603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190000,94922530,3305,3305,3305,3305,203
|
|
20241202,185900,94922530,3305,3305,3305,3305,0
|
|
20241202,185800,94922530,3305,3305,3305,3305,0
|
|
20241202,185700,94922530,3305,3305,3305,3305,0
|
|
20241202,185600,94922530,3305,3305,3305,3305,0
|
|
20241202,185500,94922530,3305,3305,3305,3305,0
|
|
20241202,185400,94922530,3305,3305,3305,3305,0
|
|
20241202,185300,94922530,3305,3305,3305,3305,0
|
|
20241202,185200,94922530,3305,3305,3305,3305,0
|
|
20241202,185100,94922530,3305,3305,3305,3305,0
|
|
20241202,185000,94922530,3305,3305,3305,3305,0
|
|
20241202,184900,94922530,3305,3305,3305,3305,0
|
|
20241202,184800,94922530,3305,3305,3305,3305,0
|
|
20241202,184700,94922530,3305,3305,3305,3305,0
|
|
20241202,184600,94922530,3305,3305,3305,3305,0
|
|
20241202,184500,94922530,3305,3305,3305,3305,0
|
|
20241202,184400,94922530,3305,3305,3305,3305,0
|
|
20241202,184300,94922530,3305,3305,3305,3305,0
|
|
20241202,184200,94922530,3305,3305,3305,3305,0
|
|
20241202,184100,94922530,3305,3305,3305,3305,0
|
|
20241202,184000,94922530,3305,3305,3305,3305,0
|
|
20241202,183900,94922530,3305,3305,3305,3305,0
|
|
20241202,183800,94922530,3305,3305,3305,3305,0
|
|
20241202,183700,94922530,3305,3305,3305,3305,0
|
|
20241202,183600,94922530,3305,3305,3305,3305,0
|
|
20241202,183500,94922530,3305,3305,3305,3305,0
|
|
20241202,183400,94922530,3305,3305,3305,3305,0
|
|
20241202,183300,94922530,3305,3305,3305,3305,0
|
|
20241202,183200,94922530,3305,3305,3305,3305,0
|
|
20241202,183100,94922530,3305,3305,3305,3305,0
|
|
20241202,183000,94922530,3305,3305,3305,3305,203
|
|
20241202,182900,94922530,3305,3305,3305,3305,0
|
|
20241202,182800,94922530,3305,3305,3305,3305,0
|
|
20241202,182700,94922530,3305,3305,3305,3305,0
|
|
20241202,182600,94922530,3305,3305,3305,3305,0
|
|
20241202,182500,94922530,3305,3305,3305,3305,0
|
|
20241202,182400,94922530,3305,3305,3305,3305,0
|
|
20241202,182300,94922530,3305,3305,3305,3305,0
|
|
20241202,182200,94922530,3305,3305,3305,3305,0
|
|
20241202,182100,94922530,3305,3305,3305,3305,0
|
|
20241202,182000,94922530,3305,3305,3305,3305,0
|
|
20241202,181900,94922530,3305,3305,3305,3305,0
|
|
20241202,181800,94922530,3305,3305,3305,3305,0
|
|
20241202,181700,94922530,3305,3305,3305,3305,0
|
|
20241202,181600,94922530,3305,3305,3305,3305,0
|
|
20241202,181500,94922530,3305,3305,3305,3305,0
|
|
20241202,181400,94922530,3305,3305,3305,3305,0
|
|
20241202,181300,94922530,3305,3305,3305,3305,0
|
|
20241202,181200,94922530,3305,3305,3305,3305,0
|
|
20241202,181100,94922530,3305,3305,3305,3305,0
|
|
20241202,181000,94922530,3305,3305,3305,3305,0
|
|
20241202,180900,94922530,3305,3305,3305,3305,0
|
|
20241202,180800,94922530,3305,3305,3305,3305,0
|
|
20241202,180700,94922530,3305,3305,3305,3305,0
|
|
20241202,180600,94922530,3305,3305,3305,3305,0
|
|
20241202,180500,94922530,3305,3305,3305,3305,0
|
|
20241202,180400,94922530,3305,3305,3305,3305,0
|
|
20241202,180300,94922530,3305,3305,3305,3305,0
|
|
20241202,180200,94922530,3305,3305,3305,3305,0
|
|
