574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183100,427885580,3795,3795,3795,3795,2756
|
|
20241204,183000,427885580,3795,3795,3795,3795,0
|
|
20241204,182900,427885580,3795,3795,3795,3795,0
|
|
20241204,182800,427885580,3795,3795,3795,3795,0
|
|
20241204,182700,427885580,3795,3795,3795,3795,0
|
|
20241204,182600,427885580,3795,3795,3795,3795,0
|
|
20241204,182500,427885580,3795,3795,3795,3795,0
|
|
20241204,182400,427885580,3795,3795,3795,3795,0
|
|
20241204,182300,427885580,3795,3795,3795,3795,0
|
|
20241204,182200,427885580,3795,3795,3795,3795,0
|
|
20241204,182100,427885580,3795,3795,3795,3795,0
|
|
20241204,182000,427885580,3795,3795,3795,3795,0
|
|
20241204,181900,427885580,3795,3795,3795,3795,0
|
|
20241204,181800,427885580,3795,3795,3795,3795,0
|
|
20241204,181700,427885580,3795,3795,3795,3795,0
|
|
20241204,181600,427885580,3795,3795,3795,3795,0
|
|
20241204,181500,427885580,3795,3795,3795,3795,0
|
|
20241204,181400,427885580,3795,3795,3795,3795,0
|
|
20241204,181300,427885580,3795,3795,3795,3795,0
|
|
20241204,181200,427885580,3795,3795,3795,3795,0
|
|
20241204,181100,427885580,3795,3795,3795,3795,0
|
|
20241204,181000,427885580,3795,3795,3795,3795,0
|
|
20241204,180900,427885580,3795,3795,3795,3795,0
|
|
20241204,180800,427885580,3795,3795,3795,3795,0
|
|
20241204,180700,427885580,3795,3795,3795,3795,0
|
|
20241204,180600,427885580,3795,3795,3795,3795,0
|
|
20241204,180500,427885580,3795,3795,3795,3795,0
|
|
20241204,180400,427885580,3795,3795,3795,3795,0
|
|
20241204,180300,427885580,3795,3795,3795,3795,0
|
|
20241204,180200,427885580,3795,3795,3795,3795,0
|
|
20241204,180100,427885580,3795,3795,3795,3795,2756
|
|
20241204,180000,427885580,3795,3795,3795,3795,0
|
|
20241204,175900,427885580,3795,3795,3795,3795,0
|
|
20241204,175800,427885580,3795,3795,3795,3795,0
|
|
20241204,175700,427885580,3795,3795,3795,3795,0
|
|
20241204,175600,427885580,3795,3795,3795,3795,0
|
|
20241204,175500,427885580,3795,3795,3795,3795,0
|
|
20241204,175400,427885580,3795,3795,3795,3795,0
|
|
20241204,175300,427885580,3795,3795,3795,3795,0
|
|
20241204,175200,427885580,3795,3795,3795,3795,0
|
|
20241204,175100,427885580,3795,3795,3795,3795,0
|
|
20241204,175000,427885580,3795,3795,3795,3795,0
|
|
20241204,174900,427885580,3795,3795,3795,3795,0
|
|
20241204,174800,427885580,3795,3795,3795,3795,0
|
|
20241204,174700,427885580,3795,3795,3795,3795,0
|
|
20241204,174600,427885580,3795,3795,3795,3795,0
|
|
20241204,174500,427885580,3795,3795,3795,3795,0
|
|
20241204,174400,427885580,3795,3795,3795,3795,0
|
|
20241204,174300,427885580,3795,3795,3795,3795,0
|
|
20241204,174200,427885580,3795,3795,3795,3795,0
|
|
20241204,174100,427885580,3795,3795,3795,3795,0
|
|
20241204,174000,427885580,3795,3795,3795,3795,0
|
|
20241204,173900,427885580,3795,3795,3795,3795,0
|
|
20241204,173800,427885580,3795,3795,3795,3795,0
|
|
20241204,173700,427885580,3795,3795,3795,3795,0
|
|
20241204,173600,427885580,3795,3795,3795,3795,0
|
|
20241204,173500,427885580,3795,3795,3795,3795,0
|
|
20241204,173400,427885580,3795,3795,3795,3795,0
|
|
20241204,173300,427885580,3795,3795,3795,3795,0
|
|
20241204,173200,427885580,3795,3795,3795,3795,0
|
|
20241204,173100,427885580,3795,3795,3795,3795,2756
|
|
20241204,173000,427885580,3795,3795,3795,3795,0
|
|
20241204,172900,427885580,3795,3795,3795,3795,0
|
|
20241204,172800,427885580,3795,3795,3795,3795,0
|
|
20241204,172700,427885580,3795,3795,3795,3795,0
|
|
20241204,172600,427885580,3795,3795,3795,3795,0
|
|
20241204,172500,427885580,3795,3795,3795,3795,0
|
|
20241204,172400,427885580,3795,3795,3795,3795,0
|
|
20241204,172300,427885580,3795,3795,3795,3795,0
|
|
20241204,172200,427885580,3795,3795,3795,3795,0
|
|
20241204,172100,427885580,3795,3795,3795,3795,0
|
|
