580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183700,179857955,3090,3090,3090,3090,519
|
|
20241202,183600,179857955,3090,3090,3090,3090,0
|
|
20241202,183500,179857955,3090,3090,3090,3090,0
|
|
20241202,183400,179857955,3090,3090,3090,3090,0
|
|
20241202,183300,179857955,3090,3090,3090,3090,0
|
|
20241202,183200,179857955,3090,3090,3090,3090,0
|
|
20241202,183100,179857955,3090,3090,3090,3090,0
|
|
20241202,183000,179857955,3090,3090,3090,3090,0
|
|
20241202,182900,179857955,3090,3090,3090,3090,0
|
|
20241202,182800,179857955,3090,3090,3090,3090,0
|
|
20241202,182700,179857955,3090,3090,3090,3090,0
|
|
20241202,182600,179857955,3090,3090,3090,3090,0
|
|
20241202,182500,179857955,3090,3090,3090,3090,0
|
|
20241202,182400,179857955,3090,3090,3090,3090,0
|
|
20241202,182300,179857955,3090,3090,3090,3090,0
|
|
20241202,182200,179857955,3090,3090,3090,3090,0
|
|
20241202,182100,179857955,3090,3090,3090,3090,0
|
|
20241202,182000,179857955,3090,3090,3090,3090,0
|
|
20241202,181900,179857955,3090,3090,3090,3090,0
|
|
20241202,181800,179857955,3090,3090,3090,3090,0
|
|
20241202,181700,179857955,3090,3090,3090,3090,0
|
|
20241202,181600,179857955,3090,3090,3090,3090,0
|
|
20241202,181500,179857955,3090,3090,3090,3090,0
|
|
20241202,181400,179857955,3090,3090,3090,3090,0
|
|
20241202,181300,179857955,3090,3090,3090,3090,0
|
|
20241202,181200,179857955,3090,3090,3090,3090,0
|
|
20241202,181100,179857955,3090,3090,3090,3090,0
|
|
20241202,181000,179857955,3090,3090,3090,3090,0
|
|
20241202,180900,179857955,3090,3090,3090,3090,0
|
|
20241202,180800,179857955,3090,3090,3090,3090,0
|
|
20241202,180700,179857955,3090,3090,3090,3090,519
|
|
20241202,180600,179857955,3090,3090,3090,3090,0
|
|
20241202,180500,179857955,3090,3090,3090,3090,0
|
|
20241202,180400,179857955,3090,3090,3090,3090,0
|
|
20241202,180300,179857955,3090,3090,3090,3090,0
|
|
20241202,180200,179857955,3090,3090,3090,3090,0
|
|
20241202,180100,179857955,3090,3090,3090,3090,0
|
|
20241202,180000,179857955,3090,3090,3090,3090,0
|
|
20241202,175900,179857955,3090,3090,3090,3090,0
|
|
20241202,175800,179857955,3090,3090,3090,3090,0
|
|
20241202,175700,179857955,3090,3090,3090,3090,0
|
|
20241202,175600,179857955,3090,3090,3090,3090,0
|
|
20241202,175500,179857955,3090,3090,3090,3090,0
|
|
20241202,175400,179857955,3090,3090,3090,3090,0
|
|
20241202,175300,179857955,3090,3090,3090,3090,0
|
|
20241202,175200,179857955,3090,3090,3090,3090,0
|
|
20241202,175100,179857955,3090,3090,3090,3090,0
|
|
20241202,175000,179857955,3090,3090,3090,3090,0
|
|
20241202,174900,179857955,3090,3090,3090,3090,0
|
|
20241202,174800,179857955,3090,3090,3090,3090,0
|
|
20241202,174700,179857955,3090,3090,3090,3090,0
|
|
20241202,174600,179857955,3090,3090,3090,3090,0
|
|
20241202,174500,179857955,3090,3090,3090,3090,0
|
|
20241202,174400,179857955,3090,3090,3090,3090,0
|
|
20241202,174300,179857955,3090,3090,3090,3090,0
|
|
20241202,174200,179857955,3090,3090,3090,3090,0
|
|
20241202,174100,179857955,3090,3090,3090,3090,0
|
|
20241202,174000,179857955,3090,3090,3090,3090,0
|
|
20241202,173900,179857955,3090,3090,3090,3090,0
|
|
20241202,173800,179857955,3090,3090,3090,3090,0
|
|
20241202,173700,179857955,3090,3090,3090,3090,519
|
|
20241202,173600,179857955,3090,3090,3090,3090,0
|
|
20241202,173500,179857955,3090,3090,3090,3090,0
|
|
20241202,173400,179857955,3090,3090,3090,3090,0
|
|
20241202,173300,179857955,3090,3090,3090,3090,0
|
|
20241202,173200,179857955,3090,3090,3090,3090,0
|
|
20241202,173100,179857955,3090,3090,3090,3090,0
|
|
20241202,173000,179857955,3090,3090,3090,3090,0
|
|
20241202,172900,179857955,3090,3090,3090,3090,0
|
|
20241202,172800,179857955,3090,3090,3090,3090,0
|
|
20241202,172700,179857955,3090,3090,3090,3090,0
|
|
