574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183100,109821310,3775,3775,3775,3775,1227
|
|
20241203,183000,109821310,3775,3775,3775,3775,0
|
|
20241203,182900,109821310,3775,3775,3775,3775,0
|
|
20241203,182800,109821310,3775,3775,3775,3775,0
|
|
20241203,182700,109821310,3775,3775,3775,3775,0
|
|
20241203,182600,109821310,3775,3775,3775,3775,0
|
|
20241203,182500,109821310,3775,3775,3775,3775,0
|
|
20241203,182400,109821310,3775,3775,3775,3775,0
|
|
20241203,182300,109821310,3775,3775,3775,3775,0
|
|
20241203,182200,109821310,3775,3775,3775,3775,0
|
|
20241203,182100,109821310,3775,3775,3775,3775,0
|
|
20241203,182000,109821310,3775,3775,3775,3775,0
|
|
20241203,181900,109821310,3775,3775,3775,3775,0
|
|
20241203,181800,109821310,3775,3775,3775,3775,0
|
|
20241203,181700,109821310,3775,3775,3775,3775,0
|
|
20241203,181600,109821310,3775,3775,3775,3775,0
|
|
20241203,181500,109821310,3775,3775,3775,3775,0
|
|
20241203,181400,109821310,3775,3775,3775,3775,0
|
|
20241203,181300,109821310,3775,3775,3775,3775,0
|
|
20241203,181200,109821310,3775,3775,3775,3775,0
|
|
20241203,181100,109821310,3775,3775,3775,3775,0
|
|
20241203,181000,109821310,3775,3775,3775,3775,0
|
|
20241203,180900,109821310,3775,3775,3775,3775,0
|
|
20241203,180800,109821310,3775,3775,3775,3775,0
|
|
20241203,180700,109821310,3775,3775,3775,3775,0
|
|
20241203,180600,109821310,3775,3775,3775,3775,0
|
|
20241203,180500,109821310,3775,3775,3775,3775,0
|
|
20241203,180400,109821310,3775,3775,3775,3775,0
|
|
20241203,180300,109821310,3775,3775,3775,3775,0
|
|
20241203,180200,109821310,3775,3775,3775,3775,0
|
|
20241203,180100,109821310,3775,3775,3775,3775,1227
|
|
20241203,180000,109821310,3775,3775,3775,3775,0
|
|
20241203,175900,109821310,3775,3775,3775,3775,0
|
|
20241203,175800,109821310,3775,3775,3775,3775,0
|
|
20241203,175700,109821310,3775,3775,3775,3775,0
|
|
20241203,175600,109821310,3775,3775,3775,3775,0
|
|
20241203,175500,109821310,3775,3775,3775,3775,0
|
|
20241203,175400,109821310,3775,3775,3775,3775,0
|
|
20241203,175300,109821310,3775,3775,3775,3775,0
|
|
20241203,175200,109821310,3775,3775,3775,3775,0
|
|
20241203,175100,109821310,3775,3775,3775,3775,0
|
|
20241203,175000,109821310,3775,3775,3775,3775,0
|
|
20241203,174900,109821310,3775,3775,3775,3775,0
|
|
20241203,174800,109821310,3775,3775,3775,3775,0
|
|
20241203,174700,109821310,3775,3775,3775,3775,0
|
|
20241203,174600,109821310,3775,3775,3775,3775,0
|
|
20241203,174500,109821310,3775,3775,3775,3775,0
|
|
20241203,174400,109821310,3775,3775,3775,3775,0
|
|
20241203,174300,109821310,3775,3775,3775,3775,0
|
|
20241203,174200,109821310,3775,3775,3775,3775,0
|
|
20241203,174100,109821310,3775,3775,3775,3775,0
|
|
20241203,174000,109821310,3775,3775,3775,3775,0
|
|
20241203,173900,109821310,3775,3775,3775,3775,0
|
|
20241203,173800,109821310,3775,3775,3775,3775,0
|
|
20241203,173700,109821310,3775,3775,3775,3775,0
|
|
20241203,173600,109821310,3775,3775,3775,3775,0
|
|
20241203,173500,109821310,3775,3775,3775,3775,0
|
|
20241203,173400,109821310,3775,3775,3775,3775,0
|
|
20241203,173300,109821310,3775,3775,3775,3775,0
|
|
20241203,173200,109821310,3775,3775,3775,3775,0
|
|
20241203,173100,109821310,3775,3775,3775,3775,1227
|
|
20241203,173000,109821310,3775,3775,3775,3775,0
|
|
20241203,172900,109821310,3775,3775,3775,3775,0
|
|
20241203,172800,109821310,3775,3775,3775,3775,0
|
|
20241203,172700,109821310,3775,3775,3775,3775,0
|
|
20241203,172600,109821310,3775,3775,3775,3775,0
|
|
20241203,172500,109821310,3775,3775,3775,3775,0
|
|
20241203,172400,109821310,3775,3775,3775,3775,0
|
|
20241203,172300,109821310,3775,3775,3775,3775,0
|
|
20241203,172200,109821310,3775,3775,3775,3775,0
