580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183700,88878125,3120,3120,3120,3120,992
|
|
20241203,183600,88878125,3120,3120,3120,3120,0
|
|
20241203,183500,88878125,3120,3120,3120,3120,0
|
|
20241203,183400,88878125,3120,3120,3120,3120,0
|
|
20241203,183300,88878125,3120,3120,3120,3120,0
|
|
20241203,183200,88878125,3120,3120,3120,3120,0
|
|
20241203,183100,88878125,3120,3120,3120,3120,0
|
|
20241203,183000,88878125,3120,3120,3120,3120,0
|
|
20241203,182900,88878125,3120,3120,3120,3120,0
|
|
20241203,182800,88878125,3120,3120,3120,3120,0
|
|
20241203,182700,88878125,3120,3120,3120,3120,0
|
|
20241203,182600,88878125,3120,3120,3120,3120,0
|
|
20241203,182500,88878125,3120,3120,3120,3120,0
|
|
20241203,182400,88878125,3120,3120,3120,3120,0
|
|
20241203,182300,88878125,3120,3120,3120,3120,0
|
|
20241203,182200,88878125,3120,3120,3120,3120,0
|
|
20241203,182100,88878125,3120,3120,3120,3120,0
|
|
20241203,182000,88878125,3120,3120,3120,3120,0
|
|
20241203,181900,88878125,3120,3120,3120,3120,0
|
|
20241203,181800,88878125,3120,3120,3120,3120,0
|
|
20241203,181700,88878125,3120,3120,3120,3120,0
|
|
20241203,181600,88878125,3120,3120,3120,3120,0
|
|
20241203,181500,88878125,3120,3120,3120,3120,0
|
|
20241203,181400,88878125,3120,3120,3120,3120,0
|
|
20241203,181300,88878125,3120,3120,3120,3120,0
|
|
20241203,181200,88878125,3120,3120,3120,3120,0
|
|
20241203,181100,88878125,3120,3120,3120,3120,0
|
|
20241203,181000,88878125,3120,3120,3120,3120,0
|
|
20241203,180900,88878125,3120,3120,3120,3120,0
|
|
20241203,180800,88878125,3120,3120,3120,3120,0
|
|
20241203,180700,88878125,3120,3120,3120,3120,992
|
|
20241203,180600,88878125,3120,3120,3120,3120,0
|
|
20241203,180500,88878125,3120,3120,3120,3120,0
|
|
20241203,180400,88878125,3120,3120,3120,3120,0
|
|
20241203,180300,88878125,3120,3120,3120,3120,0
|
|
20241203,180200,88878125,3120,3120,3120,3120,0
|
|
20241203,180100,88878125,3120,3120,3120,3120,0
|
|
20241203,180000,88878125,3120,3120,3120,3120,0
|
|
20241203,175900,88878125,3120,3120,3120,3120,0
|
|
20241203,175800,88878125,3120,3120,3120,3120,0
|
|
20241203,175700,88878125,3120,3120,3120,3120,0
|
|
20241203,175600,88878125,3120,3120,3120,3120,0
|
|
20241203,175500,88878125,3120,3120,3120,3120,0
|
|
20241203,175400,88878125,3120,3120,3120,3120,0
|
|
20241203,175300,88878125,3120,3120,3120,3120,0
|
|
20241203,175200,88878125,3120,3120,3120,3120,0
|
|
20241203,175100,88878125,3120,3120,3120,3120,0
|
|
20241203,175000,88878125,3120,3120,3120,3120,0
|
|
20241203,174900,88878125,3120,3120,3120,3120,0
|
|
20241203,174800,88878125,3120,3120,3120,3120,0
|
|
20241203,174700,88878125,3120,3120,3120,3120,0
|
|
20241203,174600,88878125,3120,3120,3120,3120,0
|
|
20241203,174500,88878125,3120,3120,3120,3120,0
|
|
20241203,174400,88878125,3120,3120,3120,3120,0
|
|
20241203,174300,88878125,3120,3120,3120,3120,0
|
|
20241203,174200,88878125,3120,3120,3120,3120,0
|
|
20241203,174100,88878125,3120,3120,3120,3120,0
|
|
20241203,174000,88878125,3120,3120,3120,3120,0
|
|
20241203,173900,88878125,3120,3120,3120,3120,0
|
|
20241203,173800,88878125,3120,3120,3120,3120,0
|
|
20241203,173700,88878125,3120,3120,3120,3120,992
|
|
20241203,173600,88878125,3120,3120,3120,3120,0
|
|
20241203,173500,88878125,3120,3120,3120,3120,0
|
|
20241203,173400,88878125,3120,3120,3120,3120,0
|
|
20241203,173300,88878125,3120,3120,3120,3120,0
|
|
20241203,173200,88878125,3120,3120,3120,3120,0
|
|
20241203,173100,88878125,3120,3120,3120,3120,0
|
|
20241203,173000,88878125,3120,3120,3120,3120,0
|
|
20241203,172900,88878125,3120,3120,3120,3120,0
|
|
20241203,172800,88878125,3120,3120,3120,3120,0
|
|
20241203,172700,88878125,3120,3120,3120,3120,0
|
|
20241203,172600,88878125,3120,3120,3120,3120,0