20241202,172600,179857955,3090,3090,3090,3090,0
|
|
20241202,172500,179857955,3090,3090,3090,3090,0
|
|
20241202,172400,179857955,3090,3090,3090,3090,0
|
|
20241202,172300,179857955,3090,3090,3090,3090,0
|
|
20241202,172200,179857955,3090,3090,3090,3090,0
|
|
20241202,172100,179857955,3090,3090,3090,3090,0
|
|
20241202,172000,179857955,3090,3090,3090,3090,0
|
|
20241202,171900,179857955,3090,3090,3090,3090,0
|
|
20241202,171800,179857955,3090,3090,3090,3090,0
|
|
20241202,171700,179857955,3090,3090,3090,3090,0
|
|
20241202,171600,179857955,3090,3090,3090,3090,0
|
|
20241202,171500,179857955,3090,3090,3090,3090,0
|
|
20241202,171400,179857955,3090,3090,3090,3090,0
|
|
20241202,171300,179857955,3090,3090,3090,3090,0
|
|
20241202,171200,179857955,3090,3090,3090,3090,0
|
|
20241202,171100,179857955,3090,3090,3090,3090,0
|
|
20241202,171000,179857955,3090,3090,3090,3090,0
|
|
20241202,170900,179857955,3090,3090,3090,3090,0
|
|
20241202,170800,179857955,3090,3090,3090,3090,0
|
|
20241202,170700,179857955,3090,3090,3090,3090,519
|
|
20241202,170600,179857955,3090,3090,3090,3090,0
|
|
20241202,170500,179857955,3090,3090,3090,3090,0
|
|
20241202,170400,179857955,3090,3090,3090,3090,0
|
|
20241202,170300,179857955,3090,3090,3090,3090,0
|
|
20241202,170200,179857955,3090,3090,3090,3090,0
|
|
20241202,170100,179857955,3090,3090,3090,3090,0
|
|
20241202,170000,179857955,3090,3090,3090,3090,0
|
|
20241202,165900,179857955,3090,3090,3090,3090,0
|
|
20241202,165800,179857955,3090,3090,3090,3090,0
|
|
20241202,165700,179857955,3090,3090,3090,3090,0
|
|
20241202,165600,179857955,3090,3090,3090,3090,0
|
|
20241202,165500,179857955,3090,3090,3090,3090,0
|
|
20241202,165400,179857955,3090,3090,3090,3090,0
|
|
20241202,165300,179857955,3090,3090,3090,3090,0
|
|
20241202,165200,179857955,3090,3090,3090,3090,0
|
|
20241202,165100,179857955,3090,3090,3090,3090,0
|
|
20241202,165000,179857955,3090,3090,3090,3090,0
|
|
20241202,164900,179857955,3090,3090,3090,3090,0
|
|
20241202,164800,179857955,3090,3090,3090,3090,0
|
|
20241202,164700,179857955,3090,3090,3090,3090,0
|
|
20241202,164600,179857955,3090,3090,3090,3090,0
|
|
20241202,164500,179857955,3090,3090,3090,3090,0
|
|
20241202,164400,179857955,3090,3090,3090,3090,0
|
|
20241202,164300,179857955,3090,3090,3090,3090,0
|
|
20241202,164200,179857955,3090,3090,3090,3090,0
|
|
20241202,164100,179857955,3090,3090,3090,3090,0
|
|
20241202,164000,179857955,3090,3090,3090,3090,0
|
|
20241202,163900,179857955,3090,3090,3090,3090,0
|
|
20241202,163800,179857955,3090,3090,3090,3090,0
|
|
20241202,163700,179857955,3090,3090,3090,3090,519
|
|
20241202,163600,179857955,3090,3090,3090,3090,0
|
|
20241202,163500,179857955,3090,3090,3090,3090,0
|
|
20241202,163400,179857955,3090,3090,3090,3090,0
|
|
20241202,163300,179857955,3090,3090,3090,3090,0
|
|
20241202,163200,179857955,3090,3090,3090,3090,0
|
|
20241202,163100,179857955,3090,3090,3090,3090,0
|
|
20241202,163000,179857955,3090,3090,3090,3090,0
|
|
20241202,162900,179857955,3090,3090,3090,3090,0
|
|
20241202,162800,179857955,3090,3090,3090,3090,0
|
|
20241202,162700,179857955,3090,3090,3090,3090,0
|
|
20241202,162600,179857955,3090,3090,3090,3090,0
|
|
20241202,162500,179857955,3090,3090,3090,3090,0
|
|
20241202,162400,179857955,3090,3090,3090,3090,0
|
|
20241202,162300,179857955,3090,3090,3090,3090,0
|
|
20241202,162200,179857955,3090,3090,3090,3090,0
|
|
20241202,162100,179857955,3090,3090,3090,3090,0
|
|
20241202,162000,179857955,3090,3090,3090,3090,0
|
|
20241202,161900,179857955,3090,3090,3090,3090,0
|
|
20241202,161800,179857955,3090,3090,3090,3090,0
|
|
20241202,161700,179857955,3090,3090,3090,3090,0
|
|
20241202,161600,179857955,3090,3090,3090,3090,0
|
|
20241202,161500,179857955,3090,3090,3090,3090,0
|
|
