593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185000,37152610,4355,4355,4355,4355,10
|
|
20241202,184900,37152610,4355,4355,4355,4355,0
|
|
20241202,184800,37152610,4355,4355,4355,4355,0
|
|
20241202,184700,37152610,4355,4355,4355,4355,0
|
|
20241202,184600,37152610,4355,4355,4355,4355,0
|
|
20241202,184500,37152610,4355,4355,4355,4355,0
|
|
20241202,184400,37152610,4355,4355,4355,4355,0
|
|
20241202,184300,37152610,4355,4355,4355,4355,0
|
|
20241202,184200,37152610,4355,4355,4355,4355,0
|
|
20241202,184100,37152610,4355,4355,4355,4355,0
|
|
20241202,184000,37152610,4355,4355,4355,4355,0
|
|
20241202,183900,37152610,4355,4355,4355,4355,0
|
|
20241202,183800,37152610,4355,4355,4355,4355,0
|
|
20241202,183700,37152610,4355,4355,4355,4355,0
|
|
20241202,183600,37152610,4355,4355,4355,4355,0
|
|
20241202,183500,37152610,4355,4355,4355,4355,0
|
|
20241202,183400,37152610,4355,4355,4355,4355,0
|
|
20241202,183300,37152610,4355,4355,4355,4355,0
|
|
20241202,183200,37152610,4355,4355,4355,4355,0
|
|
20241202,183100,37152610,4355,4355,4355,4355,0
|
|
20241202,183000,37152610,4355,4355,4355,4355,0
|
|
20241202,182900,37152610,4355,4355,4355,4355,0
|
|
20241202,182800,37152610,4355,4355,4355,4355,0
|
|
20241202,182700,37152610,4355,4355,4355,4355,0
|
|
20241202,182600,37152610,4355,4355,4355,4355,0
|
|
20241202,182500,37152610,4355,4355,4355,4355,0
|
|
20241202,182400,37152610,4355,4355,4355,4355,0
|
|
20241202,182300,37152610,4355,4355,4355,4355,0
|
|
20241202,182200,37152610,4355,4355,4355,4355,0
|
|
20241202,182100,37152610,4355,4355,4355,4355,0
|
|
20241202,182000,37152610,4355,4355,4355,4355,10
|
|
20241202,181900,37152610,4355,4355,4355,4355,0
|
|
20241202,181800,37152610,4355,4355,4355,4355,0
|
|
20241202,181700,37152610,4355,4355,4355,4355,0
|
|
20241202,181600,37152610,4355,4355,4355,4355,0
|
|
20241202,181500,37152610,4355,4355,4355,4355,0
|
|
20241202,181400,37152610,4355,4355,4355,4355,0
|
|
20241202,181300,37152610,4355,4355,4355,4355,0
|
|
20241202,181200,37152610,4355,4355,4355,4355,0
|
|
20241202,181100,37152610,4355,4355,4355,4355,0
|
|
20241202,181000,37152610,4355,4355,4355,4355,0
|
|
20241202,180900,37152610,4355,4355,4355,4355,0
|
|
20241202,180800,37152610,4355,4355,4355,4355,0
|
|
20241202,180700,37152610,4355,4355,4355,4355,0
|
|
20241202,180600,37152610,4355,4355,4355,4355,0
|
|
20241202,180500,37152610,4355,4355,4355,4355,0
|
|
20241202,180400,37152610,4355,4355,4355,4355,0
|
|
20241202,180300,37152610,4355,4355,4355,4355,0
|
|
20241202,180200,37152610,4355,4355,4355,4355,0
|
|
20241202,180100,37152610,4355,4355,4355,4355,0
|
|
20241202,180000,37152610,4355,4355,4355,4355,0
|
|
20241202,175900,37152610,4355,4355,4355,4355,0
|
|
20241202,175800,37152610,4355,4355,4355,4355,0
|
|
20241202,175700,37152610,4355,4355,4355,4355,0
|
|
20241202,175600,37152610,4355,4355,4355,4355,0
|
|
20241202,175500,37152610,4355,4355,4355,4355,0
|
|
20241202,175400,37152610,4355,4355,4355,4355,0
|
|
20241202,175300,37152610,4355,4355,4355,4355,0
|
|
20241202,175200,37152610,4355,4355,4355,4355,0
|
|
20241202,175100,37152610,4355,4355,4355,4355,0
|
|
20241202,175000,37152610,4355,4355,4355,4355,10
|
|
20241202,174900,37152610,4355,4355,4355,4355,0
|
|
20241202,174800,37152610,4355,4355,4355,4355,0
|
|
20241202,174700,37152610,4355,4355,4355,4355,0
|
|
20241202,174600,37152610,4355,4355,4355,4355,0
|
|
20241202,174500,37152610,4355,4355,4355,4355,0
|
|
20241202,174400,37152610,4355,4355,4355,4355,0
|
|
20241202,174300,37152610,4355,4355,4355,4355,0
|
|
20241202,174200,37152610,4355,4355,4355,4355,0
|
|
20241202,174100,37152610,4355,4355,4355,4355,0
|
|
20241202,174000,37152610,4355,4355,4355,4355,0
|
|
20241202,173900,37152610,4355,4355,4355,4355,0
|
|
20241202,173800,37152610,4355,4355,4355,4355,0
|
|