20241202,180100,94922530,3305,3305,3305,3305,0
|
|
20241202,180000,94922530,3305,3305,3305,3305,203
|
|
20241202,175900,94922530,3305,3305,3305,3305,0
|
|
20241202,175800,94922530,3305,3305,3305,3305,0
|
|
20241202,175700,94922530,3305,3305,3305,3305,0
|
|
20241202,175600,94922530,3305,3305,3305,3305,0
|
|
20241202,175500,94922530,3305,3305,3305,3305,0
|
|
20241202,175400,94922530,3305,3305,3305,3305,0
|
|
20241202,175300,94922530,3305,3305,3305,3305,0
|
|
20241202,175200,94922530,3305,3305,3305,3305,0
|
|
20241202,175100,94922530,3305,3305,3305,3305,0
|
|
20241202,175000,94922530,3305,3305,3305,3305,0
|
|
20241202,174900,94922530,3305,3305,3305,3305,0
|
|
20241202,174800,94922530,3305,3305,3305,3305,0
|
|
20241202,174700,94922530,3305,3305,3305,3305,0
|
|
20241202,174600,94922530,3305,3305,3305,3305,0
|
|
20241202,174500,94922530,3305,3305,3305,3305,0
|
|
20241202,174400,94922530,3305,3305,3305,3305,0
|
|
20241202,174300,94922530,3305,3305,3305,3305,0
|
|
20241202,174200,94922530,3305,3305,3305,3305,0
|
|
20241202,174100,94922530,3305,3305,3305,3305,0
|
|
20241202,174000,94922530,3305,3305,3305,3305,0
|
|
20241202,173900,94922530,3305,3305,3305,3305,0
|
|
20241202,173800,94922530,3305,3305,3305,3305,0
|
|
20241202,173700,94922530,3305,3305,3305,3305,0
|
|
20241202,173600,94922530,3305,3305,3305,3305,0
|
|
20241202,173500,94922530,3305,3305,3305,3305,0
|
|
20241202,173400,94922530,3305,3305,3305,3305,0
|
|
20241202,173300,94922530,3305,3305,3305,3305,0
|
|
20241202,173200,94922530,3305,3305,3305,3305,0
|
|
20241202,173100,94922530,3305,3305,3305,3305,0
|
|
20241202,173000,94922530,3305,3305,3305,3305,203
|
|
20241202,172900,94922530,3305,3305,3305,3305,0
|
|
20241202,172800,94922530,3305,3305,3305,3305,0
|
|
20241202,172700,94922530,3305,3305,3305,3305,0
|
|
20241202,172600,94922530,3305,3305,3305,3305,0
|
|
20241202,172500,94922530,3305,3305,3305,3305,0
|
|
20241202,172400,94922530,3305,3305,3305,3305,0
|
|
20241202,172300,94922530,3305,3305,3305,3305,0
|
|
20241202,172200,94922530,3305,3305,3305,3305,0
|
|
20241202,172100,94922530,3305,3305,3305,3305,0
|
|
20241202,172000,94922530,3305,3305,3305,3305,0
|
|
20241202,171900,94922530,3305,3305,3305,3305,0
|
|
20241202,171800,94922530,3305,3305,3305,3305,0
|
|
20241202,171700,94922530,3305,3305,3305,3305,0
|
|
20241202,171600,94922530,3305,3305,3305,3305,0
|
|
20241202,171500,94922530,3305,3305,3305,3305,0
|
|
20241202,171400,94922530,3305,3305,3305,3305,0
|
|
20241202,171300,94922530,3305,3305,3305,3305,0
|
|
20241202,171200,94922530,3305,3305,3305,3305,0
|
|
20241202,171100,94922530,3305,3305,3305,3305,0
|
|
20241202,171000,94922530,3305,3305,3305,3305,0
|
|
20241202,170900,94922530,3305,3305,3305,3305,0
|
|
20241202,170800,94922530,3305,3305,3305,3305,0
|
|
20241202,170700,94922530,3305,3305,3305,3305,0
|
|
20241202,170600,94922530,3305,3305,3305,3305,0
|
|
20241202,170500,94922530,3305,3305,3305,3305,0
|
|
20241202,170400,94922530,3305,3305,3305,3305,0
|
|
20241202,170300,94922530,3305,3305,3305,3305,0
|
|
20241202,170200,94922530,3305,3305,3305,3305,0
|
|
20241202,170100,94922530,3305,3305,3305,3305,0