20241202,161400,179857955,3090,3090,3090,3090,0
|
|
20241202,161300,179857955,3090,3090,3090,3090,0
|
|
20241202,161200,179857955,3090,3090,3090,3090,0
|
|
20241202,161100,179857955,3090,3090,3090,3090,0
|
|
20241202,161000,179857955,3090,3090,3090,3090,0
|
|
20241202,160900,179857955,3090,3090,3090,3090,0
|
|
20241202,160800,179857955,3090,3090,3090,3090,0
|
|
20241202,160700,179857955,3090,3090,3090,3090,519
|
|
20241202,160600,179857955,3090,3090,3090,3090,0
|
|
20241202,160500,179857955,3090,3090,3090,3090,0
|
|
20241202,160400,179857955,3090,3090,3090,3090,0
|
|
20241202,160300,179857955,3090,3090,3090,3090,0
|
|
20241202,160200,179857955,3090,3090,3090,3090,0
|
|
20241202,160100,179857955,3090,3090,3090,3090,0
|
|
20241202,160000,179857955,3090,3090,3090,3090,0
|
|
20241202,155900,179857955,3090,3090,3090,3090,0
|
|
20241202,155800,179857955,3090,3090,3090,3090,0
|
|
20241202,155700,179857955,3090,3090,3090,3090,0
|
|
20241202,155600,179857955,3090,3090,3090,3090,0
|
|
20241202,155500,179857955,3090,3090,3090,3090,0
|
|
20241202,155400,179857955,3090,3090,3090,3090,0
|
|
20241202,155300,179857955,3090,3090,3090,3090,0
|
|
20241202,155200,179857955,3090,3090,3090,3090,0
|
|
20241202,155100,179857955,3090,3090,3090,3090,0
|
|
20241202,155000,179857955,3090,3090,3090,3090,0
|
|
20241202,154900,179857955,3090,3090,3090,3090,0
|
|
20241202,154800,179857955,3090,3090,3090,3090,0
|
|
20241202,154700,179857955,3090,3090,3090,3090,0
|
|
20241202,154600,179857955,3090,3090,3090,3090,0
|
|
20241202,154500,179857955,3090,3090,3090,3090,0
|
|
20241202,154400,179857955,3090,3090,3090,3090,0
|
|
20241202,154300,179857955,3090,3090,3090,3090,0
|
|
20241202,154200,179857955,3090,3090,3090,3090,0
|
|
20241202,154100,179857955,3090,3090,3090,3090,0
|
|
20241202,154000,179857955,3090,3090,3090,3090,0
|
|
20241202,153900,179857955,3090,3090,3090,3090,0
|
|
20241202,153800,179857955,3090,3090,3090,3090,0
|
|
20241202,153700,179857955,3090,3090,3090,3090,519
|
|
20241202,153600,179857955,3090,3090,3090,3090,0
|
|
20241202,153500,179857955,3090,3090,3090,3090,0
|
|
20241202,153400,179857955,3090,3090,3090,3090,0
|
|
20241202,153300,179857955,3090,3090,3090,3090,0
|
|
20241202,153200,179857955,3090,3090,3090,3090,0
|
|
20241202,153100,179857955,3090,3090,3090,3090,0
|
|
20241202,153000,179857955,3090,3090,3090,3090,519
|
|
20241202,152900,178254245,3080,3080,3080,3080,0
|
|
20241202,152800,178254245,3080,3080,3080,3080,0
|
|
20241202,152700,178254245,3080,3080,3080,3080,0
|
|
20241202,152600,178254245,3080,3080,3080,3080,0
|
|
20241202,152500,178254245,3080,3080,3080,3080,0
|
|
20241202,152400,178254245,3080,3080,3080,3080,0
|
|
20241202,152300,178254245,3080,3080,3080,3080,0
|
|
20241202,152200,178254245,3080,3080,3080,3080,0
|
|
20241202,152100,178254245,3080,3080,3080,3080,0
|
|
20241202,152000,178254245,3080,3080,3080,3080,0
|
|
20241202,151900,178254245,3080,3050,3080,3050,2600
|
|
20241202,151800,170295375,3035,3035,3035,3035,0
|
|
20241202,151700,170295375,3035,3035,3035,3035,0
|
|
20241202,151600,170295375,3035,3035,3035,3035,100
|
|
20241202,151500,169991875,3030,3030,3030,3030,0
|
|
20241202,151400,169991875,3030,3030,3030,3030,0
|
|
20241202,151300,169991875,3030,3035,3035,3030,1600
|
|
20241202,151200,165143375,3030,3030,3030,3030,0
|
|
20241202,151100,165143375,3030,3030,3030,3030,0
|
|
20241202,151000,165143375,3030,3030,3030,3030,0
|
|
20241202,150900,165143375,3030,3035,3035,3030,1399
|
|
20241202,150800,160904110,3055,3055,3055,3055,0
|
|
20241202,150700,160904110,3055,3055,3055,3055,0
|
|
20241202,150600,160904110,3055,3055,3055,3055,0
|
|
20241202,150500,160904110,3055,3055,3055,3055,0
|
|
20241202,150400,160904110,3055,3055,3055,3055,0
|
|
20241202,150300,160904110,3055,3035,3055,3035,20
|
|