|
|
20241203,172500,88878125,3120,3120,3120,3120,0
|
|
20241203,172400,88878125,3120,3120,3120,3120,0
|
|
20241203,172300,88878125,3120,3120,3120,3120,0
|
|
20241203,172200,88878125,3120,3120,3120,3120,0
|
|
20241203,172100,88878125,3120,3120,3120,3120,0
|
|
20241203,172000,88878125,3120,3120,3120,3120,0
|
|
20241203,171900,88878125,3120,3120,3120,3120,0
|
|
20241203,171800,88878125,3120,3120,3120,3120,0
|
|
20241203,171700,88878125,3120,3120,3120,3120,0
|
|
20241203,171600,88878125,3120,3120,3120,3120,0
|
|
20241203,171500,88878125,3120,3120,3120,3120,0
|
|
20241203,171400,88878125,3120,3120,3120,3120,0
|
|
20241203,171300,88878125,3120,3120,3120,3120,0
|
|
20241203,171200,88878125,3120,3120,3120,3120,0
|
|
20241203,171100,88878125,3120,3120,3120,3120,0
|
|
20241203,171000,88878125,3120,3120,3120,3120,0
|
|
20241203,170900,88878125,3120,3120,3120,3120,0
|
|
20241203,170800,88878125,3120,3120,3120,3120,0
|
|
20241203,170700,88878125,3120,3120,3120,3120,992
|
|
20241203,170600,88878125,3120,3120,3120,3120,0
|
|
20241203,170500,88878125,3120,3120,3120,3120,0
|
|
20241203,170400,88878125,3120,3120,3120,3120,0
|
|
20241203,170300,88878125,3120,3120,3120,3120,0
|
|
20241203,170200,88878125,3120,3120,3120,3120,0
|
|
20241203,170100,88878125,3120,3120,3120,3120,0
|
|
20241203,170000,88878125,3120,3120,3120,3120,0
|
|
20241203,165900,88878125,3120,3120,3120,3120,0
|
|
20241203,165800,88878125,3120,3120,3120,3120,0
|
|
20241203,165700,88878125,3120,3120,3120,3120,0
|
|
20241203,165600,88878125,3120,3120,3120,3120,0
|
|
20241203,165500,88878125,3120,3120,3120,3120,0
|
|
20241203,165400,88878125,3120,3120,3120,3120,0
|
|
20241203,165300,88878125,3120,3120,3120,3120,0
|
|
20241203,165200,88878125,3120,3120,3120,3120,0
|
|
20241203,165100,88878125,3120,3120,3120,3120,0
|
|
20241203,165000,88878125,3120,3120,3120,3120,0
|
|
20241203,164900,88878125,3120,3120,3120,3120,0
|
|
20241203,164800,88878125,3120,3120,3120,3120,0
|
|
20241203,164700,88878125,3120,3120,3120,3120,0
|
|
20241203,164600,88878125,3120,3120,3120,3120,0
|
|
20241203,164500,88878125,3120,3120,3120,3120,0
|
|
20241203,164400,88878125,3120,3120,3120,3120,0
|
|
20241203,164300,88878125,3120,3120,3120,3120,0
|
|
20241203,164200,88878125,3120,3120,3120,3120,0
|
|
20241203,164100,88878125,3120,3120,3120,3120,0
|
|
20241203,164000,88878125,3120,3120,3120,3120,0
|
|
20241203,163900,88878125,3120,3120,3120,3120,0
|
|
20241203,163800,88878125,3120,3120,3120,3120,0
|
|
20241203,163700,88878125,3120,3120,3120,3120,992
|
|
20241203,163600,88878125,3120,3120,3120,3120,0
|
|
20241203,163500,88878125,3120,3120,3120,3120,0
|
|
20241203,163400,88878125,3120,3120,3120,3120,0
|
|
20241203,163300,88878125,3120,3120,3120,3120,0
|
|
20241203,163200,88878125,3120,3120,3120,3120,0
|
|
20241203,163100,88878125,3120,3120,3120,3120,0
|
|
20241203,163000,88878125,3120,3120,3120,3120,0
|
|
20241203,162900,88878125,3120,3120,3120,3120,0
|
|
20241203,162800,88878125,3120,3120,3120,3120,0
|
|
20241203,162700,88878125,3120,3120,3120,3120,0
|
|
20241203,162600,88878125,3120,3120,3120,3120,0
|
|
20241203,162500,88878125,3120,3120,3120,3120,0
|
|
20241203,162400,88878125,3120,3120,3120,3120,0
|
|
20241203,162300,88878125,3120,3120,3120,3120,0
|
|
20241203,162200,88878125,3120,3120,3120,3120,0
|
|
20241203,162100,88878125,3120,3120,3120,3120,0
|
|
20241203,162000,88878125,3120,3120,3120,3120,0
|
|
20241203,161900,88878125,3120,3120,3120,3120,0
|
|
20241203,161800,88878125,3120,3120,3120,3120,0
|
|
20241203,161700,88878125,3120,3120,3120,3120,0
|
|
20241203,161600,88878125,3120,3120,3120,3120,0
|
|
20241203,161500,88878125,3120,3120,3120,3120,0
|
|
20241203,161400,88878125,3120,3120,3120,3120,0
|
|