|
|
20241203,172100,109821310,3775,3775,3775,3775,0
|
|
20241203,172000,109821310,3775,3775,3775,3775,0
|
|
20241203,171900,109821310,3775,3775,3775,3775,0
|
|
20241203,171800,109821310,3775,3775,3775,3775,0
|
|
20241203,171700,109821310,3775,3775,3775,3775,0
|
|
20241203,171600,109821310,3775,3775,3775,3775,0
|
|
20241203,171500,109821310,3775,3775,3775,3775,0
|
|
20241203,171400,109821310,3775,3775,3775,3775,0
|
|
20241203,171300,109821310,3775,3775,3775,3775,0
|
|
20241203,171200,109821310,3775,3775,3775,3775,0
|
|
20241203,171100,109821310,3775,3775,3775,3775,0
|
|
20241203,171000,109821310,3775,3775,3775,3775,0
|
|
20241203,170900,109821310,3775,3775,3775,3775,0
|
|
20241203,170800,109821310,3775,3775,3775,3775,0
|
|
20241203,170700,109821310,3775,3775,3775,3775,0
|
|
20241203,170600,109821310,3775,3775,3775,3775,0
|
|
20241203,170500,109821310,3775,3775,3775,3775,0
|
|
20241203,170400,109821310,3775,3775,3775,3775,0
|
|
20241203,170300,109821310,3775,3775,3775,3775,0
|
|
20241203,170200,109821310,3775,3775,3775,3775,0
|
|
20241203,170100,109821310,3775,3775,3775,3775,1227
|
|
20241203,170000,109821310,3775,3775,3775,3775,0
|
|
20241203,165900,109821310,3775,3775,3775,3775,0
|
|
20241203,165800,109821310,3775,3775,3775,3775,0
|
|
20241203,165700,109821310,3775,3775,3775,3775,0
|
|
20241203,165600,109821310,3775,3775,3775,3775,0
|
|
20241203,165500,109821310,3775,3775,3775,3775,0
|
|
20241203,165400,109821310,3775,3775,3775,3775,0
|
|
20241203,165300,109821310,3775,3775,3775,3775,0
|
|
20241203,165200,109821310,3775,3775,3775,3775,0
|
|
20241203,165100,109821310,3775,3775,3775,3775,0
|
|
20241203,165000,109821310,3775,3775,3775,3775,0
|
|
20241203,164900,109821310,3775,3775,3775,3775,0
|
|
20241203,164800,109821310,3775,3775,3775,3775,0
|
|
20241203,164700,109821310,3775,3775,3775,3775,0
|
|
20241203,164600,109821310,3775,3775,3775,3775,0
|
|
20241203,164500,109821310,3775,3775,3775,3775,0
|
|
20241203,164400,109821310,3775,3775,3775,3775,0
|
|
20241203,164300,109821310,3775,3775,3775,3775,0
|
|
20241203,164200,109821310,3775,3775,3775,3775,0
|
|
20241203,164100,109821310,3775,3775,3775,3775,0
|
|
20241203,164000,109821310,3775,3775,3775,3775,0
|
|
20241203,163900,109821310,3775,3775,3775,3775,0
|
|
20241203,163800,109821310,3775,3775,3775,3775,0
|
|
20241203,163700,109821310,3775,3775,3775,3775,0
|
|
20241203,163600,109821310,3775,3775,3775,3775,0
|
|
20241203,163500,109821310,3775,3775,3775,3775,0
|
|
20241203,163400,109821310,3775,3775,3775,3775,0
|
|
20241203,163300,109821310,3775,3775,3775,3775,0
|
|
20241203,163200,109821310,3775,3775,3775,3775,0
|
|
20241203,163100,109821310,3775,3775,3775,3775,1227
|
|
20241203,163000,109821310,3775,3775,3775,3775,0
|
|
20241203,162900,109821310,3775,3775,3775,3775,0
|
|
20241203,162800,109821310,3775,3775,3775,3775,0
|
|
20241203,162700,109821310,3775,3775,3775,3775,0
|
|
20241203,162600,109821310,3775,3775,3775,3775,0
|
|
20241203,162500,109821310,3775,3775,3775,3775,0
|
|
20241203,162400,109821310,3775,3775,3775,3775,0
|
|
20241203,162300,109821310,3775,3775,3775,3775,0
|
|
20241203,162200,109821310,3775,3775,3775,3775,0
|
|
20241203,162100,109821310,3775,3775,3775,3775,0
|
|
20241203,162000,109821310,3775,3775,3775,3775,0
|
|
20241203,161900,109821310,3775,3775,3775,3775,0
|
|
20241203,161800,109821310,3775,3775,3775,3775,0
|
|
20241203,161700,109821310,3775,3775,3775,3775,0
|
|
20241203,161600,109821310,3775,3775,3775,3775,0
|
|
20241203,161500,109821310,3775,3775,3775,3775,0
|
|
20241203,161400,109821310,3775,3775,3775,3775,0
|
|
20241203,161300,109821310,3775,3775,3775,3775,0
|
|
20241203,161200,109821310,3775,3775,3775,3775,0
|
|
20241203,161100,109821310,3775,3775,3775,3775,0