20241202,150200,160843290,3035,3035,3035,3035,0
|
|
20241202,150100,160843290,3035,3035,3035,3035,0
|
|
20241202,150000,160843290,3035,3035,3035,3035,0
|
|
20241202,145900,160843290,3035,3035,3035,3035,0
|
|
20241202,145800,160843290,3035,3035,3035,3035,0
|
|
20241202,145700,160843290,3035,3035,3035,3035,0
|
|
20241202,145600,160843290,3035,3035,3035,3035,0
|
|
20241202,145500,160843290,3035,3035,3035,3035,0
|
|
20241202,145400,160843290,3035,3035,3035,3035,0
|
|
20241202,145300,160843290,3035,3040,3040,3035,4353
|
|
20241202,145200,147622200,3035,3035,3035,3035,0
|
|
20241202,145100,147622200,3035,3035,3035,3035,199
|
|
20241202,145000,147018235,3035,3035,3035,3035,0
|
|
20241202,144900,147018235,3035,3035,3035,3035,0
|
|
20241202,144800,147018235,3035,3035,3035,3035,0
|
|
20241202,144700,147018235,3035,3035,3035,3035,0
|
|
20241202,144600,147018235,3035,3035,3035,3035,8
|
|
20241202,144500,146993955,3035,3035,3035,3035,0
|
|
20241202,144400,146993955,3035,3035,3035,3035,0
|
|
20241202,144300,146993955,3035,3035,3035,3035,0
|
|
20241202,144200,146993955,3035,3035,3035,3035,0
|
|
20241202,144100,146993955,3035,3035,3035,3035,8
|
|
20241202,144000,146969675,3035,3035,3035,3035,0
|
|
20241202,143900,146969675,3035,3035,3035,3035,0
|
|
20241202,143800,146969675,3035,3035,3035,3035,8
|
|
20241202,143700,146945395,3040,3040,3040,3040,20
|
|
20241202,143600,146884595,3030,3030,3030,3030,0
|
|
20241202,143500,146884595,3030,3030,3030,3030,0
|
|
20241202,143400,146884595,3030,3030,3030,3030,0
|
|
20241202,143300,146884595,3030,3030,3030,3030,0
|
|
20241202,143200,146884595,3030,3050,3055,3030,8502
|
|
20241202,143100,121054775,3055,3055,3055,3055,1
|
|
20241202,143000,121051720,3055,3055,3055,3055,0
|
|
20241202,142900,121051720,3055,3055,3055,3055,0
|
|
20241202,142800,121051720,3055,3055,3055,3055,0
|
|
20241202,142700,121051720,3055,3055,3055,3055,0
|
|
20241202,142600,121051720,3055,3055,3055,3055,8
|
|
20241202,142500,121027280,3060,3060,3060,3060,0
|
|
20241202,142400,121027280,3060,3060,3060,3055,1877
|
|
20241202,142300,115287010,3065,3060,3065,3060,530
|
|
20241202,142200,113664560,3070,3070,3070,3070,0
|
|
20241202,142100,113664560,3070,3065,3070,3065,215
|
|
20241202,142000,113004600,3065,3065,3065,3065,0
|
|
20241202,141900,113004600,3065,3065,3065,3065,0
|
|
20241202,141800,113004600,3065,3065,3065,3065,2
|
|
20241202,141700,112998470,3070,3070,3070,3070,0
|
|
20241202,141600,112998470,3070,3070,3070,3070,0
|
|
20241202,141500,112998470,3070,3070,3070,3070,0
|
|
20241202,141400,112998470,3070,3070,3070,3070,0
|
|
20241202,141300,112998470,3070,3070,3070,3070,0
|
|
20241202,141200,112998470,3070,3070,3070,3070,1
|
|
20241202,141100,112995400,3060,3060,3060,3060,0
|
|
20241202,141000,112995400,3060,3060,3060,3060,53
|
|
20241202,140900,112833220,3070,3070,3070,3070,0
|
|
20241202,140800,112833220,3070,3070,3070,3070,0
|
|
20241202,140700,112833220,3070,3070,3070,3070,1
|
|
20241202,140600,112830150,3070,3070,3070,3070,0
|
|
20241202,140500,112830150,3070,3070,3070,3070,0
|
|
20241202,140400,112830150,3070,3070,3070,3070,0
|
|
20241202,140300,112830150,3070,3070,3070,3070,0
|
|
20241202,140200,112830150,3070,3070,3070,3070,0
|
|
20241202,140100,112830150,3070,3070,3070,3070,0
|
|
20241202,140000,112830150,3070,3060,3070,3060,355
|
|
20241202,135900,111743830,3060,3060,3060,3060,0
|
|
20241202,135800,111743830,3060,3060,3060,3060,0
|
|
20241202,135700,111743830,3060,3060,3060,3060,0
|
|
20241202,135600,111743830,3060,3060,3060,3060,0
|
|
20241202,135500,111743830,3060,3060,3060,3060,6
|
|
20241202,135400,111725470,3060,3060,3060,3060,1
|
|
20241202,135300,111722410,3060,3060,3060,3060,0
|
|
20241202,135200,111722410,3060,3060,3060,3060,0
|
|
20241202,135100,111722410,3060,3060,3060,3060,0
|
|