20241204,172000,427885580,3795,3795,3795,3795,0
|
|
20241204,171900,427885580,3795,3795,3795,3795,0
|
|
20241204,171800,427885580,3795,3795,3795,3795,0
|
|
20241204,171700,427885580,3795,3795,3795,3795,0
|
|
20241204,171600,427885580,3795,3795,3795,3795,0
|
|
20241204,171500,427885580,3795,3795,3795,3795,0
|
|
20241204,171400,427885580,3795,3795,3795,3795,0
|
|
20241204,171300,427885580,3795,3795,3795,3795,0
|
|
20241204,171200,427885580,3795,3795,3795,3795,0
|
|
20241204,171100,427885580,3795,3795,3795,3795,0
|
|
20241204,171000,427885580,3795,3795,3795,3795,0
|
|
20241204,170900,427885580,3795,3795,3795,3795,0
|
|
20241204,170800,427885580,3795,3795,3795,3795,0
|
|
20241204,170700,427885580,3795,3795,3795,3795,0
|
|
20241204,170600,427885580,3795,3795,3795,3795,0
|
|
20241204,170500,427885580,3795,3795,3795,3795,0
|
|
20241204,170400,427885580,3795,3795,3795,3795,0
|
|
20241204,170300,427885580,3795,3795,3795,3795,0
|
|
20241204,170200,427885580,3795,3795,3795,3795,0
|
|
20241204,170100,427885580,3795,3795,3795,3795,2756
|
|
20241204,170000,427885580,3795,3795,3795,3795,0
|
|
20241204,165900,427885580,3795,3795,3795,3795,0
|
|
20241204,165800,427885580,3795,3795,3795,3795,0
|
|
20241204,165700,427885580,3795,3795,3795,3795,0
|
|
20241204,165600,427885580,3795,3795,3795,3795,0
|
|
20241204,165500,427885580,3795,3795,3795,3795,0
|
|
20241204,165400,427885580,3795,3795,3795,3795,0
|
|
20241204,165300,427885580,3795,3795,3795,3795,0
|
|
20241204,165200,427885580,3795,3795,3795,3795,0
|
|
20241204,165100,427885580,3795,3795,3795,3795,0
|
|
20241204,165000,427885580,3795,3795,3795,3795,0
|
|
20241204,164900,427885580,3795,3795,3795,3795,0
|
|
20241204,164800,427885580,3795,3795,3795,3795,0
|
|
20241204,164700,427885580,3795,3795,3795,3795,0
|
|
20241204,164600,427885580,3795,3795,3795,3795,0
|
|
20241204,164500,427885580,3795,3795,3795,3795,0
|
|
20241204,164400,427885580,3795,3795,3795,3795,0
|
|
20241204,164300,427885580,3795,3795,3795,3795,0
|
|
20241204,164200,427885580,3795,3795,3795,3795,0
|
|
20241204,164100,427885580,3795,3795,3795,3795,0
|
|
20241204,164000,427885580,3795,3795,3795,3795,0
|
|
20241204,163900,427885580,3795,3795,3795,3795,0
|
|
20241204,163800,427885580,3795,3795,3795,3795,0
|
|
20241204,163700,427885580,3795,3795,3795,3795,0
|
|
20241204,163600,427885580,3795,3795,3795,3795,0
|
|
20241204,163500,427885580,3795,3795,3795,3795,0
|
|
20241204,163400,427885580,3795,3795,3795,3795,0
|
|
20241204,163300,427885580,3795,3795,3795,3795,0
|
|
20241204,163200,427885580,3795,3795,3795,3795,0
|
|
20241204,163100,427885580,3795,3795,3795,3795,2756
|
|
20241204,163000,427885580,3795,3795,3795,3795,0
|
|
20241204,162900,427885580,3795,3795,3795,3795,0
|
|
20241204,162800,427885580,3795,3795,3795,3795,0
|
|
20241204,162700,427885580,3795,3795,3795,3795,0
|
|
20241204,162600,427885580,3795,3795,3795,3795,0
|
|
20241204,162500,427885580,3795,3795,3795,3795,0
|
|
20241204,162400,427885580,3795,3795,3795,3795,0
|
|
20241204,162300,427885580,3795,3795,3795,3795,0
|
|
20241204,162200,427885580,3795,3795,3795,3795,0
|
|
20241204,162100,427885580,3795,3795,3795,3795,0
|
|
20241204,162000,427885580,3795,3795,3795,3795,0
|
|
20241204,161900,427885580,3795,3795,3795,3795,0
|
|
20241204,161800,427885580,3795,3795,3795,3795,0
|
|
20241204,161700,427885580,3795,3795,3795,3795,0
|
|
20241204,161600,427885580,3795,3795,3795,3795,0
|
|
20241204,161500,427885580,3795,3795,3795,3795,0
|
|
20241204,161400,427885580,3795,3795,3795,3795,0
|
|
20241204,161300,427885580,3795,3795,3795,3795,0
|
|
20241204,161200,427885580,3795,3795,3795,3795,0
|
|
20241204,161100,427885580,3795,3795,3795,3795,0
|
|
20241204,161000,427885580,3795,3795,3795,3795,0
|
|
20241204,160900,427885580,3795,3795,3795,3795,0
|
|