|
|
20241203,161000,109821310,3775,3775,3775,3775,0
|
|
20241203,160900,109821310,3775,3775,3775,3775,0
|
|
20241203,160800,109821310,3775,3775,3775,3775,0
|
|
20241203,160700,109821310,3775,3775,3775,3775,0
|
|
20241203,160600,109821310,3775,3775,3775,3775,0
|
|
20241203,160500,109821310,3775,3775,3775,3775,0
|
|
20241203,160400,109821310,3775,3775,3775,3775,0
|
|
20241203,160300,109821310,3775,3775,3775,3775,0
|
|
20241203,160200,109821310,3775,3775,3775,3775,0
|
|
20241203,160100,109821310,3775,3775,3775,3775,1227
|
|
20241203,160000,109821310,3775,3775,3775,3775,0
|
|
20241203,155900,109821310,3775,3775,3775,3775,0
|
|
20241203,155800,109821310,3775,3775,3775,3775,0
|
|
20241203,155700,109821310,3775,3775,3775,3775,0
|
|
20241203,155600,109821310,3775,3775,3775,3775,0
|
|
20241203,155500,109821310,3775,3775,3775,3775,0
|
|
20241203,155400,109821310,3775,3775,3775,3775,0
|
|
20241203,155300,109821310,3775,3775,3775,3775,0
|
|
20241203,155200,109821310,3775,3775,3775,3775,0
|
|
20241203,155100,109821310,3775,3775,3775,3775,0
|
|
20241203,155000,109821310,3775,3775,3775,3775,0
|
|
20241203,154900,109821310,3775,3775,3775,3775,0
|
|
20241203,154800,109821310,3775,3775,3775,3775,0
|
|
20241203,154700,109821310,3775,3775,3775,3775,0
|
|
20241203,154600,109821310,3775,3775,3775,3775,0
|
|
20241203,154500,109821310,3775,3775,3775,3775,0
|
|
20241203,154400,109821310,3775,3775,3775,3775,0
|
|
20241203,154300,109821310,3775,3775,3775,3775,0
|
|
20241203,154200,109821310,3775,3775,3775,3775,0
|
|
20241203,154100,109821310,3775,3775,3775,3775,0
|
|
20241203,154000,109821310,3775,3775,3775,3775,0
|
|
20241203,153900,109821310,3775,3775,3775,3775,0
|
|
20241203,153800,109821310,3775,3775,3775,3775,0
|
|
20241203,153700,109821310,3775,3775,3775,3775,0
|
|
20241203,153600,109821310,3775,3775,3775,3775,0
|
|
20241203,153500,109821310,3775,3775,3775,3775,0
|
|
20241203,153400,109821310,3775,3775,3775,3775,0
|
|
20241203,153300,109821310,3775,3775,3775,3775,0
|
|
20241203,153200,109821310,3775,3775,3775,3775,0
|
|
20241203,153100,109821310,3775,3775,3775,3775,1227
|
|
20241203,153000,109821310,3775,3775,3775,3775,1227
|
|
20241203,152900,105189385,3775,3775,3775,3775,0
|
|
20241203,152800,105189385,3775,3775,3775,3775,0
|
|
20241203,152700,105189385,3775,3775,3775,3775,0
|
|
20241203,152600,105189385,3775,3775,3775,3775,0
|
|
20241203,152500,105189385,3775,3775,3775,3775,0
|
|
20241203,152400,105189385,3775,3775,3775,3775,0
|
|
20241203,152300,105189385,3775,3775,3775,3775,0
|
|
20241203,152200,105189385,3775,3775,3775,3775,0
|
|
20241203,152100,105189385,3775,3775,3775,3775,0
|
|
20241203,152000,105189385,3775,3775,3775,3775,0
|
|
20241203,151900,105189385,3775,3775,3780,3775,645
|
|
20241203,151800,102754360,3780,3775,3780,3775,56
|
|
20241203,151700,102542930,3780,3780,3780,3775,58
|
|
20241203,151600,102323890,3780,3775,3780,3775,148
|
|
20241203,151500,101765170,3780,3775,3780,3775,72
|
|
20241203,151400,101493310,3780,3775,3780,3775,612
|
|
20241203,151300,99180950,3780,3775,3780,3775,455
|
|
20241203,151200,97462050,3780,3770,3780,3770,190
|
|
20241203,151100,96744980,3760,3760,3760,3760,24
|
|
20241203,151000,96654740,3770,3770,3770,3770,1
|
|
20241203,150900,96650970,3770,3770,3770,3770,0
|
|
20241203,150800,96650970,3770,3770,3770,3770,1
|
|
20241203,150700,96647200,3780,3775,3780,3775,50
|
|
20241203,150600,96458420,3775,3780,3780,3775,66
|
|
20241203,150500,96209220,3780,3765,3780,3765,501
|
|
20241203,150400,94319275,3765,3765,3765,3765,50
|
|
20241203,150300,94131025,3755,3755,3755,3755,0
|
|
20241203,150200,94131025,3755,3755,3755,3755,0
|
|
20241203,150100,94131025,3755,3755,3755,3755,0
|
|
20241203,150000,94131025,3755,3755,3755,3755,99