20241203,161300,88878125,3120,3120,3120,3120,0
|
|
20241203,161200,88878125,3120,3120,3120,3120,0
|
|
20241203,161100,88878125,3120,3120,3120,3120,0
|
|
20241203,161000,88878125,3120,3120,3120,3120,0
|
|
20241203,160900,88878125,3120,3120,3120,3120,0
|
|
20241203,160800,88878125,3120,3120,3120,3120,0
|
|
20241203,160700,88878125,3120,3120,3120,3120,992
|
|
20241203,160600,88878125,3120,3120,3120,3120,0
|
|
20241203,160500,88878125,3120,3120,3120,3120,0
|
|
20241203,160400,88878125,3120,3120,3120,3120,0
|
|
20241203,160300,88878125,3120,3120,3120,3120,0
|
|
20241203,160200,88878125,3120,3120,3120,3120,0
|
|
20241203,160100,88878125,3120,3120,3120,3120,0
|
|
20241203,160000,88878125,3120,3120,3120,3120,0
|
|
20241203,155900,88878125,3120,3120,3120,3120,0
|
|
20241203,155800,88878125,3120,3120,3120,3120,0
|
|
20241203,155700,88878125,3120,3120,3120,3120,0
|
|
20241203,155600,88878125,3120,3120,3120,3120,0
|
|
20241203,155500,88878125,3120,3120,3120,3120,0
|
|
20241203,155400,88878125,3120,3120,3120,3120,0
|
|
20241203,155300,88878125,3120,3120,3120,3120,0
|
|
20241203,155200,88878125,3120,3120,3120,3120,0
|
|
20241203,155100,88878125,3120,3120,3120,3120,0
|
|
20241203,155000,88878125,3120,3120,3120,3120,0
|
|
20241203,154900,88878125,3120,3120,3120,3120,0
|
|
20241203,154800,88878125,3120,3120,3120,3120,0
|
|
20241203,154700,88878125,3120,3120,3120,3120,0
|
|
20241203,154600,88878125,3120,3120,3120,3120,0
|
|
20241203,154500,88878125,3120,3120,3120,3120,0
|
|
20241203,154400,88878125,3120,3120,3120,3120,0
|
|
20241203,154300,88878125,3120,3120,3120,3120,0
|
|
20241203,154200,88878125,3120,3120,3120,3120,0
|
|
20241203,154100,88878125,3120,3120,3120,3120,0
|
|
20241203,154000,88878125,3120,3120,3120,3120,0
|
|
20241203,153900,88878125,3120,3120,3120,3120,0
|
|
20241203,153800,88878125,3120,3120,3120,3120,0
|
|
20241203,153700,88878125,3120,3120,3120,3120,992
|
|
20241203,153600,88878125,3120,3120,3120,3120,0
|
|
20241203,153500,88878125,3120,3120,3120,3120,0
|
|
20241203,153400,88878125,3120,3120,3120,3120,0
|
|
20241203,153300,88878125,3120,3120,3120,3120,0
|
|
20241203,153200,88878125,3120,3120,3120,3120,0
|
|
20241203,153100,88878125,3120,3120,3120,3120,0
|
|
20241203,153000,88878125,3120,3120,3120,3120,992
|
|
20241203,152900,85783085,3115,3115,3115,3115,0
|
|
20241203,152800,85783085,3115,3115,3115,3115,0
|
|
20241203,152700,85783085,3115,3115,3115,3115,0
|
|
20241203,152600,85783085,3115,3115,3115,3115,0
|
|
20241203,152500,85783085,3115,3115,3115,3115,0
|
|
20241203,152400,85783085,3115,3115,3115,3115,0
|
|
20241203,152300,85783085,3115,3115,3115,3115,0
|
|
20241203,152200,85783085,3115,3115,3115,3115,0
|
|
20241203,152100,85783085,3115,3115,3115,3115,0
|
|
20241203,152000,85783085,3115,3115,3115,3115,0
|
|
20241203,151900,85783085,3115,3095,3115,3095,430
|
|
20241203,151800,84448380,3095,3085,3095,3085,300
|
|
20241203,151700,83522145,3080,3080,3080,3080,2
|
|
20241203,151600,83515985,3080,3085,3085,3080,104
|
|
20241203,151500,83195165,3080,3080,3080,3080,0
|
|
20241203,151400,83195165,3080,3080,3080,3080,0
|
|
20241203,151300,83195165,3080,3080,3080,3080,0
|
|
20241203,151200,83195165,3080,3080,3080,3080,0
|
|
20241203,151100,83195165,3080,3080,3080,3080,0
|
|
20241203,151000,83195165,3080,3080,3080,3080,0
|
|
20241203,150900,83195165,3080,3080,3080,3080,0
|
|
20241203,150800,83195165,3080,3080,3080,3080,0
|
|
20241203,150700,83195165,3080,3080,3080,3080,0
|
|
20241203,150600,83195165,3080,3080,3080,3080,0
|
|
20241203,150500,83195165,3080,3080,3080,3080,0
|
|
20241203,150400,83195165,3080,3080,3080,3080,0
|
|
20241203,150300,83195165,3080,3080,3080,3080,0
|
|
20241203,150200,83195165,3080,3080,3080,3080,0
|
|