20241202,173700,37152610,4355,4355,4355,4355,0
|
|
20241202,173600,37152610,4355,4355,4355,4355,0
|
|
20241202,173500,37152610,4355,4355,4355,4355,0
|
|
20241202,173400,37152610,4355,4355,4355,4355,0
|
|
20241202,173300,37152610,4355,4355,4355,4355,0
|
|
20241202,173200,37152610,4355,4355,4355,4355,0
|
|
20241202,173100,37152610,4355,4355,4355,4355,0
|
|
20241202,173000,37152610,4355,4355,4355,4355,0
|
|
20241202,172900,37152610,4355,4355,4355,4355,0
|
|
20241202,172800,37152610,4355,4355,4355,4355,0
|
|
20241202,172700,37152610,4355,4355,4355,4355,0
|
|
20241202,172600,37152610,4355,4355,4355,4355,0
|
|
20241202,172500,37152610,4355,4355,4355,4355,0
|
|
20241202,172400,37152610,4355,4355,4355,4355,0
|
|
20241202,172300,37152610,4355,4355,4355,4355,0
|
|
20241202,172200,37152610,4355,4355,4355,4355,0
|
|
20241202,172100,37152610,4355,4355,4355,4355,0
|
|
20241202,172000,37152610,4355,4355,4355,4355,10
|
|
20241202,171900,37152610,4355,4355,4355,4355,0
|
|
20241202,171800,37152610,4355,4355,4355,4355,0
|
|
20241202,171700,37152610,4355,4355,4355,4355,0
|
|
20241202,171600,37152610,4355,4355,4355,4355,0
|
|
20241202,171500,37152610,4355,4355,4355,4355,0
|
|
20241202,171400,37152610,4355,4355,4355,4355,0
|
|
20241202,171300,37152610,4355,4355,4355,4355,0
|
|
20241202,171200,37152610,4355,4355,4355,4355,0
|
|
20241202,171100,37152610,4355,4355,4355,4355,0
|
|
20241202,171000,37152610,4355,4355,4355,4355,0
|
|
20241202,170900,37152610,4355,4355,4355,4355,0
|
|
20241202,170800,37152610,4355,4355,4355,4355,0
|
|
20241202,170700,37152610,4355,4355,4355,4355,0
|
|
20241202,170600,37152610,4355,4355,4355,4355,0
|
|
20241202,170500,37152610,4355,4355,4355,4355,0
|
|
20241202,170400,37152610,4355,4355,4355,4355,0
|
|
20241202,170300,37152610,4355,4355,4355,4355,0
|
|
20241202,170200,37152610,4355,4355,4355,4355,0
|
|
20241202,170100,37152610,4355,4355,4355,4355,0
|
|
20241202,170000,37152610,4355,4355,4355,4355,0
|
|
20241202,165900,37152610,4355,4355,4355,4355,0
|
|
20241202,165800,37152610,4355,4355,4355,4355,0
|
|
20241202,165700,37152610,4355,4355,4355,4355,0
|
|
20241202,165600,37152610,4355,4355,4355,4355,0
|
|
20241202,165500,37152610,4355,4355,4355,4355,0
|
|
20241202,165400,37152610,4355,4355,4355,4355,0
|
|
20241202,165300,37152610,4355,4355,4355,4355,0
|
|
20241202,165200,37152610,4355,4355,4355,4355,0
|
|
20241202,165100,37152610,4355,4355,4355,4355,0
|
|
20241202,165000,37152610,4355,4355,4355,4355,10
|
|
20241202,164900,37152610,4355,4355,4355,4355,0
|
|
20241202,164800,37152610,4355,4355,4355,4355,0
|
|
20241202,164700,37152610,4355,4355,4355,4355,0
|
|
20241202,164600,37152610,4355,4355,4355,4355,0
|
|
20241202,164500,37152610,4355,4355,4355,4355,0
|
|
20241202,164400,37152610,4355,4355,4355,4355,0
|
|
20241202,164300,37152610,4355,4355,4355,4355,0
|
|
20241202,164200,37152610,4355,4355,4355,4355,0
|
|
20241202,164100,37152610,4355,4355,4355,4355,0
|
|
20241202,164000,37152610,4355,4355,4355,4355,0
|
|
20241202,163900,37152610,4355,4355,4355,4355,0
|
|
20241202,163800,37152610,4355,4355,4355,4355,0
|
|
20241202,163700,37152610,4355,4355,4355,4355,0
|
|
20241202,163600,37152610,4355,4355,4355,4355,0
|
|
20241202,163500,37152610,4355,4355,4355,4355,0
|
|
20241202,163400,37152610,4355,4355,4355,4355,0
|
|
20241202,163300,37152610,4355,4355,4355,4355,0
|
|
20241202,163200,37152610,4355,4355,4355,4355,0
|
|
20241202,163100,37152610,4355,4355,4355,4355,0
|
|
20241202,163000,37152610,4355,4355,4355,4355,0
|
|
20241202,162900,37152610,4355,4355,4355,4355,0
|
|
20241202,162800,37152610,4355,4355,4355,4355,0
|
|
20241202,162700,37152610,4355,4355,4355,4355,0
|
|
20241202,162600,37152610,4355,4355,4355,4355,0
|
|
20241202,162500,37152610,4355,4355,4355,4355,0
|
|
20241202,162400,37152610,4355,4355,4355,4355,0
|
|