|
|
20241203,145900,93759280,3755,3755,3755,3755,111
|
|
20241203,145800,93342475,3755,3755,3755,3755,0
|
|
20241203,145700,93342475,3755,3755,3755,3755,0
|
|
20241203,145600,93342475,3755,3755,3755,3755,1
|
|
20241203,145500,93338720,3755,3755,3755,3755,555
|
|
20241203,145400,91254695,3760,3760,3760,3760,0
|
|
20241203,145300,91254695,3760,3760,3760,3760,249
|
|
20241203,145200,90318455,3760,3760,3760,3760,1
|
|
20241203,145100,90314695,3765,3765,3765,3765,0
|
|
20241203,145000,90314695,3765,3765,3765,3765,0
|
|
20241203,144900,90314695,3765,3765,3765,3765,0
|
|
20241203,144800,90314695,3765,3765,3765,3765,0
|
|
20241203,144700,90314695,3765,3765,3765,3765,0
|
|
20241203,144600,90314695,3765,3765,3765,3765,0
|
|
20241203,144500,90314695,3765,3765,3765,3765,0
|
|
20241203,144400,90314695,3765,3765,3765,3765,0
|
|
20241203,144300,90314695,3765,3765,3765,3765,0
|
|
20241203,144200,90314695,3765,3765,3765,3765,1
|
|
20241203,144100,90310930,3765,3765,3765,3765,0
|
|
20241203,144000,90310930,3765,3765,3765,3765,0
|
|
20241203,143900,90310930,3765,3765,3765,3765,49
|
|
20241203,143800,90126445,3765,3765,3765,3765,0
|
|
20241203,143700,90126445,3765,3765,3765,3765,0
|
|
20241203,143600,90126445,3765,3765,3765,3765,0
|
|
20241203,143500,90126445,3765,3765,3765,3765,900
|
|
20241203,143400,86737945,3765,3765,3765,3765,0
|
|
20241203,143300,86737945,3765,3765,3765,3765,450
|
|
20241203,143200,85043695,3770,3765,3770,3765,1038
|
|
20241203,143100,81135435,3765,3765,3765,3765,0
|
|
20241203,143000,81135435,3765,3765,3765,3765,0
|
|
20241203,142900,81135435,3765,3765,3765,3765,0
|
|
20241203,142800,81135435,3765,3765,3765,3765,0
|
|
20241203,142700,81135435,3765,3765,3765,3765,23
|
|
20241203,142600,81048840,3765,3765,3765,3765,0
|
|
20241203,142500,81048840,3765,3765,3765,3765,0
|
|
20241203,142400,81048840,3765,3765,3765,3765,18
|
|
20241203,142300,80981070,3770,3770,3770,3770,1
|
|
20241203,142200,80977300,3770,3770,3770,3770,0
|
|
20241203,142100,80977300,3770,3770,3770,3770,0
|
|
20241203,142000,80977300,3770,3770,3770,3770,0
|
|
20241203,141900,80977300,3770,3770,3770,3770,0
|
|
20241203,141800,80977300,3770,3770,3770,3770,0
|
|
20241203,141700,80977300,3770,3765,3770,3765,751
|
|
20241203,141600,78149530,3770,3770,3770,3770,0
|
|
20241203,141500,78149530,3770,3770,3770,3770,0
|
|
20241203,141400,78149530,3770,3770,3770,3770,0
|
|
20241203,141300,78149530,3770,3770,3770,3770,0
|
|
20241203,141200,78149530,3770,3770,3770,3770,1
|
|
20241203,141100,78145760,3765,3765,3765,3765,10
|
|
20241203,141000,78108110,3765,3765,3765,3765,7
|
|
20241203,140900,78081755,3765,3765,3765,3765,1
|
|
20241203,140800,78077990,3770,3770,3770,3770,0
|
|
20241203,140700,78077990,3770,3770,3770,3770,0
|
|
20241203,140600,78077990,3770,3770,3770,3770,0
|
|
20241203,140500,78077990,3770,3770,3770,3770,0
|
|
20241203,140400,78077990,3770,3770,3770,3770,0
|
|
20241203,140300,78077990,3770,3770,3770,3770,0
|
|
20241203,140200,78077990,3770,3770,3770,3770,3
|
|
20241203,140100,78066680,3770,3770,3770,3770,0
|
|
20241203,140000,78066680,3770,3770,3770,3770,0
|
|
20241203,135900,78066680,3770,3770,3770,3770,0
|
|
20241203,135800,78066680,3770,3770,3770,3770,3
|
|
20241203,135700,78055370,3765,3765,3765,3765,0
|
|
20241203,135600,78055370,3765,3765,3765,3765,0
|
|
20241203,135500,78055370,3765,3765,3765,3765,0
|
|
20241203,135400,78055370,3765,3765,3765,3765,800
|
|
20241203,135300,75043370,3770,3770,3770,3770,0
|
|
20241203,135200,75043370,3770,3770,3770,3770,0
|
|
20241203,135100,75043370,3770,3770,3770,3770,0
|
|
20241203,135000,75043370,3770,3770,3770,3770,0
|
|
20241203,134900,75043370,3770,3770,3770,3770,0
|
|
20241203,134800,75043370,3770,3770,3770,3770,0