20241204,160800,427885580,3795,3795,3795,3795,0
|
|
20241204,160700,427885580,3795,3795,3795,3795,0
|
|
20241204,160600,427885580,3795,3795,3795,3795,0
|
|
20241204,160500,427885580,3795,3795,3795,3795,0
|
|
20241204,160400,427885580,3795,3795,3795,3795,0
|
|
20241204,160300,427885580,3795,3795,3795,3795,0
|
|
20241204,160200,427885580,3795,3795,3795,3795,0
|
|
20241204,160100,427885580,3795,3795,3795,3795,2756
|
|
20241204,160000,427885580,3795,3795,3795,3795,0
|
|
20241204,155900,427885580,3795,3795,3795,3795,0
|
|
20241204,155800,427885580,3795,3795,3795,3795,0
|
|
20241204,155700,427885580,3795,3795,3795,3795,0
|
|
20241204,155600,427885580,3795,3795,3795,3795,0
|
|
20241204,155500,427885580,3795,3795,3795,3795,0
|
|
20241204,155400,427885580,3795,3795,3795,3795,0
|
|
20241204,155300,427885580,3795,3795,3795,3795,0
|
|
20241204,155200,427885580,3795,3795,3795,3795,0
|
|
20241204,155100,427885580,3795,3795,3795,3795,0
|
|
20241204,155000,427885580,3795,3795,3795,3795,0
|
|
20241204,154900,427885580,3795,3795,3795,3795,0
|
|
20241204,154800,427885580,3795,3795,3795,3795,0
|
|
20241204,154700,427885580,3795,3795,3795,3795,0
|
|
20241204,154600,427885580,3795,3795,3795,3795,0
|
|
20241204,154500,427885580,3795,3795,3795,3795,0
|
|
20241204,154400,427885580,3795,3795,3795,3795,0
|
|
20241204,154300,427885580,3795,3795,3795,3795,0
|
|
20241204,154200,427885580,3795,3795,3795,3795,0
|
|
20241204,154100,427885580,3795,3795,3795,3795,0
|
|
20241204,154000,427885580,3795,3795,3795,3795,0
|
|
20241204,153900,427885580,3795,3795,3795,3795,0
|
|
20241204,153800,427885580,3795,3795,3795,3795,0
|
|
20241204,153700,427885580,3795,3795,3795,3795,0
|
|
20241204,153600,427885580,3795,3795,3795,3795,0
|
|
20241204,153500,427885580,3795,3795,3795,3795,0
|
|
20241204,153400,427885580,3795,3795,3795,3795,0
|
|
20241204,153300,427885580,3795,3795,3795,3795,0
|
|
20241204,153200,427885580,3795,3795,3795,3795,0
|
|
20241204,153100,427885580,3795,3795,3795,3795,2756
|
|
20241204,153000,427885580,3795,3795,3795,3795,2756
|
|
20241204,152900,417426560,3795,3795,3795,3795,0
|
|
20241204,152800,417426560,3795,3795,3795,3795,0
|
|
20241204,152700,417426560,3795,3795,3795,3795,0
|
|
20241204,152600,417426560,3795,3795,3795,3795,0
|
|
20241204,152500,417426560,3795,3795,3795,3795,0
|
|
20241204,152400,417426560,3795,3795,3795,3795,0
|
|
20241204,152300,417426560,3795,3795,3795,3795,0
|
|
20241204,152200,417426560,3795,3795,3795,3795,0
|
|
20241204,152100,417426560,3795,3795,3795,3795,0
|
|
20241204,152000,417426560,3795,3795,3795,3795,0
|
|
20241204,151900,417426560,3795,3805,3805,3795,1408
|
|
20241204,151800,412079450,3810,3810,3810,3810,0
|
|
20241204,151700,412079450,3810,3810,3810,3810,1
|
|
20241204,151600,412075640,3810,3810,3810,3810,0
|
|
20241204,151500,412075640,3810,3810,3810,3810,0
|
|
20241204,151400,412075640,3810,3810,3810,3810,700
|
|
20241204,151300,409408640,3810,3810,3810,3810,0
|
|
20241204,151200,409408640,3810,3810,3810,3810,619
|
|
20241204,151100,407050250,3800,3800,3800,3800,799
|
|
20241204,151000,404014050,3790,3790,3790,3790,1006
|
|
20241204,150900,400201310,3800,3800,3800,3800,0
|
|
20241204,150800,400201310,3800,3800,3800,3800,15
|
|
20241204,150700,400144310,3790,3790,3790,3790,10
|
|
20241204,150600,400106410,3780,3780,3780,3780,0
|
|
20241204,150500,400106410,3780,3780,3780,3780,5
|
|
20241204,150400,400087510,3780,3780,3780,3780,1089
|
|
20241204,150300,395971090,3780,3790,3790,3780,2797
|
|
20241204,150200,385387780,3790,3790,3790,3790,677
|
|
20241204,150100,382821950,3790,3790,3790,3790,500
|
|
20241204,150000,380926950,3785,3785,3790,3785,647
|
|
20241204,145900,378477350,3785,3800,3800,3785,229
|
|
20241204,145800,377609135,3810,3810,3810,3810,0
|
|
20241204,145700,377609135,3810,3810,3810,3810,1