20241202,162300,37152610,4355,4355,4355,4355,0
|
|
20241202,162200,37152610,4355,4355,4355,4355,0
|
|
20241202,162100,37152610,4355,4355,4355,4355,0
|
|
20241202,162000,37152610,4355,4355,4355,4355,10
|
|
20241202,161900,37152610,4355,4355,4355,4355,0
|
|
20241202,161800,37152610,4355,4355,4355,4355,0
|
|
20241202,161700,37152610,4355,4355,4355,4355,0
|
|
20241202,161600,37152610,4355,4355,4355,4355,0
|
|
20241202,161500,37152610,4355,4355,4355,4355,0
|
|
20241202,161400,37152610,4355,4355,4355,4355,0
|
|
20241202,161300,37152610,4355,4355,4355,4355,0
|
|
20241202,161200,37152610,4355,4355,4355,4355,0
|
|
20241202,161100,37152610,4355,4355,4355,4355,0
|
|
20241202,161000,37152610,4355,4355,4355,4355,0
|
|
20241202,160900,37152610,4355,4355,4355,4355,0
|
|
20241202,160800,37152610,4355,4355,4355,4355,0
|
|
20241202,160700,37152610,4355,4355,4355,4355,0
|
|
20241202,160600,37152610,4355,4355,4355,4355,0
|
|
20241202,160500,37152610,4355,4355,4355,4355,0
|
|
20241202,160400,37152610,4355,4355,4355,4355,0
|
|
20241202,160300,37152610,4355,4355,4355,4355,0
|
|
20241202,160200,37152610,4355,4355,4355,4355,0
|
|
20241202,160100,37152610,4355,4355,4355,4355,0
|
|
20241202,160000,37152610,4355,4355,4355,4355,0
|
|
20241202,155900,37152610,4355,4355,4355,4355,0
|
|
20241202,155800,37152610,4355,4355,4355,4355,0
|
|
20241202,155700,37152610,4355,4355,4355,4355,0
|
|
20241202,155600,37152610,4355,4355,4355,4355,0
|
|
20241202,155500,37152610,4355,4355,4355,4355,0
|
|
20241202,155400,37152610,4355,4355,4355,4355,0
|
|
20241202,155300,37152610,4355,4355,4355,4355,0
|
|
20241202,155200,37152610,4355,4355,4355,4355,0
|
|
20241202,155100,37152610,4355,4355,4355,4355,0
|
|
20241202,155000,37152610,4355,4355,4355,4355,10
|
|
20241202,154900,37152610,4355,4355,4355,4355,0
|
|
20241202,154800,37152610,4355,4355,4355,4355,0
|
|
20241202,154700,37152610,4355,4355,4355,4355,0
|
|
20241202,154600,37152610,4355,4355,4355,4355,0
|
|
20241202,154500,37152610,4355,4355,4355,4355,0
|
|
20241202,154400,37152610,4355,4355,4355,4355,0
|
|
20241202,154300,37152610,4355,4355,4355,4355,0
|
|
20241202,154200,37152610,4355,4355,4355,4355,0
|
|
20241202,154100,37152610,4355,4355,4355,4355,0
|
|
20241202,154000,37152610,4355,4355,4355,4355,0
|
|
20241202,153900,37152610,4355,4355,4355,4355,0
|
|
20241202,153800,37152610,4355,4355,4355,4355,0
|
|
20241202,153700,37152610,4355,4355,4355,4355,0
|
|
20241202,153600,37152610,4355,4355,4355,4355,0
|
|
20241202,153500,37152610,4355,4355,4355,4355,0
|
|
20241202,153400,37152610,4355,4355,4355,4355,0
|
|
20241202,153300,37152610,4355,4355,4355,4355,0
|
|
20241202,153200,37152610,4355,4355,4355,4355,0
|
|
20241202,153100,37152610,4355,4355,4355,4355,0
|
|
20241202,153000,37152610,4355,4355,4355,4355,10
|
|
20241202,152900,37109060,4400,4400,4400,4400,0
|
|
20241202,152800,37109060,4400,4400,4400,4400,0
|
|
20241202,152700,37109060,4400,4400,4400,4400,0
|
|
20241202,152600,37109060,4400,4400,4400,4400,0
|
|
20241202,152500,37109060,4400,4400,4400,4400,0
|
|
20241202,152400,37109060,4400,4400,4400,4400,0
|
|
20241202,152300,37109060,4400,4400,4400,4400,0
|
|
20241202,152200,37109060,4400,4400,4400,4400,0
|
|
20241202,152100,37109060,4400,4400,4400,4400,0
|
|
20241202,152000,37109060,4400,4400,4400,4400,0
|
|
20241202,151900,37109060,4400,4400,4400,4400,0
|
|
20241202,151800,37109060,4400,4400,4400,4400,0
|
|
20241202,151700,37109060,4400,4400,4400,4400,1
|
|
20241202,151600,37104660,4420,4420,4420,4420,0
|
|
20241202,151500,37104660,4420,4420,4420,4420,0
|
|
20241202,151400,37104660,4420,4420,4420,4420,0
|
|
20241202,151300,37104660,4420,4420,4420,4420,329
|
|
20241202,151200,35650480,4420,4420,4420,4420,0
|
|
20241202,151100,35650480,4420,4420,4420,4420,0
|
|
20241202,151000,35650480,4420,4420,4420,4420,0
|
|