20241202,135000,111722410,3060,3060,3060,3060,0
|
|
20241202,134900,111722410,3060,3060,3060,3060,0
|
|
20241202,134800,111722410,3060,3060,3060,3060,1
|
|
20241202,134700,111719350,3060,3060,3060,3060,147
|
|
20241202,134600,111269530,3060,3060,3060,3060,0
|
|
20241202,134500,111269530,3060,3060,3060,3060,6
|
|
20241202,134400,111251170,3060,3060,3060,3060,0
|
|
20241202,134300,111251170,3060,3060,3060,3060,0
|
|
20241202,134200,111251170,3060,3060,3060,3060,1
|
|
20241202,134100,111248110,3060,3060,3060,3060,0
|
|
20241202,134000,111248110,3060,3060,3060,3060,0
|
|
20241202,133900,111248110,3060,3060,3060,3060,0
|
|
20241202,133800,111248110,3060,3060,3060,3060,0
|
|
20241202,133700,111248110,3060,3060,3060,3060,0
|
|
20241202,133600,111248110,3060,3060,3060,3060,1
|
|
20241202,133500,111245050,3060,3060,3060,3060,0
|
|
20241202,133400,111245050,3060,3060,3060,3060,0
|
|
20241202,133300,111245050,3060,3060,3060,3060,0
|
|
20241202,133200,111245050,3060,3060,3060,3060,0
|
|
20241202,133100,111245050,3060,3060,3060,3060,0
|
|
20241202,133000,111245050,3060,3060,3060,3060,1
|
|
20241202,132900,111241990,3060,3060,3060,3060,0
|
|
20241202,132800,111241990,3060,3060,3060,3060,0
|
|
20241202,132700,111241990,3060,3055,3060,3055,3
|
|
20241202,132600,111232820,3060,3060,3060,3060,0
|
|
20241202,132500,111232820,3060,3060,3060,3060,0
|
|
20241202,132400,111232820,3060,3060,3060,3060,1
|
|
20241202,132300,111229760,3060,3060,3060,3060,0
|
|
20241202,132200,111229760,3060,3060,3060,3060,0
|
|
20241202,132100,111229760,3060,3060,3060,3060,0
|
|
20241202,132000,111229760,3060,3060,3060,3060,0
|
|
20241202,131900,111229760,3060,3060,3060,3060,0
|
|
20241202,131800,111229760,3060,3060,3060,3060,1
|
|
20241202,131700,111226700,3055,3055,3055,3055,0
|
|
20241202,131600,111226700,3055,3055,3055,3055,0
|
|
20241202,131500,111226700,3055,3055,3055,3055,4
|
|
20241202,131400,111214480,3055,3055,3055,3055,0
|
|
20241202,131300,111214480,3055,3055,3055,3055,0
|
|
20241202,131200,111214480,3055,3055,3055,3055,1
|
|
20241202,131100,111211425,3045,3045,3045,3045,0
|
|
20241202,131000,111211425,3045,3045,3045,3045,0
|
|
20241202,130900,111211425,3045,3045,3045,3045,6
|
|
20241202,130800,111193155,3050,3050,3050,3050,0
|
|
20241202,130700,111193155,3050,3050,3050,3050,0
|
|
20241202,130600,111193155,3050,3050,3050,3050,1
|
|
20241202,130500,111190105,3050,3050,3050,3050,0
|
|
20241202,130400,111190105,3050,3050,3050,3050,13
|
|
20241202,130300,111150455,3050,3050,3050,3050,0
|
|
20241202,130200,111150455,3050,3050,3050,3050,0
|
|
20241202,130100,111150455,3050,3050,3050,3050,9
|
|
20241202,130000,111123005,3055,3055,3055,3055,1
|
|
20241202,125900,111119950,3070,3070,3070,3070,0
|
|
20241202,125800,111119950,3070,3070,3070,3070,0
|
|
20241202,125700,111119950,3070,3060,3070,3060,60
|
|
20241202,125600,110935780,3050,3050,3050,3050,0
|
|
20241202,125500,110935780,3050,3050,3050,3050,2
|
|
20241202,125400,110929680,3050,3050,3050,3050,1
|
|
20241202,125300,110926630,3050,3050,3050,3050,0
|
|
20241202,125200,110926630,3050,3050,3050,3050,0
|
|
20241202,125100,110926630,3050,3050,3050,3050,0
|
|
20241202,125000,110926630,3050,3050,3050,3050,4
|
|
20241202,124900,110914430,3050,3050,3050,3050,0
|
|
20241202,124800,110914430,3050,3045,3050,3045,72
|
|
20241202,124700,110695185,3040,3040,3040,3040,0
|
|
20241202,124600,110695185,3040,3040,3040,3040,8
|
|
20241202,124500,110670865,3040,3040,3040,3040,0
|
|
20241202,124400,110670865,3040,3040,3040,3040,0
|
|
20241202,124300,110670865,3040,3040,3040,3040,4
|
|
20241202,124200,110658705,3045,3045,3045,3045,1
|
|
20241202,124100,110655660,3040,3040,3040,3040,8
|
|
20241202,124000,110631340,3045,3045,3045,3045,57
|
|
20241202,123900,110457775,3055,3055,3055,3055,0
|
|