|
|
20241204,145600,377605325,3795,3795,3795,3795,1
|
|
20241204,145500,377601530,3810,3820,3820,3810,4056
|
|
20241204,145400,362147310,3820,3820,3820,3820,29
|
|
20241204,145300,362036530,3820,3820,3820,3820,157
|
|
20241204,145200,361436790,3815,3810,3815,3795,300
|
|
20241204,145100,360294210,3805,3805,3805,3805,1
|
|
20241204,145000,360290405,3805,3805,3805,3805,0
|
|
20241204,144900,360290405,3805,3800,3805,3800,18
|
|
20241204,144800,360221965,3805,3805,3805,3805,44
|
|
20241204,144700,360054545,3800,3800,3800,3800,99
|
|
20241204,144600,359678345,3800,3800,3800,3800,3
|
|
20241204,144500,359666945,3800,3800,3800,3800,0
|
|
20241204,144400,359666945,3800,3795,3800,3795,23
|
|
20241204,144300,359579575,3790,3790,3790,3790,0
|
|
20241204,144200,359579575,3790,3790,3790,3790,858
|
|
20241204,144100,356327755,3790,3790,3790,3790,76
|
|
20241204,144000,356039715,3790,3780,3790,3780,2368
|
|
20241204,143900,347087885,3780,3770,3780,3770,2473
|
|
20241204,143800,337754330,3770,3770,3770,3770,0
|
|
20241204,143700,337754330,3770,3770,3770,3770,0
|
|
20241204,143600,337754330,3770,3765,3770,3765,520
|
|
20241204,143500,335795630,3760,3760,3760,3760,0
|
|
20241204,143400,335795630,3760,3760,3760,3760,40
|
|
20241204,143300,335645230,3760,3760,3760,3760,60
|
|
20241204,143200,335419630,3760,3760,3760,3760,0
|
|
20241204,143100,335419630,3760,3760,3760,3760,0
|
|
20241204,143000,335419630,3760,3755,3760,3755,16
|
|
20241204,142900,335359495,3755,3755,3755,3755,2
|
|
20241204,142800,335351985,3745,3750,3755,3745,394
|
|
20241204,142700,333874410,3750,3750,3750,3750,0
|
|
20241204,142600,333874410,3750,3745,3750,3745,134
|
|
20241204,142500,333372535,3740,3740,3740,3740,0
|
|
20241204,142400,333372535,3740,3740,3740,3740,0
|
|
20241204,142300,333372535,3740,3740,3740,3740,105
|
|
20241204,142200,332979835,3730,3730,3730,3730,0
|
|
20241204,142100,332979835,3730,3730,3730,3730,100
|
|
20241204,142000,332606835,3740,3740,3740,3740,1792
|
|
20241204,141900,325904755,3730,3735,3740,3730,1098
|
|
20241204,141800,321803800,3730,3730,3730,3730,871
|
|
20241204,141700,318554970,3735,3735,3735,3735,0
|
|
20241204,141600,318554970,3735,3735,3735,3735,45
|
|
20241204,141500,318386895,3735,3735,3735,3735,2
|
|
20241204,141400,318379425,3730,3735,3735,3730,2045
|
|
20241204,141300,310751350,3730,3730,3730,3730,0
|
|
20241204,141200,310751350,3730,3730,3730,3730,1348
|
|
20241204,141100,305723310,3730,3730,3730,3730,2
|
|
20241204,141000,305715850,3725,3725,3725,3725,0
|
|
20241204,140900,305715850,3725,3725,3725,3725,0
|
|
20241204,140800,305715850,3725,3725,3725,3725,1024
|
|
20241204,140700,301901450,3725,3725,3725,3725,2460
|
|
20241204,140600,292737950,3730,3730,3730,3730,97
|
|
20241204,140500,292376140,3730,3730,3730,3730,0
|
|
20241204,140400,292376140,3730,3730,3730,3730,0
|
|
20241204,140300,292376140,3730,3730,3730,3730,45
|
|
20241204,140200,292208290,3730,3730,3730,3730,0
|
|
20241204,140100,292208290,3730,3730,3730,3730,45
|
|
20241204,140000,292040440,3725,3725,3725,3725,0
|
|
20241204,135900,292040440,3725,3725,3725,3725,33
|
|
20241204,135800,291917515,3730,3730,3730,3730,45
|
|
20241204,135700,291749665,3730,3730,3730,3730,0
|
|
20241204,135600,291749665,3730,3730,3730,3730,45
|
|
20241204,135500,291581815,3730,3730,3730,3730,0
|
|
20241204,135400,291581815,3730,3730,3730,3730,0
|
|
20241204,135300,291581815,3730,3730,3730,3730,45
|
|
20241204,135200,291413965,3730,3730,3730,3730,0
|
|
20241204,135100,291413965,3730,3730,3730,3730,45
|
|
20241204,135000,291246115,3730,3730,3730,3730,101
|
|
20241204,134900,290869385,3730,3730,3730,3730,0
|
|
20241204,134800,290869385,3730,3730,3730,3730,45
|
|
20241204,134700,290701535,3725,3725,3725,3725,0
|
|
20241204,134600,290701535,3725,3730,3730,3725,96