20241202,150900,35650480,4420,4420,4420,4420,0
|
|
20241202,150800,35650480,4420,4420,4420,4420,0
|
|
20241202,150700,35650480,4420,4420,4420,4420,0
|
|
20241202,150600,35650480,4420,4420,4420,4420,0
|
|
20241202,150500,35650480,4420,4420,4420,4420,0
|
|
20241202,150400,35650480,4420,4420,4420,4420,0
|
|
20241202,150300,35650480,4420,4420,4420,4420,0
|
|
20241202,150200,35650480,4420,4420,4420,4420,0
|
|
20241202,150100,35650480,4420,4420,4420,4420,0
|
|
20241202,150000,35650480,4420,4420,4420,4420,0
|
|
20241202,145900,35650480,4420,4420,4420,4420,0
|
|
20241202,145800,35650480,4420,4420,4420,4420,0
|
|
20241202,145700,35650480,4420,4420,4420,4420,0
|
|
20241202,145600,35650480,4420,4420,4420,4420,0
|
|
20241202,145500,35650480,4420,4420,4420,4420,0
|
|
20241202,145400,35650480,4420,4420,4420,4420,0
|
|
20241202,145300,35650480,4420,4420,4420,4420,0
|
|
20241202,145200,35650480,4420,4420,4420,4420,0
|
|
20241202,145100,35650480,4420,4420,4420,4420,0
|
|
20241202,145000,35650480,4420,4420,4420,4420,0
|
|
20241202,144900,35650480,4420,4420,4420,4420,0
|
|
20241202,144800,35650480,4420,4420,4420,4420,0
|
|
20241202,144700,35650480,4420,4420,4420,4420,0
|
|
20241202,144600,35650480,4420,4420,4420,4420,0
|
|
20241202,144500,35650480,4420,4420,4420,4420,0
|
|
20241202,144400,35650480,4420,4420,4420,4420,0
|
|
20241202,144300,35650480,4420,4420,4420,4420,0
|
|
20241202,144200,35650480,4420,4420,4420,4420,0
|
|
20241202,144100,35650480,4420,4420,4420,4420,0
|
|
20241202,144000,35650480,4420,4420,4420,4420,0
|
|
20241202,143900,35650480,4420,4420,4420,4420,0
|
|
20241202,143800,35650480,4420,4420,4420,4420,0
|
|
20241202,143700,35650480,4420,4420,4420,4420,0
|
|
20241202,143600,35650480,4420,4420,4420,4420,0
|
|
20241202,143500,35650480,4420,4420,4420,4420,0
|
|
20241202,143400,35650480,4420,4420,4420,4420,0
|
|
20241202,143300,35650480,4420,4420,4420,4420,0
|
|
20241202,143200,35650480,4420,4420,4420,4420,1
|
|
20241202,143100,35646060,4420,4420,4420,4420,0
|
|
20241202,143000,35646060,4420,4420,4420,4420,0
|
|
20241202,142900,35646060,4420,4420,4420,4420,0
|
|
20241202,142800,35646060,4420,4420,4420,4420,0
|
|
20241202,142700,35646060,4420,4420,4420,4420,0
|
|
20241202,142600,35646060,4420,4420,4420,4420,0
|
|
20241202,142500,35646060,4420,4420,4420,4420,0
|
|
20241202,142400,35646060,4420,4420,4420,4420,0
|
|
20241202,142300,35646060,4420,4420,4420,4420,0
|
|
20241202,142200,35646060,4420,4420,4420,4420,0
|
|
20241202,142100,35646060,4420,4420,4420,4420,0
|
|
20241202,142000,35646060,4420,4420,4420,4420,0
|
|
20241202,141900,35646060,4420,4420,4420,4420,0
|
|
20241202,141800,35646060,4420,4420,4420,4420,0
|
|
20241202,141700,35646060,4420,4420,4420,4420,0
|
|
20241202,141600,35646060,4420,4420,4420,4420,0
|
|
20241202,141500,35646060,4420,4420,4420,4420,0
|
|
20241202,141400,35646060,4420,4420,4420,4420,0
|
|
20241202,141300,35646060,4420,4420,4420,4420,0
|
|
20241202,141200,35646060,4420,4420,4420,4420,0
|
|
20241202,141100,35646060,4420,4420,4420,4420,0
|
|
20241202,141000,35646060,4420,4420,4420,4420,0
|
|
20241202,140900,35646060,4420,4420,4420,4420,0
|
|
20241202,140800,35646060,4420,4420,4420,4420,0
|
|
20241202,140700,35646060,4420,4420,4420,4420,0
|
|
20241202,140600,35646060,4420,4420,4420,4420,0
|
|
20241202,140500,35646060,4420,4420,4420,4420,0
|
|
20241202,140400,35646060,4420,4420,4420,4420,0
|
|
20241202,140300,35646060,4420,4420,4420,4420,0
|
|
20241202,140200,35646060,4420,4420,4420,4420,0
|
|
20241202,140100,35646060,4420,4420,4420,4420,0
|
|
20241202,140000,35646060,4420,4420,4420,4420,0
|
|
20241202,135900,35646060,4420,4420,4420,4420,0
|
|
20241202,135800,35646060,4420,4400,4420,4390,42
|
|
20241202,135700,35461250,4395,4395,4395,4395,1
|
|
20241202,135600,35456855,4420,4420,4420,4420,0
|
|