20241203,150100,83195165,3080,3080,3080,3080,0
|
|
20241203,150000,83195165,3080,3080,3080,3080,0
|
|
20241203,145900,83195165,3080,3080,3080,3080,0
|
|
20241203,145800,83195165,3080,3080,3080,3080,0
|
|
20241203,145700,83195165,3080,3080,3080,3080,0
|
|
20241203,145600,83195165,3080,3080,3080,3080,0
|
|
20241203,145500,83195165,3080,3080,3080,3080,0
|
|
20241203,145400,83195165,3080,3080,3080,3080,0
|
|
20241203,145300,83195165,3080,3080,3080,3080,0
|
|
20241203,145200,83195165,3080,3080,3080,3080,0
|
|
20241203,145100,83195165,3080,3080,3080,3080,0
|
|
20241203,145000,83195165,3080,3080,3080,3080,0
|
|
20241203,144900,83195165,3080,3080,3080,3080,0
|
|
20241203,144800,83195165,3080,3080,3080,3080,0
|
|
20241203,144700,83195165,3080,3080,3080,3080,0
|
|
20241203,144600,83195165,3080,3080,3080,3080,0
|
|
20241203,144500,83195165,3080,3080,3080,3080,0
|
|
20241203,144400,83195165,3080,3080,3080,3080,0
|
|
20241203,144300,83195165,3080,3080,3080,3080,0
|
|
20241203,144200,83195165,3080,3080,3080,3080,0
|
|
20241203,144100,83195165,3080,3080,3080,3080,0
|
|
20241203,144000,83195165,3080,3080,3080,3080,2
|
|
20241203,143900,83189005,3080,3080,3080,3080,0
|
|
20241203,143800,83189005,3080,3080,3080,3080,0
|
|
20241203,143700,83189005,3080,3080,3080,3080,0
|
|
20241203,143600,83189005,3080,3080,3080,3080,1
|
|
20241203,143500,83185925,3080,3080,3080,3080,1
|
|
20241203,143400,83182845,3080,3080,3080,3080,0
|
|
20241203,143300,83182845,3080,3080,3080,3080,0
|
|
20241203,143200,83182845,3080,3080,3080,3080,0
|
|
20241203,143100,83182845,3080,3080,3080,3080,0
|
|
20241203,143000,83182845,3080,3080,3080,3080,0
|
|
20241203,142900,83182845,3080,3080,3080,3080,0
|
|
20241203,142800,83182845,3080,3080,3080,3080,0
|
|
20241203,142700,83182845,3080,3080,3080,3080,0
|
|
20241203,142600,83182845,3080,3080,3080,3080,0
|
|
20241203,142500,83182845,3080,3080,3080,3080,0
|
|
20241203,142400,83182845,3080,3080,3080,3080,1
|
|
20241203,142300,83179765,3080,3080,3080,3080,0
|
|
20241203,142200,83179765,3080,3080,3080,3080,0
|
|
20241203,142100,83179765,3080,3080,3080,3080,0
|
|
20241203,142000,83179765,3080,3080,3080,3080,0
|
|
20241203,141900,83179765,3080,3080,3080,3080,0
|
|
20241203,141800,83179765,3080,3080,3080,3080,1
|
|
20241203,141700,83176685,3075,3075,3075,3075,0
|
|
20241203,141600,83176685,3075,3075,3075,3075,0
|
|
20241203,141500,83176685,3075,3075,3075,3075,0
|
|
20241203,141400,83176685,3075,3075,3075,3075,0
|
|
20241203,141300,83176685,3075,3075,3075,3075,0
|
|
20241203,141200,83176685,3075,3075,3075,3075,1
|
|
20241203,141100,83173610,3075,3075,3075,3075,0
|
|
20241203,141000,83173610,3075,3075,3075,3075,0
|
|
20241203,140900,83173610,3075,3075,3075,3075,0
|
|
20241203,140800,83173610,3075,3075,3075,3075,0
|
|
20241203,140700,83173610,3075,3075,3075,3075,0
|
|
20241203,140600,83173610,3075,3075,3075,3075,1
|
|
20241203,140500,83170535,3065,3090,3090,3060,2465
|
|
20241203,140400,75577535,3100,3100,3100,3100,0
|
|
20241203,140300,75577535,3100,3100,3100,3100,0
|
|
20241203,140200,75577535,3100,3100,3100,3100,65
|
|
20241203,140100,75376035,3100,3100,3100,3100,0
|
|
20241203,140000,75376035,3100,3100,3100,3100,1
|
|
20241203,135900,75372935,3100,3100,3100,3100,0
|
|
20241203,135800,75372935,3100,3100,3100,3100,0
|
|
20241203,135700,75372935,3100,3100,3100,3100,50
|
|
20241203,135600,75217935,3100,3100,3100,3100,0
|
|
20241203,135500,75217935,3100,3100,3100,3100,1
|
|
20241203,135400,75214835,3100,3100,3100,3100,1
|
|
20241203,135300,75211735,3095,3095,3095,3095,0
|
|
20241203,135200,75211735,3095,3095,3095,3095,0
|
|
20241203,135100,75211735,3095,3095,3095,3095,0
|
|
20241203,135000,75211735,3095,3095,3095,3095,0
|
|
20241203,134900,75211735,3095,3095,3095,3095,0