|
|
20241204,134500,290343705,3730,3730,3730,3730,0
|
|
20241204,134400,290343705,3730,3730,3730,3730,0
|
|
20241204,134300,290343705,3730,3710,3730,3710,6989
|
|
20241204,134200,264325000,3715,3715,3715,3715,0
|
|
20241204,134100,264325000,3715,3715,3715,3715,0
|
|
20241204,134000,264325000,3715,3715,3715,3715,45
|
|
20241204,133900,264157825,3710,3710,3710,3710,193
|
|
20241204,133800,263441795,3715,3715,3715,3715,45
|
|
20241204,133700,263274620,3710,3715,3715,3710,2325
|
|
20241204,133600,254637445,3710,3710,3710,3710,0
|
|
20241204,133500,254637445,3710,3710,3710,3710,352
|
|
20241204,133400,253331525,3710,3710,3710,3710,2
|
|
20241204,133300,253324105,3710,3710,3710,3710,45
|
|
20241204,133200,253157155,3705,3705,3705,3705,0
|
|
20241204,133100,253157155,3705,3705,3705,3705,0
|
|
20241204,133000,253157155,3705,3705,3705,3705,516
|
|
20241204,132900,251245375,3705,3710,3710,3705,109
|
|
20241204,132800,250841080,3705,3705,3705,3705,15
|
|
20241204,132700,250785505,3705,3705,3705,3705,0
|
|
20241204,132600,250785505,3705,3705,3705,3705,35
|
|
20241204,132500,250655830,3705,3700,3705,3700,21
|
|
20241204,132400,250578080,3700,3700,3700,3700,2200
|
|
20241204,132300,242438080,3700,3700,3700,3700,45
|
|
20241204,132200,242271580,3700,3700,3700,3700,0
|
|
20241204,132100,242271580,3700,3700,3700,3700,0
|
|
20241204,132000,242271580,3700,3700,3700,3700,145
|
|
20241204,131900,241735080,3700,3700,3700,3700,0
|
|
20241204,131800,241735080,3700,3700,3700,3700,145
|
|
20241204,131700,241198580,3700,3700,3700,3700,1
|
|
20241204,131600,241194880,3690,3690,3690,3690,0
|
|
20241204,131500,241194880,3690,3690,3690,3690,19
|
|
20241204,131400,241124770,3690,3690,3690,3690,1222
|
|
20241204,131300,236615590,3690,3690,3690,3690,45
|
|
20241204,131200,236449540,3690,3690,3690,3690,0
|
|
20241204,131100,236449540,3690,3690,3690,3690,0
|
|
20241204,131000,236449540,3690,3690,3690,3690,65
|
|
20241204,130900,236209690,3690,3690,3690,3690,0
|
|
20241204,130800,236209690,3690,3690,3690,3690,0
|
|
20241204,130700,236209690,3690,3690,3690,3690,45
|
|
20241204,130600,236043640,3690,3690,3690,3690,0
|
|
20241204,130500,236043640,3690,3690,3690,3690,46
|
|
20241204,130400,235873900,3680,3680,3680,3680,0
|
|
20241204,130300,235873900,3680,3680,3680,3680,0
|
|
20241204,130200,235873900,3680,3680,3680,3680,0
|
|
20241204,130100,235873900,3680,3680,3680,3680,0
|
|
20241204,130000,235873900,3680,3690,3690,3680,46
|
|
20241204,125900,235704610,3675,3675,3675,3675,0
|
|
20241204,125800,235704610,3675,3680,3690,3675,329
|
|
20241204,125700,234494895,3680,3680,3680,3680,561
|
|
20241204,125600,232430415,3680,3680,3680,3680,0
|
|
20241204,125500,232430415,3680,3680,3680,3680,46
|
|
20241204,125400,232261135,3680,3680,3680,3680,1
|
|
20241204,125300,232257455,3675,3680,3680,3675,2
|
|
20241204,125200,232250100,3680,3680,3680,3680,45
|
|
20241204,125100,232084500,3680,3680,3680,3680,50
|
|
20241204,125000,231900500,3680,3680,3680,3680,5
|
|
20241204,124900,231882100,3680,3680,3680,3680,1
|
|
20241204,124800,231878420,3680,3680,3680,3680,1
|
|
20241204,124700,231874740,3680,3680,3680,3680,10
|
|
20241204,124600,231837940,3680,3680,3680,3680,1
|
|
20241204,124500,231834260,3680,3680,3680,3680,0
|
|
20241204,124400,231834260,3680,3680,3680,3680,1
|
|
20241204,124300,231830580,3650,3675,3675,3650,4202
|
|
20241204,124200,216475385,3680,3680,3680,3680,51
|
|
20241204,124100,216287705,3680,3675,3680,3675,96
|
|
20241204,124000,215934620,3670,3670,3670,3670,4
|
|
20241204,123900,215919940,3670,3670,3670,3670,73
|
|
20241204,123800,215652030,3670,3670,3670,3670,0
|
|
20241204,123700,215652030,3670,3670,3670,3670,1
|
|
20241204,123600,215648360,3670,3670,3670,3670,0
|
|
20241204,123500,215648360,3670,3670,3670,3670,1