20241202,135500,35456855,4420,4420,4420,4420,0
|
|
20241202,135400,35456855,4420,4420,4420,4420,0
|
|
20241202,135300,35456855,4420,4420,4420,4420,20
|
|
20241202,135200,35368455,4330,4350,4350,4330,36
|
|
20241202,135100,35212525,4355,4355,4355,4355,0
|
|
20241202,135000,35212525,4355,4355,4355,4355,0
|
|
20241202,134900,35212525,4355,4355,4355,4355,0
|
|
20241202,134800,35212525,4355,4355,4355,4355,0
|
|
20241202,134700,35212525,4355,4355,4355,4355,0
|
|
20241202,134600,35212525,4355,4355,4355,4355,0
|
|
20241202,134500,35212525,4355,4355,4355,4355,0
|
|
20241202,134400,35212525,4355,4355,4355,4355,0
|
|
20241202,134300,35212525,4355,4355,4355,4355,1
|
|
20241202,134200,35208170,4365,4365,4365,4365,0
|
|
20241202,134100,35208170,4365,4365,4365,4365,0
|
|
20241202,134000,35208170,4365,4365,4365,4365,0
|
|
20241202,133900,35208170,4365,4325,4365,4325,22
|
|
20241202,133800,35112980,4365,4365,4365,4365,0
|
|
20241202,133700,35112980,4365,4365,4365,4365,0
|
|
20241202,133600,35112980,4365,4365,4365,4365,0
|
|
20241202,133500,35112980,4365,4365,4365,4365,1
|
|
20241202,133400,35108615,4350,4350,4350,4350,0
|
|
20241202,133300,35108615,4350,4350,4350,4350,0
|
|
20241202,133200,35108615,4350,4350,4350,4350,19
|
|
20241202,133100,35025965,4355,4355,4355,4355,0
|
|
20241202,133000,35025965,4355,4355,4355,4355,0
|
|
20241202,132900,35025965,4355,4355,4355,4355,0
|
|
20241202,132800,35025965,4355,4355,4355,4355,1
|
|
20241202,132700,35021610,4350,4350,4350,4350,0
|
|
20241202,132600,35021610,4350,4350,4350,4350,0
|
|
20241202,132500,35021610,4350,4350,4350,4350,0
|
|
20241202,132400,35021610,4350,4350,4350,4350,0
|
|
20241202,132300,35021610,4350,4340,4350,4340,22
|
|
20241202,132200,34926120,4345,4310,4345,4310,5
|
|
20241202,132100,34904500,4310,4310,4310,4310,13
|
|
20241202,132000,34848470,4310,4310,4310,4310,0
|
|
20241202,131900,34848470,4310,4310,4310,4310,0
|
|
20241202,131800,34848470,4310,4310,4310,4310,1
|
|
20241202,131700,34844160,4430,4430,4430,4430,0
|
|
20241202,131600,34844160,4430,4430,4430,4430,0
|
|
20241202,131500,34844160,4430,4430,4430,4430,0
|
|
20241202,131400,34844160,4430,4430,4430,4430,1
|
|
20241202,131300,34839730,4435,4330,4435,4330,302
|
|
20241202,131200,33520465,4295,4295,4295,4295,0
|
|
20241202,131100,33520465,4295,4295,4295,4295,80
|
|
20241202,131000,33176865,4295,4295,4295,4295,125
|
|
20241202,130900,32639990,4295,4295,4295,4295,11
|
|
20241202,130800,32592745,4355,4355,4355,4355,0
|
|
20241202,130700,32592745,4355,4355,4355,4355,0
|
|
20241202,130600,32592745,4355,4355,4355,4355,0
|
|
20241202,130500,32592745,4355,4355,4355,4355,0
|
|
20241202,130400,32592745,4355,4355,4355,4355,0
|
|
20241202,130300,32592745,4355,4355,4355,4355,0
|
|
20241202,130200,32592745,4355,4355,4355,4355,1
|
|
20241202,130100,32588390,4295,4295,4295,4295,2
|
|
20241202,130000,32579800,4290,4290,4290,4290,0
|
|
20241202,125900,32579800,4290,4290,4290,4290,0
|
|
20241202,125800,32579800,4290,4290,4290,4290,0
|
|
20241202,125700,32579800,4290,4290,4290,4290,0
|
|
20241202,125600,32579800,4290,4290,4290,4290,0
|
|
20241202,125500,32579800,4290,4290,4290,4290,0
|
|
20241202,125400,32579800,4290,4290,4290,4290,0
|
|
20241202,125300,32579800,4290,4290,4290,4290,0
|
|
20241202,125200,32579800,4290,4290,4290,4290,0
|
|
20241202,125100,32579800,4290,4290,4290,4290,0
|
|
20241202,125000,32579800,4290,4300,4300,4290,94
|
|
20241202,124900,32175620,4300,4300,4300,4300,19
|
|
20241202,124800,32093920,4300,4310,4310,4300,62
|
|
20241202,124700,31827070,4310,4310,4310,4305,117
|
|
20241202,124600,31322830,4310,4315,4315,4310,37
|
|
20241202,124500,31163205,4320,4320,4320,4320,5
|
|
20241202,124400,31141605,4315,4315,4315,4310,161
|
|
20241202,124300,30446950,4315,4320,4320,4315,20
|
|
20241202,124200,30360585,4325,4325,4325,4325,0