|
|
20241203,134800,75211735,3095,3095,3095,3095,2
|
|
20241203,134700,75205545,3090,3090,3090,3090,0
|
|
20241203,134600,75205545,3090,3090,3090,3090,0
|
|
20241203,134500,75205545,3090,3090,3090,3090,0
|
|
20241203,134400,75205545,3090,3090,3090,3090,1
|
|
20241203,134300,75202455,3100,3100,3100,3100,0
|
|
20241203,134200,75202455,3100,3090,3100,3090,3
|
|
20241203,134100,75193165,3085,3085,3085,3085,0
|
|
20241203,134000,75193165,3085,3085,3085,3085,10
|
|
20241203,133900,75162315,3100,3090,3100,3090,11
|
|
20241203,133800,75128225,3085,3085,3085,3085,39
|
|
20241203,133700,75007910,3090,3090,3090,3090,0
|
|
20241203,133600,75007910,3090,3090,3090,3090,1
|
|
20241203,133500,75004820,3100,3095,3100,3085,348
|
|
20241203,133400,73931080,3100,3100,3100,3100,0
|
|
20241203,133300,73931080,3100,3100,3100,3100,0
|
|
20241203,133200,73931080,3100,3100,3100,3100,0
|
|
20241203,133100,73931080,3100,3100,3100,3100,0
|
|
20241203,133000,73931080,3100,3100,3100,3100,1
|
|
20241203,132900,73927980,3100,3100,3100,3100,0
|
|
20241203,132800,73927980,3100,3100,3100,3100,0
|
|
20241203,132700,73927980,3100,3100,3100,3100,0
|
|
20241203,132600,73927980,3100,3100,3100,3100,0
|
|
20241203,132500,73927980,3100,3100,3100,3100,0
|
|
20241203,132400,73927980,3100,3100,3100,3100,1
|
|
20241203,132300,73924880,3100,3100,3100,3100,0
|
|
20241203,132200,73924880,3100,3100,3100,3100,0
|
|
20241203,132100,73924880,3100,3100,3100,3100,0
|
|
20241203,132000,73924880,3100,3100,3100,3100,0
|
|
20241203,131900,73924880,3100,3100,3100,3100,3
|
|
20241203,131800,73915580,3100,3095,3100,3095,2
|
|
20241203,131700,73909385,3095,3095,3095,3095,0
|
|
20241203,131600,73909385,3095,3095,3095,3095,0
|
|
20241203,131500,73909385,3095,3095,3095,3095,0
|
|
20241203,131400,73909385,3095,3095,3095,3095,0
|
|
20241203,131300,73909385,3095,3095,3095,3095,0
|
|
20241203,131200,73909385,3095,3095,3095,3095,1
|
|
20241203,131100,73906290,3115,3115,3115,3115,0
|
|
20241203,131000,73906290,3115,3115,3115,3115,0
|
|
20241203,130900,73906290,3115,3115,3115,3115,0
|
|
20241203,130800,73906290,3115,3115,3115,3115,0
|
|
20241203,130700,73906290,3115,3105,3115,3105,42
|
|
20241203,130600,73775640,3085,3095,3110,3085,565
|
|
20241203,130500,72024000,3100,3100,3100,3100,0
|
|
20241203,130400,72024000,3100,3095,3100,3095,12
|
|
20241203,130300,71986805,3100,3100,3100,3100,0
|
|
20241203,130200,71986805,3100,3095,3100,3095,31
|
|
20241203,130100,71890845,3095,3095,3095,3095,0
|
|
20241203,130000,71890845,3095,3095,3095,3095,1
|
|
20241203,125900,71887750,3095,3095,3095,3095,0
|
|
20241203,125800,71887750,3095,3095,3095,3095,0
|
|
20241203,125700,71887750,3095,3095,3095,3095,0
|
|
20241203,125600,71887750,3095,3095,3095,3095,0
|
|
20241203,125500,71887750,3095,3095,3095,3095,0
|
|
20241203,125400,71887750,3095,3095,3095,3095,1
|
|
20241203,125300,71884655,3085,3085,3085,3085,0
|
|
20241203,125200,71884655,3085,3085,3085,3085,0
|
|
20241203,125100,71884655,3085,3085,3085,3085,8
|
|
20241203,125000,71859975,3095,3095,3095,3095,0
|
|
20241203,124900,71859975,3095,3095,3095,3095,0
|
|
20241203,124800,71859975,3095,3095,3095,3095,1
|
|
20241203,124700,71856880,3095,3095,3095,3095,0
|
|
20241203,124600,71856880,3095,3095,3095,3095,0
|
|
20241203,124500,71856880,3095,3095,3095,3095,0
|
|
20241203,124400,71856880,3095,3095,3095,3095,0
|
|
20241203,124300,71856880,3095,3095,3095,3095,0
|
|
20241203,124200,71856880,3095,3095,3095,3095,1
|
|
20241203,124100,71853785,3085,3085,3085,3085,2
|
|
20241203,124000,71847615,3100,3090,3100,3090,102
|
|
20241203,123900,71532215,3090,3090,3090,3090,1000
|
|
20241203,123800,68442215,3090,3090,3090,3090,0
|
|
20241203,123700,68442215,3090,3090,3090,3090,0
|
|