|
|
20241204,123400,215644690,3675,3675,3675,3675,0
|
|
20241204,123300,215644690,3675,3675,3675,3675,1
|
|
20241204,123200,215641015,3655,3655,3660,3650,1217
|
|
20241204,123100,211193965,3650,3690,3690,3650,4001
|
|
20241204,123000,196560620,3685,3685,3685,3685,32
|
|
20241204,122900,196442700,3685,3690,3690,3685,15
|
|
20241204,122800,196387420,3690,3690,3690,3690,1
|
|
20241204,122700,196383730,3685,3685,3685,3685,35
|
|
20241204,122600,196254755,3685,3685,3685,3685,1
|
|
20241204,122500,196251070,3685,3685,3685,3685,0
|
|
20241204,122400,196251070,3685,3685,3685,3685,1
|
|
20241204,122300,196247385,3685,3685,3685,3685,0
|
|
20241204,122200,196247385,3685,3685,3685,3685,1
|
|
20241204,122100,196243700,3685,3685,3685,3685,0
|
|
20241204,122000,196243700,3685,3685,3685,3685,8
|
|
20241204,121900,196214220,3685,3685,3685,3685,1
|
|
20241204,121800,196210535,3685,3685,3685,3685,0
|
|
20241204,121700,196210535,3685,3665,3685,3660,1501
|
|
20241204,121600,190711095,3665,3680,3680,3665,2800
|
|
20241204,121500,180428415,3680,3680,3680,3680,1825
|
|
20241204,121400,173712415,3680,3680,3680,3680,243
|
|
20241204,121300,172818175,3680,3680,3680,3680,1
|
|
20241204,121200,172814495,3670,3675,3675,3670,562
|
|
20241204,121100,170749230,3675,3685,3685,3675,5230
|
|
20241204,121000,151505185,3685,3685,3685,3685,37
|
|
20241204,120900,151368840,3685,3690,3690,3685,20
|
|
20241204,120800,151295130,3690,3690,3690,3685,1266
|
|
20241204,120700,146627820,3695,3695,3695,3695,46
|
|
20241204,120600,146457850,3700,3695,3700,3695,3
|
|
20241204,120500,146446760,3700,3700,3700,3700,11
|
|
20241204,120400,146406060,3700,3700,3700,3700,46
|
|
20241204,120300,146235860,3700,3700,3700,3700,0
|
|
20241204,120200,146235860,3700,3705,3705,3700,46
|
|
20241204,120100,146065655,3700,3700,3700,3700,5
|
|
20241204,120000,146047155,3700,3700,3700,3700,40
|
|
20241204,115900,145899155,3700,3700,3700,3695,21
|
|
20241204,115800,145821520,3705,3705,3705,3705,0
|
|
20241204,115700,145821520,3705,3705,3705,3705,46
|
|
20241204,115600,145651090,3705,3705,3705,3705,0
|
|
20241204,115500,145651090,3705,3700,3705,3700,43
|
|
20241204,115400,145491985,3700,3700,3700,3700,0
|
|
20241204,115300,145491985,3700,3700,3700,3700,1
|
|
20241204,115200,145488285,3700,3700,3700,3700,1
|
|
20241204,115100,145484585,3700,3700,3700,3700,1
|
|
20241204,115000,145480885,3705,3705,3705,3705,0
|
|
20241204,114900,145480885,3705,3705,3705,3705,0
|
|
20241204,114800,145480885,3705,3705,3705,3705,1
|
|
20241204,114700,145477180,3705,3705,3705,3705,0
|
|
20241204,114600,145477180,3705,3695,3705,3695,136
|
|
20241204,114500,144974650,3705,3705,3705,3705,0
|
|
20241204,114400,144974650,3705,3705,3705,3705,1
|
|
20241204,114300,144970945,3705,3705,3705,3705,0
|
|
20241204,114200,144970945,3705,3705,3705,3705,1
|
|
20241204,114100,144967240,3705,3705,3705,3705,0
|
|
20241204,114000,144967240,3705,3705,3705,3705,0
|
|
20241204,113900,144967240,3705,3705,3705,3705,1
|
|
20241204,113800,144963535,3705,3705,3705,3705,0
|
|
20241204,113700,144963535,3705,3705,3705,3705,1
|
|
20241204,113600,144959830,3705,3705,3705,3705,0
|
|
20241204,113500,144959830,3705,3705,3705,3705,1
|
|
20241204,113400,144956125,3705,3705,3705,3705,3
|
|
20241204,113300,144945010,3705,3705,3705,3705,1
|
|
20241204,113200,144941305,3705,3705,3705,3705,0
|
|
20241204,113100,144941305,3705,3705,3705,3705,1
|
|
20241204,113000,144937600,3690,3705,3705,3690,923
|
|
20241204,112900,141528445,3705,3705,3705,3705,73
|
|
20241204,112800,141257980,3710,3710,3710,3710,1
|
|
20241204,112700,141254270,3710,3710,3710,3710,45
|
|
20241204,112600,141087320,3710,3705,3710,3705,11
|
|
20241204,112500,141046560,3710,3715,3715,3710,111
|
|
20241204,112400,140634525,3715,3715,3715,3715,9
|
|