|
|
20241202,124100,30360585,4325,4335,4335,4325,122
|
|
20241202,124000,29832525,4395,4395,4395,4395,0
|
|
20241202,123900,29832525,4395,4395,4395,4395,0
|
|
20241202,123800,29832525,4395,4395,4395,4395,0
|
|
20241202,123700,29832525,4395,4395,4395,4395,0
|
|
20241202,123600,29832525,4395,4395,4395,4395,0
|
|
20241202,123500,29832525,4395,4395,4395,4395,0
|
|
20241202,123400,29832525,4395,4395,4395,4395,0
|
|
20241202,123300,29832525,4395,4395,4395,4395,0
|
|
20241202,123200,29832525,4395,4395,4395,4395,0
|
|
20241202,123100,29832525,4395,4395,4395,4395,0
|
|
20241202,123000,29832525,4395,4395,4395,4395,0
|
|
20241202,122900,29832525,4395,4395,4395,4395,0
|
|
20241202,122800,29832525,4395,4395,4395,4395,0
|
|
20241202,122700,29832525,4395,4395,4395,4395,0
|
|
20241202,122600,29832525,4395,4395,4395,4395,0
|
|
20241202,122500,29832525,4395,4395,4395,4395,0
|
|
20241202,122400,29832525,4395,4395,4395,4395,0
|
|
20241202,122300,29832525,4395,4395,4395,4395,0
|
|
20241202,122200,29832525,4395,4395,4395,4395,0
|
|
20241202,122100,29832525,4395,4395,4395,4395,0
|
|
20241202,122000,29832525,4395,4395,4395,4395,0
|
|
20241202,121900,29832525,4395,4395,4395,4395,0
|
|
20241202,121800,29832525,4395,4395,4395,4395,0
|
|
20241202,121700,29832525,4395,4395,4395,4395,0
|
|
20241202,121600,29832525,4395,4395,4395,4395,0
|
|
20241202,121500,29832525,4395,4395,4395,4395,0
|
|
20241202,121400,29832525,4395,4395,4395,4395,0
|
|
20241202,121300,29832525,4395,4395,4395,4395,162
|
|
20241202,121200,29120535,4395,4390,4395,4390,20
|
|
20241202,121100,29032710,4395,4395,4395,4395,0
|
|
20241202,121000,29032710,4395,4395,4395,4395,0
|
|
20241202,120900,29032710,4395,4395,4395,4395,0
|
|
20241202,120800,29032710,4395,4395,4395,4395,0
|
|
20241202,120700,29032710,4395,4390,4395,4390,40
|
|
20241202,120600,28857070,4395,4395,4395,4395,0
|
|
20241202,120500,28857070,4395,4390,4395,4390,39
|
|
20241202,120400,28685855,4390,4390,4390,4390,0
|
|
20241202,120300,28685855,4390,4390,4390,4390,0
|
|
20241202,120200,28685855,4390,4325,4390,4325,110
|
|
20241202,120100,28205295,4325,4385,4390,4325,142
|
|
20241202,120000,27588005,4325,4325,4325,4325,55
|
|
20241202,115900,27350130,4305,4305,4305,4305,0
|
|
20241202,115800,27350130,4305,4305,4305,4305,0
|
|
20241202,115700,27350130,4305,4355,4355,4305,112
|
|
20241202,115600,26864480,4425,4425,4425,4425,0
|
|
20241202,115500,26864480,4425,4425,4425,4425,0
|
|
20241202,115400,26864480,4425,4425,4425,4425,0
|
|
20241202,115300,26864480,4425,4425,4425,4425,0
|
|
20241202,115200,26864480,4425,4425,4425,4425,0
|
|
20241202,115100,26864480,4425,4420,4425,4420,31
|
|
20241202,115000,26727450,4420,4420,4420,4420,0
|
|
20241202,114900,26727450,4420,4415,4420,4415,38
|
|
20241202,114800,26559530,4415,4415,4415,4415,0
|
|
20241202,114700,26559530,4415,4415,4415,4415,0
|
|
20241202,114600,26559530,4415,4415,4415,4415,0
|
|
20241202,114500,26559530,4415,4415,4415,4415,0
|
|
20241202,114400,26559530,4415,4415,4415,4415,0
|
|
20241202,114300,26559530,4415,4415,4415,4415,0
|
|
20241202,114200,26559530,4415,4415,4415,4415,0
|
|
20241202,114100,26559530,4415,4415,4415,4415,0
|
|
20241202,114000,26559530,4415,4415,4415,4415,0
|
|
20241202,113900,26559530,4415,4415,4415,4415,0
|
|
20241202,113800,26559530,4415,4415,4415,4415,0
|
|
20241202,113700,26559530,4415,4415,4415,4415,0
|
|
20241202,113600,26559530,4415,4415,4415,4415,0
|
|
20241202,113500,26559530,4415,4415,4415,4415,0
|
|
20241202,113400,26559530,4415,4415,4415,4415,0
|
|
20241202,113300,26559530,4415,4415,4415,4415,1
|
|
20241202,113200,26555115,4420,4420,4420,4420,0
|
|
20241202,113100,26555115,4420,4420,4420,4420,0
|
|
20241202,113000,26555115,4420,4420,4420,4420,0
|
|
20241202,112900,26555115,4420,4420,4420,4420,0
|
|
20241202,112800,26555115,4420,4420,4420,4420,0