|
|
20241203,134700,75043370,3770,3770,3770,3770,1
|
|
20241203,134600,75039600,3770,3770,3770,3770,0
|
|
20241203,134500,75039600,3770,3770,3770,3770,0
|
|
20241203,134400,75039600,3770,3770,3770,3770,0
|
|
20241203,134300,75039600,3770,3770,3770,3770,0
|
|
20241203,134200,75039600,3770,3770,3770,3770,0
|
|
20241203,134100,75039600,3770,3770,3770,3770,0
|
|
20241203,134000,75039600,3770,3770,3770,3770,0
|
|
20241203,133900,75039600,3770,3770,3770,3770,0
|
|
20241203,133800,75039600,3770,3770,3770,3770,0
|
|
20241203,133700,75039600,3770,3770,3770,3770,0
|
|
20241203,133600,75039600,3770,3770,3770,3770,100
|
|
20241203,133500,74662600,3770,3770,3770,3770,317
|
|
20241203,133400,73467510,3780,3780,3780,3780,0
|
|
20241203,133300,73467510,3780,3780,3780,3780,0
|
|
20241203,133200,73467510,3780,3780,3780,3780,0
|
|
20241203,133100,73467510,3780,3780,3780,3780,0
|
|
20241203,133000,73467510,3780,3780,3780,3780,50
|
|
20241203,132900,73278510,3770,3755,3770,3755,3754
|
|
20241203,132800,59156915,3750,3750,3750,3750,1
|
|
20241203,132700,59153165,3750,3750,3750,3750,0
|
|
20241203,132600,59153165,3750,3755,3755,3750,5
|
|
20241203,132500,59134410,3755,3755,3755,3755,0
|
|
20241203,132400,59134410,3755,3755,3755,3755,0
|
|
20241203,132300,59134410,3755,3755,3755,3755,50
|
|
20241203,132200,58946660,3755,3755,3755,3755,50
|
|
20241203,132100,58758910,3755,3755,3755,3755,1
|
|
20241203,132000,58755155,3755,3755,3755,3755,50
|
|
20241203,131900,58567405,3755,3755,3755,3755,0
|
|
20241203,131800,58567405,3755,3750,3755,3750,4
|
|
20241203,131700,58552400,3755,3755,3755,3755,0
|
|
20241203,131600,58552400,3755,3755,3755,3755,0
|
|
20241203,131500,58552400,3755,3755,3755,3755,0
|
|
20241203,131400,58552400,3755,3755,3755,3755,20
|
|
20241203,131300,58477300,3755,3755,3755,3755,0
|
|
20241203,131200,58477300,3755,3755,3755,3755,0
|
|
20241203,131100,58477300,3755,3755,3755,3755,0
|
|
20241203,131000,58477300,3755,3755,3755,3755,1
|
|
20241203,130900,58473545,3750,3750,3750,3750,5
|
|
20241203,130800,58454795,3750,3750,3755,3750,2025
|
|
20241203,130700,50860920,3750,3750,3750,3750,0
|
|
20241203,130600,50860920,3750,3750,3750,3750,0
|
|
20241203,130500,50860920,3750,3750,3750,3750,0
|
|
20241203,130400,50860920,3750,3750,3750,3750,70
|
|
20241203,130300,50598420,3750,3750,3750,3750,0
|
|
20241203,130200,50598420,3750,3750,3750,3750,0
|
|
20241203,130100,50598420,3750,3750,3750,3750,0
|
|
20241203,130000,50598420,3750,3750,3750,3750,2
|
|
20241203,125900,50590920,3745,3745,3745,3745,145
|
|
20241203,125800,50047895,3745,3745,3745,3745,1
|
|
20241203,125700,50044150,3745,3745,3745,3745,0
|
|
20241203,125600,50044150,3745,3745,3745,3745,251
|
|
20241203,125500,49104155,3745,3745,3745,3745,0
|
|
20241203,125400,49104155,3745,3740,3745,3740,3
|
|
20241203,125300,49092925,3745,3745,3745,3745,0
|
|
20241203,125200,49092925,3745,3745,3745,3745,2
|
|
20241203,125100,49085435,3745,3745,3745,3745,105
|
|
20241203,125000,48692210,3745,3745,3745,3745,1
|
|
20241203,124900,48688465,3745,3745,3745,3745,0
|
|
20241203,124800,48688465,3745,3745,3745,3745,151
|
|
20241203,124700,48122970,3745,3745,3745,3745,0
|
|
20241203,124600,48122970,3745,3745,3745,3745,1
|
|
20241203,124500,48119225,3745,3745,3745,3745,0
|
|
20241203,124400,48119225,3745,3745,3745,3745,3
|
|
20241203,124300,48107990,3745,3745,3745,3745,300
|
|
20241203,124200,46984490,3745,3745,3745,3745,1
|
|
20241203,124100,46980745,3745,3745,3745,3745,0
|
|
20241203,124000,46980745,3745,3745,3745,3745,4
|
|
20241203,123900,46965765,3745,3740,3745,3740,21
|
|
20241203,123800,46887220,3745,3745,3745,3745,2
|
|
20241203,123700,46879730,3745,3745,3745,3745,0
|
|