20241202,123800,110457775,3055,3055,3055,3055,0
|
|
20241202,123700,110457775,3055,3055,3055,3055,0
|
|
20241202,123600,110457775,3055,3055,3055,3055,1
|
|
20241202,123500,110454720,3070,3045,3070,3045,12
|
|
20241202,123400,110418115,3045,3045,3045,3045,0
|
|
20241202,123300,110418115,3045,3040,3045,3040,10
|
|
20241202,123200,110387705,3045,3045,3045,3045,0
|
|
20241202,123100,110387705,3045,3045,3045,3045,0
|
|
20241202,123000,110387705,3045,3045,3045,3045,1
|
|
20241202,122900,110384660,3040,3040,3040,3040,0
|
|
20241202,122800,110384660,3040,3040,3040,3040,8
|
|
20241202,122700,110360340,3045,3045,3045,3045,0
|
|
20241202,122600,110360340,3045,3045,3045,3045,0
|
|
20241202,122500,110360340,3045,3045,3045,3045,0
|
|
20241202,122400,110360340,3045,3045,3045,3045,1
|
|
20241202,122300,110357295,3035,3035,3035,3035,388
|
|
20241202,122200,109179715,3040,3040,3040,3040,1
|
|
20241202,122100,109176675,3040,3040,3040,3040,7
|
|
20241202,122000,109155395,3045,3045,3045,3045,0
|
|
20241202,121900,109155395,3045,3045,3045,3045,0
|
|
20241202,121800,109155395,3045,3045,3045,3045,1
|
|
20241202,121700,109152350,3040,3040,3040,3040,0
|
|
20241202,121600,109152350,3040,3040,3040,3040,0
|
|
20241202,121500,109152350,3040,3040,3040,3040,0
|
|
20241202,121400,109152350,3040,3040,3040,3040,703
|
|
20241202,121300,107015230,3070,3070,3070,3070,0
|
|
20241202,121200,107015230,3070,3055,3070,3055,3
|
|
20241202,121100,107006035,3055,3055,3055,3055,0
|
|
20241202,121000,107006035,3055,3040,3070,3040,197
|
|
20241202,120900,106405785,3045,3045,3045,3045,0
|
|
20241202,120800,106405785,3045,3045,3045,3045,0
|
|
20241202,120700,106405785,3045,3045,3045,3045,0
|
|
20241202,120600,106405785,3045,3040,3045,3040,9
|
|
20241202,120500,106378420,3040,3040,3040,3040,0
|
|
20241202,120400,106378420,3040,3040,3040,3040,63
|
|
20241202,120300,106186900,3050,3050,3050,3050,0
|
|
20241202,120200,106186900,3050,3050,3050,3050,0
|
|
20241202,120100,106186900,3050,3050,3050,3050,7
|
|
20241202,120000,106165550,3040,3040,3040,3040,459
|
|
20241202,115900,104770190,3040,3040,3040,3040,539
|
|
20241202,115800,103131630,3060,3060,3060,3060,0
|
|
20241202,115700,103131630,3060,3060,3060,3060,0
|
|
20241202,115600,103131630,3060,3045,3060,3045,40
|
|
20241202,115500,103009350,3060,3060,3060,3060,0
|
|
20241202,115400,103009350,3060,3050,3060,3050,3
|
|
20241202,115300,103000180,3035,3035,3035,3035,0
|
|
20241202,115200,103000180,3035,3050,3060,3035,1119
|
|
20241202,115100,99593525,3050,3050,3050,3050,0
|
|
20241202,115000,99593525,3050,3060,3060,3050,4800
|
|
20241202,114900,84938945,3065,3065,3065,3065,1
|
|
20241202,114800,84935880,3065,3065,3065,3065,1
|
|
20241202,114700,84932815,3060,3060,3060,3060,40
|
|
20241202,114600,84810415,3070,3070,3070,3070,0
|
|
20241202,114500,84810415,3070,3070,3070,3070,0
|
|
20241202,114400,84810415,3070,3070,3070,3070,0
|
|
20241202,114300,84810415,3070,3070,3070,3070,0
|
|
20241202,114200,84810415,3070,3070,3070,3070,1
|
|
20241202,114100,84807345,3070,3070,3070,3070,0
|
|
20241202,114000,84807345,3070,3070,3070,3070,0
|
|
20241202,113900,84807345,3070,3070,3070,3070,0
|
|
20241202,113800,84807345,3070,3070,3070,3070,0
|
|
20241202,113700,84807345,3070,3070,3070,3070,0
|
|
20241202,113600,84807345,3070,3070,3070,3070,1
|
|
20241202,113500,84804275,3065,3065,3065,3065,0
|
|
20241202,113400,84804275,3065,3065,3065,3065,0
|
|
20241202,113300,84804275,3065,3065,3065,3065,0
|
|
20241202,113200,84804275,3065,3065,3065,3065,0
|
|
20241202,113100,84804275,3065,3065,3065,3065,0
|
|
20241202,113000,84804275,3065,3065,3065,3065,1
|
|
20241202,112900,84801210,3065,3065,3065,3065,0
|
|
20241202,112800,84801210,3065,3065,3065,3065,0
|
|
20241202,112700,84801210,3065,3065,3065,3065,0
|
|
20241202,112600,84801210,3065,3065,3065,3065,0