|
|
20241202,112700,26555115,4420,4420,4420,4420,0
|
|
20241202,112600,26555115,4420,4420,4420,4420,0
|
|
20241202,112500,26555115,4420,4420,4420,4420,0
|
|
20241202,112400,26555115,4420,4420,4420,4420,0
|
|
20241202,112300,26555115,4420,4420,4420,4420,0
|
|
20241202,112200,26555115,4420,4420,4420,4420,0
|
|
20241202,112100,26555115,4420,4420,4420,4420,0
|
|
20241202,112000,26555115,4420,4420,4420,4420,0
|
|
20241202,111900,26555115,4420,4420,4420,4420,0
|
|
20241202,111800,26555115,4420,4420,4420,4420,0
|
|
20241202,111700,26555115,4420,4420,4420,4420,0
|
|
20241202,111600,26555115,4420,4420,4420,4420,0
|
|
20241202,111500,26555115,4420,4420,4420,4420,0
|
|
20241202,111400,26555115,4420,4420,4420,4420,0
|
|
20241202,111300,26555115,4420,4420,4420,4420,0
|
|
20241202,111200,26555115,4420,4420,4420,4420,0
|
|
20241202,111100,26555115,4420,4420,4420,4420,0
|
|
20241202,111000,26555115,4420,4420,4420,4420,0
|
|
20241202,110900,26555115,4420,4420,4420,4420,0
|
|
20241202,110800,26555115,4420,4420,4420,4420,0
|
|
20241202,110700,26555115,4420,4420,4420,4420,0
|
|
20241202,110600,26555115,4420,4420,4420,4420,0
|
|
20241202,110500,26555115,4420,4420,4420,4420,0
|
|
20241202,110400,26555115,4420,4420,4420,4420,0
|
|
20241202,110300,26555115,4420,4420,4420,4420,0
|
|
20241202,110200,26555115,4420,4420,4420,4420,0
|
|
20241202,110100,26555115,4420,4420,4420,4420,0
|
|
20241202,110000,26555115,4420,4420,4420,4420,0
|
|
20241202,105900,26555115,4420,4420,4420,4420,0
|
|
20241202,105800,26555115,4420,4420,4420,4420,0
|
|
20241202,105700,26555115,4420,4420,4420,4420,0
|
|
20241202,105600,26555115,4420,4420,4420,4420,0
|
|
20241202,105500,26555115,4420,4420,4420,4420,0
|
|
20241202,105400,26555115,4420,4420,4420,4420,0
|
|
20241202,105300,26555115,4420,4420,4420,4420,0
|
|
20241202,105200,26555115,4420,4420,4420,4420,0
|
|
20241202,105100,26555115,4420,4420,4420,4420,0
|
|
20241202,105000,26555115,4420,4420,4420,4420,0
|
|
20241202,104900,26555115,4420,4420,4420,4420,0
|
|
20241202,104800,26555115,4420,4420,4420,4420,0
|
|
20241202,104700,26555115,4420,4420,4420,4420,0
|
|
20241202,104600,26555115,4420,4420,4420,4420,0
|
|
20241202,104500,26555115,4420,4420,4420,4420,0
|
|
20241202,104400,26555115,4420,4420,4420,4420,0
|
|
20241202,104300,26555115,4420,4420,4420,4420,0
|
|
20241202,104200,26555115,4420,4420,4420,4420,0
|
|
20241202,104100,26555115,4420,4420,4420,4420,0
|
|
20241202,104000,26555115,4420,4420,4420,4420,0
|
|
20241202,103900,26555115,4420,4420,4420,4420,0
|
|
20241202,103800,26555115,4420,4420,4420,4420,0
|
|
20241202,103700,26555115,4420,4390,4420,4390,57
|
|
20241202,103600,26304610,4395,4395,4395,4395,0
|
|
20241202,103500,26304610,4395,4395,4395,4395,0
|
|
20241202,103400,26304610,4395,4395,4395,4395,0
|
|
20241202,103300,26304610,4395,4395,4395,4395,0
|
|
20241202,103200,26304610,4395,4380,4395,4380,28
|
|
20241202,103100,26181745,4440,4440,4440,4440,0
|
|
20241202,103000,26181745,4440,4440,4440,4440,0
|
|
20241202,102900,26181745,4440,4440,4440,4440,0
|
|
20241202,102800,26181745,4440,4440,4440,4440,0
|
|
20241202,102700,26181745,4440,4440,4440,4440,0
|
|
20241202,102600,26181745,4440,4440,4440,4440,0
|
|
20241202,102500,26181745,4440,4440,4440,4440,0
|
|
20241202,102400,26181745,4440,4440,4440,4440,0
|
|
20241202,102300,26181745,4440,4440,4440,4440,0
|
|
20241202,102200,26181745,4440,4440,4440,4440,0
|
|
20241202,102100,26181745,4440,4440,4440,4440,0
|
|
20241202,102000,26181745,4440,4440,4440,4440,0
|
|
20241202,101900,26181745,4440,4440,4440,4440,0
|
|
20241202,101800,26181745,4440,4440,4440,4440,0
|
|
20241202,101700,26181745,4440,4440,4440,4440,0
|
|
20241202,101600,26181745,4440,4440,4440,4440,0
|
|
20241202,101500,26181745,4440,4440,4440,4440,0
|
|
20241202,101400,26181745,4440,4335,4440,4335,495