|
|
20241202,170000,94922530,3305,3305,3305,3305,203
|
|
20241202,165900,94922530,3305,3305,3305,3305,0
|
|
20241202,165800,94922530,3305,3305,3305,3305,0
|
|
20241202,165700,94922530,3305,3305,3305,3305,0
|
|
20241202,165600,94922530,3305,3305,3305,3305,0
|
|
20241202,165500,94922530,3305,3305,3305,3305,0
|
|
20241202,165400,94922530,3305,3305,3305,3305,0
|
|
20241202,165300,94922530,3305,3305,3305,3305,0
|
|
20241202,165200,94922530,3305,3305,3305,3305,0
|
|
20241202,165100,94922530,3305,3305,3305,3305,0
|
|
20241202,165000,94922530,3305,3305,3305,3305,0
|
|
20241202,164900,94922530,3305,3305,3305,3305,0
|
|
20241202,164800,94922530,3305,3305,3305,3305,0
|
|
20241202,164700,94922530,3305,3305,3305,3305,0
|
|
20241202,164600,94922530,3305,3305,3305,3305,0
|
|
20241202,164500,94922530,3305,3305,3305,3305,0
|
|
20241202,164400,94922530,3305,3305,3305,3305,0
|
|
20241202,164300,94922530,3305,3305,3305,3305,0
|
|
20241202,164200,94922530,3305,3305,3305,3305,0
|
|
20241202,164100,94922530,3305,3305,3305,3305,0
|
|
20241202,164000,94922530,3305,3305,3305,3305,0
|
|
20241202,163900,94922530,3305,3305,3305,3305,0
|
|
20241202,163800,94922530,3305,3305,3305,3305,0
|
|
20241202,163700,94922530,3305,3305,3305,3305,0
|
|
20241202,163600,94922530,3305,3305,3305,3305,0
|
|
20241202,163500,94922530,3305,3305,3305,3305,0
|
|
20241202,163400,94922530,3305,3305,3305,3305,0
|
|
20241202,163300,94922530,3305,3305,3305,3305,0
|
|
20241202,163200,94922530,3305,3305,3305,3305,0
|
|
20241202,163100,94922530,3305,3305,3305,3305,0
|
|
20241202,163000,94922530,3305,3305,3305,3305,203
|
|
20241202,162900,94922530,3305,3305,3305,3305,0
|
|
20241202,162800,94922530,3305,3305,3305,3305,0
|
|
20241202,162700,94922530,3305,3305,3305,3305,0
|
|
20241202,162600,94922530,3305,3305,3305,3305,0
|
|
20241202,162500,94922530,3305,3305,3305,3305,0
|
|
20241202,162400,94922530,3305,3305,3305,3305,0
|
|
20241202,162300,94922530,3305,3305,3305,3305,0
|
|
20241202,162200,94922530,3305,3305,3305,3305,0
|
|
20241202,162100,94922530,3305,3305,3305,3305,0
|
|
20241202,162000,94922530,3305,3305,3305,3305,0
|
|
20241202,161900,94922530,3305,3305,3305,3305,0
|
|
20241202,161800,94922530,3305,3305,3305,3305,0
|
|
20241202,161700,94922530,3305,3305,3305,3305,0
|
|
20241202,161600,94922530,3305,3305,3305,3305,0
|
|
20241202,161500,94922530,3305,3305,3305,3305,0
|
|
20241202,161400,94922530,3305,3305,3305,3305,0
|
|
20241202,161300,94922530,3305,3305,3305,3305,0
|
|
20241202,161200,94922530,3305,3305,3305,3305,0
|
|
20241202,161100,94922530,3305,3305,3305,3305,0
|
|
20241202,161000,94922530,3305,3305,3305,3305,0
|
|
20241202,160900,94922530,3305,3305,3305,3305,0
|
|
20241202,160800,94922530,3305,3305,3305,3305,0
|
|
20241202,160700,94922530,3305,3305,3305,3305,0
|
|
20241202,160600,94922530,3305,3305,3305,3305,0
|
|
20241202,160500,94922530,3305,3305,3305,3305,0
|
|
20241202,160400,94922530,3305,3305,3305,3305,0
|
|
20241202,160300,94922530,3305,3305,3305,3305,0
|
|
20241202,160200,94922530,3305,3305,3305,3305,0
|
|
20241202,160100,94922530,3305,3305,3305,3305,0