|
|
20241202,112500,84801210,3065,3065,3065,3065,0
|
|
20241202,112400,84801210,3065,3065,3065,3065,0
|
|
20241202,112300,84801210,3065,3065,3065,3065,0
|
|
20241202,112200,84801210,3065,3065,3065,3065,0
|
|
20241202,112100,84801210,3065,3065,3065,3065,8
|
|
20241202,112000,84776690,3065,3065,3065,3065,0
|
|
20241202,111900,84776690,3065,3065,3065,3065,0
|
|
20241202,111800,84776690,3065,3065,3065,3065,0
|
|
20241202,111700,84776690,3065,3065,3065,3065,0
|
|
20241202,111600,84776690,3065,3065,3065,3065,8
|
|
20241202,111500,84752170,3070,3070,3070,3070,397
|
|
20241202,111400,83533380,3065,3065,3065,3065,0
|
|
20241202,111300,83533380,3065,3065,3065,3065,967
|
|
20241202,111200,80569525,3065,3065,3065,3065,0
|
|
20241202,111100,80569525,3065,3065,3065,3065,8
|
|
20241202,111000,80545005,3065,3065,3065,3065,0
|
|
20241202,110900,80545005,3065,3065,3065,3065,0
|
|
20241202,110800,80545005,3065,3065,3065,3065,0
|
|
20241202,110700,80545005,3065,3065,3065,3065,0
|
|
20241202,110600,80545005,3065,3065,3065,3065,8
|
|
20241202,110500,80520485,3065,3065,3065,3065,0
|
|
20241202,110400,80520485,3065,3065,3065,3065,0
|
|
20241202,110300,80520485,3065,3070,3070,3065,292
|
|
20241202,110200,79624095,3070,3070,3070,3070,0
|
|
20241202,110100,79624095,3070,3070,3070,3070,0
|
|
20241202,110000,79624095,3070,3070,3070,3070,0
|
|
20241202,105900,79624095,3070,3070,3070,3070,200
|
|
20241202,105800,79010095,3075,3075,3075,3075,0
|
|
20241202,105700,79010095,3075,3075,3075,3075,0
|
|
20241202,105600,79010095,3075,3075,3075,3075,709
|
|
20241202,105500,76829920,3075,3075,3075,3075,0
|
|
20241202,105400,76829920,3075,3070,3075,3070,2
|
|
20241202,105300,76823775,3075,3075,3075,3075,0
|
|
20241202,105200,76823775,3075,3075,3075,3075,0
|
|
20241202,105100,76823775,3075,3075,3075,3075,0
|
|
20241202,105000,76823775,3075,3075,3075,3075,20
|
|
20241202,104900,76762275,3065,3065,3065,3065,0
|
|
20241202,104800,76762275,3065,3065,3065,3065,0
|
|
20241202,104700,76762275,3065,3065,3065,3065,8
|
|
20241202,104600,76737755,3070,3070,3070,3070,23
|
|
20241202,104500,76667145,3070,3070,3070,3070,0
|
|
20241202,104400,76667145,3070,3070,3070,3070,2
|
|
20241202,104300,76661005,3075,3070,3075,3070,130
|
|
20241202,104200,76261620,3060,3060,3060,3060,0
|
|
20241202,104100,76261620,3060,3060,3060,3060,1321
|
|
20241202,104000,72219360,3060,3060,3060,3060,6
|
|
20241202,103900,72201000,3065,3065,3065,3065,0
|
|
20241202,103800,72201000,3065,3065,3065,3065,0
|
|
20241202,103700,72201000,3065,3070,3070,3065,576
|
|
20241202,103600,70434650,3070,3070,3070,3070,891
|
|
20241202,103500,67699280,3075,3075,3075,3075,0
|
|
20241202,103400,67699280,3075,3075,3075,3075,0
|
|
20241202,103300,67699280,3075,3075,3075,3075,0
|
|
20241202,103200,67699280,3075,3075,3075,3075,0
|
|
20241202,103100,67699280,3075,3075,3075,3075,0
|
|
20241202,103000,67699280,3075,3075,3075,3075,548
|
|
20241202,102900,66014180,3075,3075,3075,3075,0
|
|
20241202,102800,66014180,3075,3075,3075,3075,0
|
|
20241202,102700,66014180,3075,3075,3075,3075,3071
|
|
20241202,102600,56570855,3075,3075,3075,3075,8
|
|
20241202,102500,56546255,3080,3080,3080,3080,1012
|
|
20241202,102400,53429295,3080,3085,3085,3080,4031
|
|
20241202,102300,41007765,3090,3090,3090,3090,8
|
|
20241202,102200,40983045,3095,3095,3095,3095,0
|
|
20241202,102100,40983045,3095,3095,3095,3095,0
|
|
20241202,102000,40983045,3095,3095,3095,3095,0
|
|
20241202,101900,40983045,3095,3095,3095,3095,0
|
|
20241202,101800,40983045,3095,3095,3095,3095,166
|
|
20241202,101700,40469275,3095,3090,3095,3090,11
|
|
20241202,101600,40435270,3085,3085,3085,3085,8
|
|
20241202,101500,40410590,3085,3085,3085,3085,0
|
|
20241202,101400,40410590,3085,3085,3085,3085,0
|
|
20241202,101300,40410590,3085,3085,3085,3085,0