20241203,123600,68442215,3090,3090,3090,3090,1
|
|
20241203,123500,68439125,3085,3085,3085,3085,0
|
|
20241203,123400,68439125,3085,3085,3085,3085,0
|
|
20241203,123300,68439125,3085,3085,3085,3085,0
|
|
20241203,123200,68439125,3085,3085,3085,3085,0
|
|
20241203,123100,68439125,3085,3085,3085,3085,0
|
|
20241203,123000,68439125,3085,3090,3090,3085,2
|
|
20241203,122900,68432950,3090,3090,3090,3090,2
|
|
20241203,122800,68426770,3090,3090,3090,3090,0
|
|
20241203,122700,68426770,3090,3090,3090,3090,0
|
|
20241203,122600,68426770,3090,3090,3090,3090,0
|
|
20241203,122500,68426770,3090,3090,3090,3090,0
|
|
20241203,122400,68426770,3090,3090,3090,3090,325
|
|
20241203,122300,67422520,3090,3090,3090,3090,200
|
|
20241203,122200,66804520,3085,3085,3085,3085,0
|
|
20241203,122100,66804520,3085,3085,3085,3085,0
|
|
20241203,122000,66804520,3085,3085,3085,3085,2
|
|
20241203,121900,66798350,3090,3090,3090,3090,0
|
|
20241203,121800,66798350,3090,3085,3090,3085,3
|
|
20241203,121700,66789085,3080,3080,3080,3080,0
|
|
20241203,121600,66789085,3080,3080,3080,3080,0
|
|
20241203,121500,66789085,3080,3080,3080,3080,1
|
|
20241203,121400,66786005,3085,3085,3085,3085,0
|
|
20241203,121300,66786005,3085,3070,3085,3070,5
|
|
20241203,121200,66770605,3085,3090,3090,3070,18
|
|
20241203,121100,66715185,3085,3085,3085,3085,669
|
|
20241203,121000,64651320,3090,3090,3090,3090,0
|
|
20241203,120900,64651320,3090,3090,3090,3090,0
|
|
20241203,120800,64651320,3090,3090,3090,3090,100
|
|
20241203,120700,64342320,3085,3070,3085,3070,953
|
|
20241203,120600,61403550,3070,3070,3070,3070,1
|
|
20241203,120500,61400480,3080,3080,3080,3080,0
|
|
20241203,120400,61400480,3080,3080,3080,3080,0
|
|
20241203,120300,61400480,3080,3080,3080,3080,0
|
|
20241203,120200,61400480,3080,3080,3080,3080,0
|
|
20241203,120100,61400480,3080,3080,3080,3080,0
|
|
20241203,120000,61400480,3080,3070,3080,3070,9
|
|
20241203,115900,61372770,3080,3080,3080,3080,0
|
|
20241203,115800,61372770,3080,3080,3080,3080,0
|
|
20241203,115700,61372770,3080,3080,3080,3080,0
|
|
20241203,115600,61372770,3080,3080,3080,3080,0
|
|
20241203,115500,61372770,3080,3080,3080,3080,1
|
|
20241203,115400,61369690,3080,3070,3080,3070,6
|
|
20241203,115300,61351230,3080,3080,3080,3080,0
|
|
20241203,115200,61351230,3080,3070,3080,3070,52
|
|
20241203,115100,61191080,3080,3070,3080,3070,419
|
|
20241203,115000,59900580,3065,3065,3065,3065,687
|
|
20241203,114900,57794925,3065,3065,3065,3065,0
|
|
20241203,114800,57794925,3065,3065,3065,3065,1
|
|
20241203,114700,57791860,3065,3065,3065,3065,0
|
|
20241203,114600,57791860,3065,3065,3065,3065,0
|
|
20241203,114500,57791860,3065,3065,3065,3065,0
|
|
20241203,114400,57791860,3065,3065,3065,3065,0
|
|
20241203,114300,57791860,3065,3065,3065,3065,0
|
|
20241203,114200,57791860,3065,3065,3065,3065,1
|
|
20241203,114100,57788795,3065,3065,3065,3065,0
|
|
20241203,114000,57788795,3065,3065,3065,3065,0
|
|
20241203,113900,57788795,3065,3065,3065,3065,0
|
|
20241203,113800,57788795,3065,3065,3065,3065,0
|
|
20241203,113700,57788795,3065,3065,3065,3065,0
|
|
20241203,113600,57788795,3065,3065,3065,3065,1
|
|
20241203,113500,57785730,3055,3055,3055,3055,0
|
|
20241203,113400,57785730,3055,3055,3055,3055,0
|
|
20241203,113300,57785730,3055,3065,3065,3055,102
|
|
20241203,113200,57473200,3060,3060,3060,3060,0
|
|
20241203,113100,57473200,3060,3060,3060,3060,0
|
|
20241203,113000,57473200,3060,3060,3060,3060,307
|
|
20241203,112900,56533780,3060,3055,3060,3055,347
|
|
20241203,112800,55473595,3050,3050,3050,3050,0
|
|
20241203,112700,55473595,3050,3050,3050,3050,0
|
|
20241203,112600,55473595,3050,3065,3065,3050,2866
|
|
20241203,112500,46717455,3060,3080,3080,3060,3000
|
|