|
|
20241202,160000,94922530,3305,3305,3305,3305,203
|
|
20241202,155900,94922530,3305,3305,3305,3305,0
|
|
20241202,155800,94922530,3305,3305,3305,3305,0
|
|
20241202,155700,94922530,3305,3305,3305,3305,0
|
|
20241202,155600,94922530,3305,3305,3305,3305,0
|
|
20241202,155500,94922530,3305,3305,3305,3305,0
|
|
20241202,155400,94922530,3305,3305,3305,3305,0
|
|
20241202,155300,94922530,3305,3305,3305,3305,0
|
|
20241202,155200,94922530,3305,3305,3305,3305,0
|
|
20241202,155100,94922530,3305,3305,3305,3305,0
|
|
20241202,155000,94922530,3305,3305,3305,3305,0
|
|
20241202,154900,94922530,3305,3305,3305,3305,0
|
|
20241202,154800,94922530,3305,3305,3305,3305,0
|
|
20241202,154700,94922530,3305,3305,3305,3305,0
|
|
20241202,154600,94922530,3305,3305,3305,3305,0
|
|
20241202,154500,94922530,3305,3305,3305,3305,0
|
|
20241202,154400,94922530,3305,3305,3305,3305,0
|
|
20241202,154300,94922530,3305,3305,3305,3305,0
|
|
20241202,154200,94922530,3305,3305,3305,3305,0
|
|
20241202,154100,94922530,3305,3305,3305,3305,0
|
|
20241202,154000,94922530,3305,3305,3305,3305,0
|
|
20241202,153900,94922530,3305,3305,3305,3305,0
|
|
20241202,153800,94922530,3305,3305,3305,3305,0
|
|
20241202,153700,94922530,3305,3305,3305,3305,0
|
|
20241202,153600,94922530,3305,3305,3305,3305,0
|
|
20241202,153500,94922530,3305,3305,3305,3305,0
|
|
20241202,153400,94922530,3305,3305,3305,3305,0
|
|
20241202,153300,94922530,3305,3305,3305,3305,0
|
|
20241202,153200,94922530,3305,3305,3305,3305,0
|
|
20241202,153100,94922530,3305,3305,3305,3305,0
|
|
20241202,153000,94922530,3305,3305,3305,3305,406
|
|
20241202,152900,94251615,3270,3270,3270,3270,0
|
|
20241202,152800,94251615,3270,3270,3270,3270,0
|
|
20241202,152700,94251615,3270,3270,3270,3270,0
|
|
20241202,152600,94251615,3270,3270,3270,3270,0
|
|
20241202,152500,94251615,3270,3270,3270,3270,0
|
|
20241202,152400,94251615,3270,3270,3270,3270,0
|
|
20241202,152300,94251615,3270,3270,3270,3270,0
|
|
20241202,152200,94251615,3270,3270,3270,3270,0
|
|
20241202,152100,94251615,3270,3270,3270,3270,0
|
|
20241202,152000,94251615,3270,3270,3270,3270,0
|
|
20241202,151900,94251615,3270,3270,3270,3270,4
|
|
20241202,151800,94238535,3270,3270,3270,3270,39
|
|
20241202,151700,94111005,3275,3270,3275,3265,26
|
|
20241202,151600,94026090,3300,3300,3300,3300,0
|
|
20241202,151500,94026090,3300,3270,3300,3270,163
|
|
20241202,151400,93491115,3270,3270,3270,3270,2
|
|
20241202,151300,93484575,3305,3270,3305,3270,90
|
|
20241202,151200,93189740,3265,3265,3265,3265,0
|
|
20241202,151100,93189740,3265,3265,3265,3265,1
|
|
20241202,151000,93186475,3275,3265,3275,3260,198
|
|
20241202,150900,92539435,3265,3265,3265,3265,0
|
|
20241202,150800,92539435,3265,3265,3265,3265,0
|
|
20241202,150700,92539435,3265,3265,3265,3265,0
|
|
20241202,150600,92539435,3265,3265,3265,3265,0
|
|
20241202,150500,92539435,3265,3265,3265,3265,0
|
|
20241202,150400,92539435,3265,3265,3265,3265,0
|
|
20241202,150300,92539435,3265,3265,3265,3265,0
|
|
20241202,150200,92539435,3265,3265,3265,3265,0
|
|
20241202,150100,92539435,3265,3265,3265,3265,0
|
|
