740500,3125,3140,3140,3125,461
|
|
20241204,102900,98298555,3130,3130,3130,3130,65
|
|
20241204,102800,98095105,3140,3140,3140,3140,0
|
|
20241204,102700,98095105,3140,3140,3140,3140,300
|
|
20241204,102600,97153105,3140,3140,3140,3140,10
|
|
20241204,102500,97121705,3140,3140,3140,3140,50
|
|
20241204,102400,96964705,3140,3140,3140,3140,0
|
|
20241204,102300,96964705,3140,3140,3140,3140,0
|
|
20241204,102200,96964705,3140,3140,3140,3140,0
|
|
20241204,102100,96964705,3140,3140,3140,3140,0
|
|
20241204,102000,96964705,3140,3140,3140,3140,157
|
|
20241204,101900,96471725,3140,3140,3140,3140,5
|
|
20241204,101800,96456025,3140,3140,3140,3140,2
|
|
20241204,101700,96449745,3140,3140,3140,3140,0
|
|
20241204,101600,96449745,3140,3140,3140,3140,0
|
|
20241204,101500,96449745,3140,3140,3140,3140,174
|
|
20241204,101400,95903385,3140,3140,3140,3140,3
|
|
20241204,101300,95893965,3135,3135,3135,3135,113
|
|
20241204,101200,95539710,3135,3135,3135,3135,18
|
|
20241204,101100,95483280,3135,3135,3135,3135,61
|
|
20241204,101000,95292045,3135,3135,3135,3135,875
|
|
20241204,100900,92548920,3135,3135,3135,3135,8
|
|
20241204,100800,92523840,3135,3135,3135,3135,187
|
|
20241204,100700,91937595,3140,3140,3140,3140,0
|
|
20241204,100600,91937595,3140,3140,3140,3140,0
|
|
20241204,100500,91937595,3140,3140,3140,3140,0
|
|
20241204,100400,91937595,3140,3135,3140,3135,194
|
|
20241204,100300,91329395,3135,3135,3135,3135,1
|
|
20241204,100200,91326260,3125,3125,3125,3125,0
|
|
20241204,100100,91326260,3125,3125,3125,3110,4473
|
|
20241204,100000,77348215,3125,3125,3125,3125,0
|
|
20241204,095900,77348215,3125,3100,3125,3100,71
|
|
20241204,095800,77128090,3125,3125,3125,3125,0
|
|
20241204,095700,77128090,3125,3125,3125,3125,0
|
|
20241204,095600,77128090,3125,3125,3125,3125,10
|
|
20241204,095500,77096840,3125,3125,3125,3100,417
|
|
20241204,095400,75794595,3125,3125,3125,3125,0
|
|
20241204,095300,75794595,3125,3125,3125,3125,0
|
|
20241204,095200,75794595,3125,3120,3125,3120,33
|
|
20241204,095100,75691630,3125,3120,3125,3120,112
|
|
20241204,095000,75341975,3125,3125,3125,3125,0
|
|
20241204,094900,75341975,3125,3125,3125,3125,0
|
|
20241204,094800,75341975,3125,3120,3125,3120,69
|
|
20241204,094700,75126690,3125,3125,3125,3125,0
|
|
20241204,094600,75126690,3125,3125,3125,3125,2
|
|
20241204,094500,75120440,3130,3130,3130,3130,0
|
|
20241204,094400,75120440,3130,3105,3130,3100,27
|
|
20241204,094300,75036530,3135,3100,3135,3100,519
|
|
20241204,094200,73424205,3135,3105,3135,3100,389
|
|
20241204,094100,72216240,3110,3110,3140,3110,58
|
|
20241204,094000,72034900,3145,3135,3145,3135,38
|
|
20241204,093900,71915575,3140,3115,3140,3105,301
|
|
20241204,093800,70980615,3150,3150,3150,3150,0
|
|
20241204,093700,70980615,3150,3150,3150,3150,0
|
|
20241204,093600,70980615,3150,3125,3150,3105,323
|
|
20241204,093500,69974610,3150,3140,3150,3140,64
|
|
20241204,093400,69773310,3150,3150,3150,3150,0
|
|
20241204,093300,69773310,3150,3150,3150,3150,0
|
|
20241204,093200,69773310,3150,3120,3150,3105,168
|
|
20241204,093100,69249975,3155,3150,3155,3150,74
|
|
20241204,093000,69016870,3150,3155,3155,3150,115
|
|
20241204,092900,68654295,3160,3160,3160,3120,1028
|
|
20241204,092800,65439430,3160,3140,3165,3140,12
|
|
20241204,092700,65401705,3170,3170,3170,3170,0
|
|
20241204,092600,65401705,3170,3170,3170,3170,0
|
|
20241204,092500,65401705,3170,3145,3170,3145,7
|
|
20241204,092400,65379640,3170,3170,3170,3170,0
|
|
20241204,092300,65379640,3170,3170,3170,3170,1
|
|
20241204,092200,65376470,3145,3145,3145,3145,5
|
|
20241204,092100,65360745,3175,3175,3175,3175,0
|
|
20241204,092000,65360745,3175,3175,3175,3175,0
|
|
20241204,091900,65360745,3175,3180,3180,3175,11
|
|
20241204,091800,65325770,3180,3135,3180,3135,564
|
|
20241204,091700,63555335,3180,3180,3180,3180,2
|
|
20241204,091600,63548975,3180,3135,3180,3135,68
|
|
20241204,091500,63335715,3175,3150,3175,3135,75
|
|
20241204,091400,63100535,3185,3150,3185,3150,28
|
|
20241204,091300,63012265,3185,3185,3185,3185,12
|
|
20241204,091200,62974045,3190,3185,3190,3185,2
|
|
20241204,091100,62967670,3190,3190,3190,3190,0
|
|
20241204,091000,62967670,3190,3150,3190,3145,103
|
|
20241204,090900,62643425,3195,3155,3195,3155,3458
|
|
20241204,090800,51716670,3155,3155,3155,3155,2
|
|
20241204,090700,51710360,3155,3155,3155,3155,2
|
|
20241204,090600,51704050,3160,3140,3160,3135,1199
|
|
20241204,090500,47937915,3140,3120,3145,3110,2841
|
|
20241204,090400,39078490,3145,3130,3145,3120,2536
|
|
20241204,090300,31120395,3130,3130,3135,3110,783
|
|
20241204,090200,28672070,3130,3110,3130,3110,969
|
|
20241204,090100,25649305,3110,3100,3110,3100,625
|
|
20241204,090000,23708720,3110,3070,3110,3045,7719
|