20241204,112300,140601090,3710,3710,3710,3710,15
|
|
20241204,112200,140545440,3710,3710,3710,3710,14
|
|
20241204,112100,140493500,3710,3710,3710,3710,0
|
|
20241204,112000,140493500,3710,3710,3710,3710,45
|
|
20241204,111900,140326550,3710,3710,3710,3710,1
|
|
20241204,111800,140322840,3710,3710,3710,3710,0
|
|
20241204,111700,140322840,3710,3710,3710,3710,46
|
|
20241204,111600,140152180,3710,3710,3710,3710,26
|
|
20241204,111500,140055720,3710,3710,3715,3710,20
|
|
20241204,111400,139981515,3715,3715,3715,3715,0
|
|
20241204,111300,139981515,3715,3710,3715,3710,49
|
|
20241204,111200,139799720,3715,3715,3715,3715,1
|
|
20241204,111100,139796005,3705,3710,3710,3705,11
|
|
20241204,111000,139755245,3715,3715,3715,3715,0
|
|
20241204,110900,139755245,3715,3715,3715,3715,0
|
|
20241204,110800,139755245,3715,3715,3715,3715,1
|
|
20241204,110700,139751530,3715,3715,3715,3715,400
|
|
20241204,110600,138265530,3715,3695,3715,3695,13
|
|
20241204,110500,138217475,3715,3715,3715,3715,104
|
|
20241204,110400,137831115,3715,3715,3715,3715,1
|
|
20241204,110300,137827400,3690,3690,3690,3690,0
|
|
20241204,110200,137827400,3690,3715,3715,3690,5046
|
|
20241204,110100,119176015,3715,3715,3715,3715,500
|
|
20241204,110000,117318515,3715,3715,3715,3715,45
|
|
20241204,105900,117151340,3715,3710,3715,3710,69
|
|
20241204,105800,116895345,3715,3715,3715,3715,0
|
|
20241204,105700,116895345,3715,3715,3715,3715,146
|
|
20241204,105600,116352955,3715,3715,3715,3715,359
|
|
20241204,105500,115019270,3715,3715,3715,3715,45
|
|
20241204,105400,114852095,3715,3715,3715,3715,10
|
|
20241204,105300,114814945,3710,3715,3715,3710,21
|
|
20241204,105200,114737030,3715,3715,3715,3715,0
|
|
20241204,105100,114737030,3715,3715,3715,3715,31
|
|
20241204,105000,114621865,3715,3715,3715,3715,150
|
|
20241204,104900,114064615,3710,3710,3710,3710,0
|
|
20241204,104800,114064615,3710,3710,3710,3710,1
|
|
20241204,104700,114060905,3710,3710,3710,3710,0
|
|
20241204,104600,114060905,3710,3710,3710,3710,1
|
|
20241204,104500,114057195,3710,3710,3710,3710,10
|
|
20241204,104400,114020095,3710,3710,3710,3710,1
|
|
20241204,104300,114016385,3710,3710,3710,3710,1
|
|
20241204,104200,114012675,3710,3710,3710,3710,1
|
|
20241204,104100,114008965,3710,3710,3710,3710,20
|
|
20241204,104000,113934765,3710,3710,3710,3710,0
|
|
20241204,103900,113934765,3710,3710,3710,3710,1
|
|
20241204,103800,113931055,3710,3710,3710,3710,0
|
|
20241204,103700,113931055,3710,3700,3710,3700,170
|
|
20241204,103600,113302045,3700,3700,3700,3700,0
|
|
20241204,103500,113302045,3700,3700,3700,3700,11
|
|
20241204,103400,113261345,3700,3700,3700,3700,0
|
|
20241204,103300,113261345,3700,3700,3700,3700,1
|
|
20241204,103200,113257645,3695,3695,3695,3695,11
|
|
20241204,103100,113217000,3700,3710,3710,3700,1003
|
|
20241204,103000,109505890,3715,3715,3715,3715,0
|
|
20241204,102900,109505890,3715,3715,3715,3715,0
|
|
20241204,102800,109505890,3715,3715,3715,3715,1
|
|
20241204,102700,109502175,3715,3715,3715,3715,0
|
|
20241204,102600,109502175,3715,3715,3715,3715,1
|
|
20241204,102500,109498460,3710,3710,3710,3710,1000
|
|
20241204,102400,105788460,3710,3710,3710,3710,1
|
|
20241204,102300,105784750,3690,3690,3690,3690,0
|
|
20241204,102200,105784750,3690,3715,3715,3690,414
|
|
20241204,102100,104257065,3690,3690,3690,3690,1525
|
|
20241204,102000,98629815,3715,3715,3715,3715,0
|
|
20241204,101900,98629815,3715,3715,3715,3715,1
|
|
20241204,101800,98626100,3715,3715,3715,3715,0
|
|
20241204,101700,98626100,3715,3715,3715,3715,1
|
|
20241204,101600,98622385,3715,3715,3715,3715,200
|
|
20241204,101500,97879385,3715,3715,3715,3715,1
|
|
20241204,101400,97875670,3700,3700,3700,3700,0
|
|
20241204,101300,97875670,3700,3715,3715,3700,7
|
|
20241204,101200,97849725,3715,3715,3715,3715,0