20241203,123600,46879730,3745,3745,3745,3745,2
|
|
20241203,123500,46872240,3745,3745,3745,3745,2
|
|
20241203,123400,46864750,3745,3745,3745,3745,1
|
|
20241203,123300,46861005,3745,3745,3745,3745,0
|
|
20241203,123200,46861005,3745,3745,3745,3745,1
|
|
20241203,123100,46857260,3745,3745,3745,3745,0
|
|
20241203,123000,46857260,3745,3745,3745,3745,2
|
|
20241203,122900,46849770,3745,3745,3745,3745,0
|
|
20241203,122800,46849770,3745,3745,3745,3745,1
|
|
20241203,122700,46846025,3745,3745,3745,3745,0
|
|
20241203,122600,46846025,3745,3745,3745,3745,1
|
|
20241203,122500,46842280,3745,3745,3745,3745,0
|
|
20241203,122400,46842280,3745,3745,3745,3745,3
|
|
20241203,122300,46831045,3745,3740,3745,3740,5
|
|
20241203,122200,46812340,3745,3745,3745,3745,1
|
|
20241203,122100,46808595,3745,3745,3745,3745,407
|
|
20241203,122000,45284380,3745,3745,3745,3745,1
|
|
20241203,121900,45280635,3745,3745,3745,3745,0
|
|
20241203,121800,45280635,3745,3745,3745,3745,1
|
|
20241203,121700,45276890,3745,3745,3745,3745,0
|
|
20241203,121600,45276890,3745,3745,3745,3745,2
|
|
20241203,121500,45269400,3745,3745,3745,3745,0
|
|
20241203,121400,45269400,3745,3745,3745,3745,1
|
|
20241203,121300,45265655,3745,3745,3745,3745,0
|
|
20241203,121200,45265655,3745,3745,3745,3745,1
|
|
20241203,121100,45261910,3745,3745,3745,3745,0
|
|
20241203,121000,45261910,3745,3745,3745,3745,2
|
|
20241203,120900,45254420,3745,3745,3745,3745,0
|
|
20241203,120800,45254420,3745,3745,3745,3745,1
|
|
20241203,120700,45250675,3745,3745,3745,3745,0
|
|
20241203,120600,45250675,3745,3745,3745,3745,1
|
|
20241203,120500,45246930,3745,3745,3745,3745,1
|
|
20241203,120400,45243185,3745,3745,3745,3745,0
|
|
20241203,120300,45243185,3745,3745,3745,3745,2
|
|
20241203,120200,45235695,3745,3745,3745,3745,0
|
|
20241203,120100,45235695,3745,3745,3745,3745,1
|
|
20241203,120000,45231950,3745,3745,3745,3745,0
|
|
20241203,115900,45231950,3745,3745,3745,3745,1
|
|
20241203,115800,45228205,3745,3745,3745,3745,50
|
|
20241203,115700,45040955,3745,3745,3745,3745,2
|
|
20241203,115600,45033465,3745,3745,3745,3745,0
|
|
20241203,115500,45033465,3745,3745,3745,3745,1
|
|
20241203,115400,45029720,3750,3750,3750,3750,0
|
|
20241203,115300,45029720,3750,3750,3750,3750,1
|
|
20241203,115200,45025970,3750,3750,3750,3750,10
|
|
20241203,115100,44988470,3750,3750,3750,3740,805
|
|
20241203,115000,41977720,3750,3750,3750,3750,0
|
|
20241203,114900,41977720,3750,3750,3750,3750,2
|
|
20241203,114800,41970220,3750,3750,3750,3750,0
|
|
20241203,114700,41970220,3750,3750,3750,3750,1
|
|
20241203,114600,41966470,3750,3750,3750,3750,0
|
|
20241203,114500,41966470,3750,3750,3750,3750,1
|
|
20241203,114400,41962720,3750,3745,3750,3745,653
|
|
20241203,114300,39516770,3745,3745,3745,3745,2
|
|
20241203,114200,39509280,3745,3745,3745,3745,0
|
|
20241203,114100,39509280,3745,3745,3745,3745,1
|
|
20241203,114000,39505535,3745,3745,3745,3745,0
|
|
20241203,113900,39505535,3745,3745,3745,3745,1
|
|
20241203,113800,39501790,3745,3745,3745,3745,0
|
|
20241203,113700,39501790,3745,3745,3745,3745,2
|
|
20241203,113600,39494300,3745,3740,3745,3740,29
|
|
20241203,113500,39385795,3740,3740,3740,3740,2079
|
|
20241203,113400,31610335,3740,3740,3740,3740,0
|
|
20241203,113300,31610335,3740,3740,3740,3740,1
|
|
20241203,113200,31606595,3740,3740,3740,3740,0
|
|
20241203,113100,31606595,3740,3740,3740,3740,1
|
|
20241203,113000,31602855,3740,3740,3740,3740,0
|
|
20241203,112900,31602855,3740,3740,3740,3740,2
|
|
20241203,112800,31595375,3740,3740,3740,3740,0
|
|
20241203,112700,31595375,3740,3740,3740,3740,1
|
|
20241203,112600,31591635,3735,3735,3735,3735,0
|
|
20241203,112500,31591635,3735,3735,3740,3735,502
|
|
20241203,112400,29716660,3740,3740,3740,3740,0