20241203,112400,37524485,3085,3085,3085,3085,0
|
|
20241203,112300,37524485,3085,3085,3085,3085,0
|
|
20241203,112200,37524485,3085,3085,3085,3085,0
|
|
20241203,112100,37524485,3085,3085,3085,3085,0
|
|
20241203,112000,37524485,3085,3085,3085,3085,0
|
|
20241203,111900,37524485,3085,3085,3085,3085,0
|
|
20241203,111800,37524485,3085,3085,3085,3085,0
|
|
20241203,111700,37524485,3085,3085,3085,3085,0
|
|
20241203,111600,37524485,3085,3085,3085,3085,0
|
|
20241203,111500,37524485,3085,3085,3085,3085,0
|
|
20241203,111400,37524485,3085,3085,3085,3085,0
|
|
20241203,111300,37524485,3085,3085,3085,3085,0
|
|
20241203,111200,37524485,3085,3085,3085,3085,0
|
|
20241203,111100,37524485,3085,3085,3085,3085,0
|
|
20241203,111000,37524485,3085,3085,3085,3085,0
|
|
20241203,110900,37524485,3085,3085,3085,3085,0
|
|
20241203,110800,37524485,3085,3085,3085,3085,0
|
|
20241203,110700,37524485,3085,3085,3085,3085,0
|
|
20241203,110600,37524485,3085,3085,3085,3085,0
|
|
20241203,110500,37524485,3085,3085,3085,3085,0
|
|
20241203,110400,37524485,3085,3085,3085,3085,0
|
|
20241203,110300,37524485,3085,3085,3085,3085,0
|
|
20241203,110200,37524485,3085,3085,3085,3085,0
|
|
20241203,110100,37524485,3085,3085,3085,3085,0
|
|
20241203,110000,37524485,3085,3085,3085,3085,0
|
|
20241203,105900,37524485,3085,3085,3085,3085,0
|
|
20241203,105800,37524485,3085,3085,3085,3085,0
|
|
20241203,105700,37524485,3085,3085,3085,3085,0
|
|
20241203,105600,37524485,3085,3085,3085,3085,0
|
|
20241203,105500,37524485,3085,3085,3085,3085,0
|
|
20241203,105400,37524485,3085,3085,3085,3085,0
|
|
20241203,105300,37524485,3085,3085,3085,3085,0
|
|
20241203,105200,37524485,3085,3085,3085,3085,0
|
|
20241203,105100,37524485,3085,3085,3085,3085,0
|
|
20241203,105000,37524485,3085,3085,3085,3085,0
|
|
20241203,104900,37524485,3085,3085,3085,3085,0
|
|
20241203,104800,37524485,3085,3085,3085,3085,0
|
|
20241203,104700,37524485,3085,3085,3085,3085,0
|
|
20241203,104600,37524485,3085,3085,3085,3085,0
|
|
20241203,104500,37524485,3085,3085,3085,3085,0
|
|
20241203,104400,37524485,3085,3085,3085,3085,0
|
|
20241203,104300,37524485,3085,3085,3085,3085,0
|
|
20241203,104200,37524485,3085,3085,3085,3085,0
|
|
20241203,104100,37524485,3085,3085,3085,3085,0
|
|
20241203,104000,37524485,3085,3085,3085,3085,0
|
|
20241203,103900,37524485,3085,3085,3085,3085,0
|
|
20241203,103800,37524485,3085,3085,3085,3085,0
|
|
20241203,103700,37524485,3085,3085,3085,3085,0
|
|
20241203,103600,37524485,3085,3085,3085,3085,0
|
|
20241203,103500,37524485,3085,3085,3085,3085,0
|
|
20241203,103400,37524485,3085,3085,3085,3085,0
|
|
20241203,103300,37524485,3085,3085,3085,3085,0
|
|
20241203,103200,37524485,3085,3085,3085,3085,0
|
|
20241203,103100,37524485,3085,3085,3085,3085,0
|
|
20241203,103000,37524485,3085,3085,3085,3085,0
|
|
20241203,102900,37524485,3085,3085,3085,3085,0
|
|
20241203,102800,37524485,3085,3085,3085,3085,0
|
|
20241203,102700,37524485,3085,3085,3085,3085,0
|
|
20241203,102600,37524485,3085,3085,3085,3085,5
|
|
20241203,102500,37509060,3095,3095,3095,3095,0
|
|
20241203,102400,37509060,3095,3095,3095,3095,0
|
|
20241203,102300,37509060,3095,3095,3095,3095,0
|
|
20241203,102200,37509060,3095,3095,3095,3095,0
|
|
20241203,102100,37509060,3095,3095,3095,3095,0
|
|
20241203,102000,37509060,3095,3095,3095,3095,0
|
|
20241203,101900,37509060,3095,3095,3095,3095,0
|
|
20241203,101800,37509060,3095,3095,3095,3095,0
|
|
20241203,101700,37509060,3095,3095,3095,3095,0
|
|
20241203,101600,37509060,3095,3095,3095,3095,0
|
|
20241203,101500,37509060,3095,3090,3095,3090,3
|
|
20241203,101400,37499780,3090,3090,3090,3090,0
|
|
20241203,101300,37499780,3090,3090,3090,3090,1
|
|
20241203,101200,37496690,3095,3095,3095,3095,0