|
|
20241202,101300,24032290,4335,4335,4335,4335,75
|
|
20241202,101200,23707165,4310,4310,4310,4310,1233
|
|
20241202,101100,18392935,4310,4310,4310,4310,16
|
|
20241202,101000,18323975,4295,4295,4295,4295,0
|
|
20241202,100900,18323975,4295,4290,4295,4290,47
|
|
20241202,100800,18122295,4290,4295,4295,4290,68
|
|
20241202,100700,17830495,4280,4280,4280,4280,0
|
|
20241202,100600,17830495,4280,4280,4280,4280,1
|
|
20241202,100500,17826215,4335,4300,4335,4280,141
|
|
20241202,100400,17220160,4305,4355,4355,4305,436
|
|
20241202,100300,15332530,4355,4365,4365,4355,226
|
|
20241202,100200,14347125,4370,4370,4370,4370,0
|
|
20241202,100100,14347125,4370,4370,4370,4370,0
|
|
20241202,100000,14347125,4370,4375,4375,4370,407
|
|
20241202,095900,12568485,4405,4405,4405,4405,0
|
|
20241202,095800,12568485,4405,4405,4405,4405,0
|
|
20241202,095700,12568485,4405,4405,4405,4405,0
|
|
20241202,095600,12568485,4405,4405,4405,4405,0
|
|
20241202,095500,12568485,4405,4405,4405,4405,0
|
|
20241202,095400,12568485,4405,4405,4405,4405,0
|
|
20241202,095300,12568485,4405,4405,4405,4405,1
|
|
20241202,095200,12564080,4405,4405,4405,4405,1
|
|
20241202,095100,12559675,4375,4375,4375,4375,0
|
|
20241202,095000,12559675,4375,4375,4375,4375,0
|
|
20241202,094900,12559675,4375,4375,4375,4375,0
|
|
20241202,094800,12559675,4375,4375,4375,4375,0
|
|
20241202,094700,12559675,4375,4375,4375,4375,0
|
|
20241202,094600,12559675,4375,4375,4375,4375,0
|
|
20241202,094500,12559675,4375,4375,4375,4375,0
|
|
20241202,094400,12559675,4375,4375,4375,4375,0
|
|
20241202,094300,12559675,4375,4375,4375,4375,0
|
|
20241202,094200,12559675,4375,4375,4375,4375,0
|
|
20241202,094100,12559675,4375,4375,4375,4375,0
|
|
20241202,094000,12559675,4375,4375,4375,4375,0
|
|
20241202,093900,12559675,4375,4375,4375,4375,0
|
|
20241202,093800,12559675,4375,4380,4380,4375,600
|
|
20241202,093700,9934405,4380,4380,4380,4380,0
|
|
20241202,093600,9934405,4380,4380,4380,4380,0
|
|
20241202,093500,9934405,4380,4380,4380,4380,42
|
|
20241202,093400,9750445,4425,4425,4425,4425,0
|
|
20241202,093300,9750445,4425,4425,4425,4425,0
|
|
20241202,093200,9750445,4425,4425,4425,4425,0
|
|
20241202,093100,9750445,4425,4425,4425,4425,0
|
|
20241202,093000,9750445,4425,4425,4425,4425,0
|
|
20241202,092900,9750445,4425,4425,4425,4425,1
|
|
20241202,092800,9746020,4385,4380,4385,4380,580
|
|
20241202,092700,7203680,4385,4385,4385,4385,0
|
|
20241202,092600,7203680,4385,4385,4385,4385,0
|
|
20241202,092500,7203680,4385,4385,4385,4385,1
|
|
20241202,092400,7199295,4380,4380,4380,4380,71
|
|
20241202,092300,6888315,4385,4385,4385,4385,88
|
|
20241202,092200,6502435,4385,4385,4385,4385,0
|
|
20241202,092100,6502435,4385,4385,4385,4385,2
|
|
20241202,092000,6493665,4445,4445,4445,4445,0
|
|
20241202,091900,6493665,4445,4445,4445,4445,0
|
|
20241202,091800,6493665,4445,4445,4445,4445,0
|
|
20241202,091700,6493665,4445,4445,4445,4445,0
|
|
20241202,091600,6493665,4445,4445,4445,4445,1
|
|
20241202,091500,6489220,4405,4405,4405,4405,0
|
|
20241202,091400,6489220,4405,4405,4405,4405,0
|
|
20241202,091300,6489220,4405,4415,4415,4400,103
|
|
20241202,091200,6035370,4415,4500,4500,4415,264
|
|
20241202,091100,4867780,4525,4525,4525,4525,0
|
|
20241202,091000,4867780,4525,4385,4525,4385,634
|
|
20241202,090900,2072130,4375,4375,4375,4375,0
|
|
20241202,090800,2072130,4375,4390,4390,4375,157
|
|
20241202,090700,1384135,4390,4390,4390,4390,15
|
|
20241202,090600,1318285,4390,4390,4390,4390,0
|
|
20241202,090500,1318285,4390,4385,4390,4385,9
|
|
20241202,090400,1278810,4390,4390,4390,4390,0
|
|
20241202,090300,1278810,4390,4390,4390,4390,0
|
|
20241202,090200,1278810,4390,4390,4390,4390,0
|
|
20241202,090100,1278810,4390,4390,4390,4390,0
|
|
20241202,090000,1278810,4390,4395,4395,4390,291
|