|
|
20241203,112300,29716660,3740,3740,3740,3740,2
|
|
20241203,112200,29709180,3740,3740,3740,3740,0
|
|
20241203,112100,29709180,3740,3740,3740,3740,1
|
|
20241203,112000,29705440,3740,3740,3740,3740,0
|
|
20241203,111900,29705440,3740,3735,3740,3735,3
|
|
20241203,111800,29694230,3740,3740,3740,3740,0
|
|
20241203,111700,29694230,3740,3740,3740,3740,1
|
|
20241203,111600,29690490,3740,3740,3740,3740,0
|
|
20241203,111500,29690490,3740,3740,3740,3740,2
|
|
20241203,111400,29683010,3740,3740,3740,3740,0
|
|
20241203,111300,29683010,3740,3740,3740,3740,7
|
|
20241203,111200,29656830,3735,3735,3735,3735,7
|
|
20241203,111100,29630685,3735,3735,3735,3735,1
|
|
20241203,111000,29626950,3735,3735,3735,3735,2
|
|
20241203,110900,29619480,3740,3740,3740,3740,0
|
|
20241203,110800,29619480,3740,3740,3740,3740,1
|
|
20241203,110700,29615740,3740,3740,3740,3740,0
|
|
20241203,110600,29615740,3740,3740,3740,3740,1
|
|
20241203,110500,29612000,3735,3735,3735,3735,0
|
|
20241203,110400,29612000,3735,3735,3735,3735,1001
|
|
20241203,110300,25873265,3735,3735,3735,3735,0
|
|
20241203,110200,25873265,3735,3735,3735,3735,3
|
|
20241203,110100,25862060,3735,3735,3735,3735,0
|
|
20241203,110000,25862060,3735,3735,3735,3735,1
|
|
20241203,105900,25858325,3735,3735,3735,3735,0
|
|
20241203,105800,25858325,3735,3735,3735,3735,1
|
|
20241203,105700,25854590,3720,3730,3730,3720,1000
|
|
20241203,105600,22134560,3735,3735,3735,3735,161
|
|
20241203,105500,21533225,3735,3735,3735,3735,0
|
|
20241203,105400,21533225,3735,3735,3735,3735,1
|
|
20241203,105300,21529490,3735,3735,3735,3735,0
|
|
20241203,105200,21529490,3735,3735,3735,3735,1
|
|
20241203,105100,21525755,3730,3730,3730,3730,29
|
|
20241203,105000,21417585,3730,3730,3730,3730,1
|
|
20241203,104900,21413855,3735,3735,3735,3735,0
|
|
20241203,104800,21413855,3735,3735,3735,3735,2
|
|
20241203,104700,21406385,3735,3735,3735,3735,0
|
|
20241203,104600,21406385,3735,3735,3735,3735,1
|
|
20241203,104500,21402650,3715,3725,3725,3715,1000
|
|
20241203,104400,17684145,3735,3735,3735,3735,1
|
|
20241203,104300,17680410,3735,3735,3735,3735,0
|
|
20241203,104200,17680410,3735,3735,3735,3735,2
|
|
20241203,104100,17672940,3740,3740,3740,3740,0
|
|
20241203,104000,17672940,3740,3740,3740,3740,1
|
|
20241203,103900,17669200,3740,3740,3740,3740,0
|
|
20241203,103800,17669200,3740,3740,3740,3740,31
|
|
20241203,103700,17553260,3740,3740,3740,3740,0
|
|
20241203,103600,17553260,3740,3740,3740,3740,1
|
|
20241203,103500,17549520,3740,3740,3740,3740,0
|
|
20241203,103400,17549520,3740,3740,3740,3740,2
|
|
20241203,103300,17542040,3740,3740,3740,3740,0
|
|
20241203,103200,17542040,3740,3740,3740,3740,1
|
|
20241203,103100,17538300,3740,3740,3740,3740,0
|
|
20241203,103000,17538300,3740,3735,3740,3735,9
|
|
20241203,102900,17504680,3740,3740,3740,3740,0
|
|
20241203,102800,17504680,3740,3740,3740,3740,2
|
|
20241203,102700,17497200,3740,3740,3740,3740,0
|
|
20241203,102600,17497200,3740,3740,3740,3740,1
|
|
20241203,102500,17493460,3740,3740,3740,3740,0
|
|
20241203,102400,17493460,3740,3740,3740,3740,1
|
|
20241203,102300,17489720,3740,3740,3740,3740,4
|
|
20241203,102200,17474760,3740,3740,3740,3740,1
|
|
20241203,102100,17471020,3740,3740,3740,3740,0
|
|
20241203,102000,17471020,3740,3735,3740,3735,22
|
|
20241203,101900,17388840,3740,3740,3740,3740,0
|
|
20241203,101800,17388840,3740,3740,3740,3740,1
|
|
20241203,101700,17385100,3740,3740,3740,3740,0
|
|
20241203,101600,17385100,3740,3740,3740,3740,1
|
|
20241203,101500,17381360,3740,3740,3740,3740,2
|
|
20241203,101400,17373880,3740,3740,3740,3740,0
|
|
20241203,101300,17373880,3740,3740,3740,3740,1
|
|
20241203,101200,17370140,3740,3740,3740,3740,5