|
|
20241202,101200,40410590,3085,3085,3085,3085,0
|
|
20241202,101100,40410590,3085,3085,3085,3085,8
|
|
20241202,101000,40385910,3085,3085,3085,3085,19
|
|
20241202,100900,40327295,3080,3080,3080,3080,0
|
|
20241202,100800,40327295,3080,3080,3080,3080,0
|
|
20241202,100700,40327295,3080,3080,3080,3080,0
|
|
20241202,100600,40327295,3080,3080,3080,3080,0
|
|
20241202,100500,40327295,3080,3080,3080,3080,0
|
|
20241202,100400,40327295,3080,3080,3080,3080,0
|
|
20241202,100300,40327295,3080,3080,3080,3080,4
|
|
20241202,100200,40314975,3085,3085,3085,3085,932
|
|
20241202,100100,37439755,3080,3080,3080,3080,9
|
|
20241202,100000,37412035,3080,3080,3080,3080,0
|
|
20241202,095900,37412035,3080,3080,3080,3080,1140
|
|
20241202,095800,33900835,3080,3080,3080,3080,8
|
|
20241202,095700,33876195,3080,3080,3080,3080,0
|
|
20241202,095600,33876195,3080,3080,3080,3080,156
|
|
20241202,095500,33395715,3080,3080,3080,3080,5
|
|
20241202,095400,33380315,3080,3080,3080,3080,0
|
|
20241202,095300,33380315,3080,3080,3080,3080,19
|
|
20241202,095200,33321795,3080,3075,3080,3075,1601
|
|
20241202,095100,28398715,3075,3080,3080,3075,10
|
|
20241202,095000,28367955,3080,3080,3080,3080,0
|
|
20241202,094900,28367955,3080,3080,3080,3080,0
|
|
20241202,094800,28367955,3080,3080,3080,3080,541
|
|
20241202,094700,26701675,3085,3085,3085,3085,0
|
|
20241202,094600,26701675,3085,3080,3085,3080,28
|
|
20241202,094500,26615335,3080,3080,3080,3080,0
|
|
20241202,094400,26615335,3080,3080,3080,3080,0
|
|
20241202,094300,26615335,3080,3080,3080,3080,551
|
|
20241202,094200,24918255,3080,3080,3080,3080,0
|
|
20241202,094100,24918255,3080,3080,3080,3080,1457
|
|
20241202,094000,20430695,3085,3085,3085,3085,0
|
|
20241202,093900,20430695,3085,3085,3085,3085,0
|
|
20241202,093800,20430695,3085,3085,3085,3085,15
|
|
20241202,093700,20384420,3080,3080,3080,3080,0
|
|
20241202,093600,20384420,3080,3085,3085,3080,9
|
|
20241202,093500,20356695,3080,3080,3080,3080,640
|
|
20241202,093400,18385495,3080,3080,3080,3080,24
|
|
20241202,093300,18311575,3085,3085,3085,3085,0
|
|
20241202,093200,18311575,3085,3075,3085,3075,2
|
|
20241202,093100,18305415,3080,3080,3080,3080,0
|
|
20241202,093000,18305415,3080,3080,3080,3080,0
|
|
20241202,092900,18305415,3080,3080,3080,3080,276
|
|
20241202,092800,17455335,3100,3090,3100,3085,1189
|
|
20241202,092700,13786405,3100,3100,3100,3100,0
|
|
20241202,092600,13786405,3100,3100,3100,3100,9
|
|
20241202,092500,13758505,3090,3090,3090,3090,0
|
|
20241202,092400,13758505,3090,3090,3090,3090,0
|
|
20241202,092300,13758505,3090,3090,3090,3090,48
|
|
20241202,092200,13610185,3085,3085,3085,3085,0
|
|
20241202,092100,13610185,3085,3085,3085,3085,0
|
|
20241202,092000,13610185,3085,3085,3085,3085,0
|
|
20241202,091900,13610185,3085,3085,3085,3085,0
|
|
20241202,091800,13610185,3085,3085,3085,3085,0
|
|
20241202,091700,13610185,3085,3085,3085,3085,0
|
|
20241202,091600,13610185,3085,3085,3085,3085,548
|
|
20241202,091500,11919605,3085,3085,3085,3085,500
|
|
20241202,091400,10377105,3085,3085,3085,3085,0
|
|
20241202,091300,10377105,3085,3090,3090,3085,1498
|
|
20241202,091200,5748290,3090,3090,3090,3090,4
|
|
20241202,091100,5735930,3095,3095,3095,3095,0
|
|
20241202,091000,5735930,3095,3095,3095,3095,0
|
|
20241202,090900,5735930,3095,3100,3100,3095,1239
|
|
20241202,090800,1900375,3100,3100,3100,3100,0
|
|
20241202,090700,1900375,3100,3100,3100,3100,0
|
|
20241202,090600,1900375,3100,3100,3100,3100,30
|
|
20241202,090500,1807375,3100,3100,3100,3100,0
|
|
20241202,090400,1807375,3100,3105,3105,3100,320
|
|
20241202,090300,815300,3100,3100,3100,3100,0
|
|
20241202,090200,815300,3100,3100,3100,3100,0
|
|
20241202,090100,815300,3100,3100,3100,3100,0
|
|
20241202,090000,815300,3100,3100,3100,3100,11
|