|
|
20241204,101100,97849725,3715,3715,3715,3715,0
|
|
20241204,101000,97849725,3715,3695,3715,3695,12
|
|
20241204,100900,97805365,3715,3715,3715,3715,0
|
|
20241204,100800,97805365,3715,3715,3715,3715,1
|
|
20241204,100700,97801650,3715,3715,3715,3715,0
|
|
20241204,100600,97801650,3715,3715,3715,3715,1
|
|
20241204,100500,97797935,3690,3715,3715,3690,1109
|
|
20241204,100400,93705460,3715,3715,3715,3715,501
|
|
20241204,100300,91844245,3700,3715,3715,3700,1801
|
|
20241204,100200,85179730,3715,3715,3715,3715,12
|
|
20241204,100100,85135150,3715,3715,3715,3715,13
|
|
20241204,100000,85086855,3715,3715,3715,3715,1
|
|
20241204,095900,85083140,3715,3710,3715,3710,18
|
|
20241204,095800,85016355,3710,3710,3710,3710,3
|
|
20241204,095700,85005225,3715,3715,3715,3715,1
|
|
20241204,095600,85001510,3710,3710,3710,3710,1
|
|
20241204,095500,84997800,3715,3715,3715,3715,1
|
|
20241204,095400,84994085,3715,3715,3715,3715,0
|
|
20241204,095300,84994085,3715,3715,3715,3715,1
|
|
20241204,095200,84990370,3715,3715,3715,3715,27
|
|
20241204,095100,84890065,3715,3715,3715,3715,0
|
|
20241204,095000,84890065,3715,3715,3715,3715,1
|
|
20241204,094900,84886350,3715,3715,3715,3715,0
|
|
20241204,094800,84886350,3715,3715,3715,3715,1
|
|
20241204,094700,84882635,3705,3705,3705,3705,2
|
|
20241204,094600,84875225,3705,3705,3705,3705,2
|
|
20241204,094500,84867815,3705,3690,3705,3690,847
|
|
20241204,094400,81742370,3690,3690,3690,3690,1
|
|
20241204,094300,81738680,3690,3690,3690,3690,1155
|
|
20241204,094200,77476730,3690,3715,3715,3690,2
|
|
20241204,094100,77469325,3690,3700,3700,3690,1260
|
|
20241204,094000,72811015,3700,3700,3700,3700,682
|
|
20241204,093900,70287615,3715,3700,3715,3695,496
|
|
20241204,093800,68453200,3720,3720,3720,3720,0
|
|
20241204,093700,68453200,3720,3720,3720,3720,14
|
|
20241204,093600,68401120,3710,3710,3710,3710,15
|
|
20241204,093500,68345470,3710,3720,3720,3710,405
|
|
20241204,093400,66838950,3720,3720,3720,3720,0
|
|
20241204,093300,66838950,3720,3720,3720,3720,2
|
|
20241204,093200,66831510,3710,3710,3710,3710,1
|
|
20241204,093100,66827800,3710,3710,3710,3710,14
|
|
20241204,093000,66775860,3710,3710,3710,3710,84
|
|
20241204,092900,66464220,3710,3710,3710,3710,0
|
|
20241204,092800,66464220,3710,3710,3710,3710,2
|
|
20241204,092700,66456800,3710,3710,3710,3710,0
|
|
20241204,092600,66456800,3710,3710,3710,3710,2
|
|
20241204,092500,66449380,3710,3710,3710,3710,2
|
|
20241204,092400,66441960,3710,3710,3710,3710,2
|
|
20241204,092300,66434540,3710,3710,3710,3710,0
|
|
20241204,092200,66434540,3710,3710,3710,3710,1
|
|
20241204,092100,66430830,3695,3695,3695,3695,223
|
|
20241204,092000,65606845,3700,3700,3700,3700,2572
|
|
20241204,091900,56090445,3700,3695,3700,3690,1925
|
|
20241204,091800,48980805,3700,3700,3700,3700,141
|
|
20241204,091700,48459105,3700,3700,3700,3700,1
|
|
20241204,091600,48455405,3695,3700,3700,3695,688
|
|
20241204,091500,45910460,3720,3720,3720,3720,1
|
|
20241204,091400,45906740,3700,3700,3700,3700,20
|
|
20241204,091300,45832740,3725,3700,3725,3700,136
|
|
20241204,091200,45329515,3700,3715,3715,3700,3982
|
|
20241204,091100,30590325,3720,3720,3725,3720,928
|
|
20241204,091000,27134775,3720,3715,3720,3715,77
|
|
20241204,090900,26848695,3725,3725,3730,3725,61
|
|
20241204,090800,26621220,3725,3720,3725,3720,2303
|
|
20241204,090700,18053800,3720,3720,3720,3720,0
|
|
20241204,090600,18053800,3720,3725,3725,3720,94
|
|
20241204,090500,17704115,3730,3730,3730,3730,20
|
|
20241204,090400,17629515,3735,3735,3735,3735,1
|
|
20241204,090300,17625780,3710,3710,3710,3710,40
|
|
20241204,090200,17477380,3705,3730,3740,3705,1058
|
|
20241204,090100,13522860,3740,3710,3740,3690,729
|
|
20241204,090000,10828200,3750,3690,3750,3690,2932
|