|
|
20241203,101100,17351440,3740,3740,3740,3740,11
|
|
20241203,101000,17310300,3740,3740,3740,3740,0
|
|
20241203,100900,17310300,3740,3740,3740,3740,2
|
|
20241203,100800,17302820,3740,3740,3740,3740,10
|
|
20241203,100700,17265420,3740,3740,3740,3740,1
|
|
20241203,100600,17261680,3740,3740,3740,3740,0
|
|
20241203,100500,17261680,3740,3740,3740,3740,1
|
|
20241203,100400,17257940,3740,3740,3740,3740,0
|
|
20241203,100300,17257940,3740,3740,3740,3740,1
|
|
20241203,100200,17254200,3740,3740,3740,3740,1
|
|
20241203,100100,17250460,3740,3740,3740,3740,2
|
|
20241203,100000,17242980,3740,3740,3740,3740,0
|
|
20241203,095900,17242980,3740,3740,3740,3740,1
|
|
20241203,095800,17239240,3740,3740,3740,3740,0
|
|
20241203,095700,17239240,3740,3740,3740,3740,1
|
|
20241203,095600,17235500,3740,3740,3740,3740,0
|
|
20241203,095500,17235500,3740,3740,3740,3740,2
|
|
20241203,095400,17228020,3740,3740,3740,3740,0
|
|
20241203,095300,17228020,3740,3740,3740,3740,1
|
|
20241203,095200,17224280,3735,3730,3735,3730,500
|
|
20241203,095100,15356940,3735,3735,3735,3735,1
|
|
20241203,095000,15353205,3735,3735,3735,3735,10
|
|
20241203,094900,15315855,3735,3735,3735,3735,1
|
|
20241203,094800,15312120,3730,3730,3730,3730,0
|
|
20241203,094700,15312120,3730,3730,3730,3730,2
|
|
20241203,094600,15304660,3730,3730,3730,3730,0
|
|
20241203,094500,15304660,3730,3730,3730,3730,2
|
|
20241203,094400,15297200,3730,3730,3730,3730,0
|
|
20241203,094300,15297200,3730,3730,3730,3730,1
|
|
20241203,094200,15293470,3730,3730,3730,3730,500
|
|
20241203,094100,13428470,3730,3730,3730,3730,6
|
|
20241203,094000,13406090,3715,3715,3715,3715,123
|
|
20241203,093900,12949145,3730,3730,3730,3730,363
|
|
20241203,093800,11595155,3730,3730,3730,3730,0
|
|
20241203,093700,11595155,3730,3730,3730,3730,1
|
|
20241203,093600,11591425,3725,3725,3725,3725,138
|
|
20241203,093500,11077375,3725,3725,3725,3725,12
|
|
20241203,093400,11032675,3725,3725,3725,3725,3
|
|
20241203,093300,11021500,3725,3725,3725,3725,2
|
|
20241203,093200,11014050,3725,3725,3725,3725,0
|
|
20241203,093100,11014050,3725,3725,3725,3725,1
|
|
20241203,093000,11010325,3725,3725,3725,3725,2
|
|
20241203,092900,11002875,3725,3725,3725,3725,1
|
|
20241203,092800,10999150,3720,3720,3720,3720,27
|
|
20241203,092700,10898710,3725,3725,3725,3725,2
|
|
20241203,092600,10891260,3730,3730,3730,3730,0
|
|
20241203,092500,10891260,3730,3730,3730,3730,1
|
|
20241203,092400,10887530,3725,3725,3725,3725,37
|
|
20241203,092300,10749705,3730,3730,3730,3730,1
|
|
20241203,092200,10745975,3730,3730,3730,3730,0
|
|
20241203,092100,10745975,3730,3730,3730,3730,1
|
|
20241203,092000,10742245,3730,3730,3730,3730,4
|
|
20241203,091900,10727325,3730,3730,3730,3730,7
|
|
20241203,091800,10701215,3735,3735,3735,3735,1
|
|
20241203,091700,10697480,3735,3735,3735,3735,26
|
|
20241203,091600,10600370,3735,3735,3735,3735,6
|
|
20241203,091500,10577960,3735,3735,3735,3735,0
|
|
20241203,091400,10577960,3735,3730,3735,3730,5
|
|
20241203,091300,10559300,3710,3725,3745,3700,2578
|
|
20241203,091200,1005250,3730,3730,3730,3730,22
|
|
20241203,091100,923190,3730,3745,3745,3725,12
|
|
20241203,091000,878465,3730,3745,3745,3730,106
|
|
20241203,090900,483070,3745,3745,3745,3745,13
|
|
20241203,090800,434385,3745,3745,3745,3745,6
|
|
20241203,090700,411915,3745,3745,3745,3745,0
|
|
20241203,090600,411915,3745,3745,3745,3745,53
|
|
20241203,090500,213430,3745,3745,3745,3745,0
|
|
20241203,090400,213430,3745,3745,3745,3745,1
|
|
20241203,090300,209685,3745,3745,3745,3745,3
|
|
20241203,090200,198450,3750,3750,3750,3750,1
|
|
20241203,090100,194700,3750,3750,3750,3750,10
|
|
20241203,090000,157200,3750,3750,3750,3725,42
|