|
|
20241203,101100,37496690,3095,3095,3095,3095,0
|
|
20241203,101000,37496690,3095,3095,3095,3095,0
|
|
20241203,100900,37496690,3095,3095,3095,3095,0
|
|
20241203,100800,37496690,3095,3095,3095,3095,0
|
|
20241203,100700,37496690,3095,3095,3095,3095,0
|
|
20241203,100600,37496690,3095,3095,3095,3095,0
|
|
20241203,100500,37496690,3095,3095,3095,3095,4
|
|
20241203,100400,37484310,3095,3095,3095,3095,0
|
|
20241203,100300,37484310,3095,3095,3095,3095,0
|
|
20241203,100200,37484310,3095,3095,3095,3095,0
|
|
20241203,100100,37484310,3095,3095,3095,3095,0
|
|
20241203,100000,37484310,3095,3095,3095,3095,50
|
|
20241203,095900,37329560,3095,3095,3095,3095,0
|
|
20241203,095800,37329560,3095,3100,3100,3095,73
|
|
20241203,095700,37103305,3100,3100,3100,3100,1
|
|
20241203,095600,37100205,3095,3095,3095,3095,5
|
|
20241203,095500,37084730,3100,3100,3100,3100,0
|
|
20241203,095400,37084730,3100,3100,3100,3100,0
|
|
20241203,095300,37084730,3100,3100,3100,3100,0
|
|
20241203,095200,37084730,3100,3100,3100,3100,0
|
|
20241203,095100,37084730,3100,3100,3100,3100,0
|
|
20241203,095000,37084730,3100,3090,3105,3090,1203
|
|
20241203,094900,33355415,3100,3100,3100,3090,1099
|
|
20241203,094800,29959475,3090,3090,3090,3090,794
|
|
20241203,094700,27506015,3090,3090,3090,3090,1205
|
|
20241203,094600,23782565,3100,3100,3100,3100,0
|
|
20241203,094500,23782565,3100,3100,3100,3100,0
|
|
20241203,094400,23782565,3100,3100,3100,3100,0
|
|
20241203,094300,23782565,3100,3100,3100,3100,0
|
|
20241203,094200,23782565,3100,3100,3100,3100,23
|
|
20241203,094100,23711265,3100,3100,3100,3100,2
|
|
20241203,094000,23705065,3090,3090,3090,3090,1
|
|
20241203,093900,23701975,3100,3090,3100,3090,3
|
|
20241203,093800,23692695,3090,3090,3090,3090,0
|
|
20241203,093700,23692695,3090,3090,3090,3090,5
|
|
20241203,093600,23677245,3080,3080,3080,3080,2
|
|
20241203,093500,23671085,3085,3085,3085,3085,0
|
|
20241203,093400,23671085,3085,3085,3085,3085,0
|
|
20241203,093300,23671085,3085,3085,3085,3085,0
|
|
20241203,093200,23671085,3085,3085,3085,3085,2
|
|
20241203,093100,23664915,3090,3090,3090,3090,0
|
|
20241203,093000,23664915,3090,3090,3090,3090,0
|
|
20241203,092900,23664915,3090,3080,3090,3080,260
|
|
20241203,092800,22861525,3090,3080,3090,3080,255
|
|
20241203,092700,22076115,3080,3085,3085,3080,46
|
|
20241203,092600,21934430,3090,3080,3090,3080,2
|
|
20241203,092500,21928260,3090,3075,3100,3075,701
|
|
20241203,092400,19759005,3090,3075,3090,3075,22
|
|
20241203,092300,19691105,3075,3075,3075,3075,0
|
|
20241203,092200,19691105,3075,3070,3080,3070,3114
|
|
20241203,092100,10115185,3065,3070,3070,3065,812
|
|
20241203,092000,7622445,3075,3075,3075,3075,1
|
|
20241203,091900,7619370,3090,3090,3090,3090,0
|
|
20241203,091800,7619370,3090,3090,3090,3090,2
|
|
20241203,091700,7613190,3090,3075,3090,3055,1347
|
|
20241203,091600,3488750,3090,3075,3090,3075,3
|
|
20241203,091500,3479510,3080,3080,3080,3080,0
|
|
20241203,091400,3479510,3080,3080,3080,3080,0
|
|
20241203,091300,3479510,3080,3080,3080,3080,0
|
|
20241203,091200,3479510,3080,3080,3080,3080,556
|
|
20241203,091100,1767030,3095,3095,3095,3095,0
|
|
20241203,091000,1767030,3095,3090,3095,3090,20
|
|
20241203,090900,1705200,3090,3090,3090,3090,0
|
|
20241203,090800,1705200,3090,3090,3090,3090,0
|
|
20241203,090700,1705200,3090,3090,3090,3090,0
|
|
20241203,090600,1705200,3090,3090,3090,3090,0
|
|
20241203,090500,1705200,3090,3090,3090,3090,290
|
|
20241203,090400,809100,3100,3100,3100,3100,0
|
|
20241203,090300,809100,3100,3100,3100,3100,0
|
|
20241203,090200,809100,3100,3100,3100,3100,0
|
|
20241203,090100,809100,3100,3100,3100,3100,0
|
|
20241203,090000,809100,3100,3100,3100,3100,261
|