20241202,150000,92539435,3265,3265,3265,3265,10
|
|
20241202,145900,92506785,3265,3265,3265,3265,11
|
|
20241202,145800,92470870,3270,3270,3270,3270,0
|
|
20241202,145700,92470870,3270,3265,3270,3265,2
|
|
20241202,145600,92464335,3265,3265,3265,3265,0
|
|
20241202,145500,92464335,3265,3265,3265,3265,3
|
|
20241202,145400,92454540,3270,3270,3270,3270,0
|
|
20241202,145300,92454540,3270,3270,3270,3270,0
|
|
20241202,145200,92454540,3270,3270,3270,3270,0
|
|
20241202,145100,92454540,3270,3265,3270,3265,18
|
|
20241202,145000,92395760,3265,3265,3265,3265,0
|
|
20241202,144900,92395760,3265,3265,3265,3265,0
|
|
20241202,144800,92395760,3265,3265,3265,3265,0
|
|
20241202,144700,92395760,3265,3265,3265,3265,0
|
|
20241202,144600,92395760,3265,3265,3265,3265,0
|
|
20241202,144500,92395760,3265,3265,3265,3265,0
|
|
20241202,144400,92395760,3265,3265,3265,3265,1
|
|
20241202,144300,92392495,3260,3260,3260,3260,0
|
|
20241202,144200,92392495,3260,3260,3260,3260,0
|
|
20241202,144100,92392495,3260,3260,3260,3260,0
|
|
20241202,144000,92392495,3260,3260,3260,3260,0
|
|
20241202,143900,92392495,3260,3260,3260,3260,0
|
|
20241202,143800,92392495,3260,3260,3260,3260,0
|
|
20241202,143700,92392495,3260,3260,3260,3260,0
|
|
20241202,143600,92392495,3260,3260,3260,3260,200
|
|
20241202,143500,91740495,3265,3265,3265,3265,0
|
|
20241202,143400,91740495,3265,3265,3265,3265,9
|
|
20241202,143300,91711110,3270,3265,3270,3265,122
|
|
20241202,143200,91312775,3270,3270,3270,3270,0
|
|
20241202,143100,91312775,3270,3270,3270,3270,0
|
|
20241202,143000,91312775,3270,3270,3270,3270,1
|
|
20241202,142900,91309505,3270,3270,3270,3270,0
|
|
20241202,142800,91309505,3270,3270,3270,3270,0
|
|
20241202,142700,91309505,3270,3270,3270,3270,0
|
|
20241202,142600,91309505,3270,3270,3270,3270,0
|
|
20241202,142500,91309505,3270,3270,3270,3270,0
|
|
20241202,142400,91309505,3270,3270,3270,3270,0
|
|
20241202,142300,91309505,3270,3270,3270,3270,0
|
|
20241202,142200,91309505,3270,3270,3270,3270,0
|
|
20241202,142100,91309505,3270,3270,3270,3270,1
|
|
20241202,142000,91306235,3275,3270,3275,3270,2
|
|
20241202,141900,91299690,3270,3265,3270,3265,2
|
|
20241202,141800,91293155,3260,3265,3265,3260,750
|
|
20241202,141700,88847140,3270,3270,3275,3270,23
|
|
20241202,141600,88771865,3270,3270,3270,3270,0
|
|
20241202,141500,88771865,3270,3270,3270,3270,0
|
|
20241202,141400,88771865,3270,3270,3270,3270,0
|
|
20241202,141300,88771865,3270,3270,3270,3270,0
|
|
20241202,141200,88771865,3270,3270,3270,3270,23
|
|
20241202,141100,88696655,3265,3265,3265,3265,0
|
|
20241202,141000,88696655,3265,3265,3265,3265,0
|
|
20241202,140900,88696655,3265,3265,3265,3265,100
|
|
20241202,140800,88370155,3270,3270,3270,3270,0
|
|
20241202,140700,88370155,3270,3270,3270,3270,0
|
|
20241202,140600,88370155,3270,3270,3270,3270,0
|
|
20241202,140500,88370155,3270,3270,3270,3270,6
|
|
20241202,140400,88350535,3270,3270,3270,3270,1
|
|
20241202,140300,88347265,3270,3270,3270,3270,0
|
|
20241202,140200,88347265,3270,3270,3270,3270,2
|
|
20241202,140100,88340725,3270,3270,3270,3270,1
|
|
20241202,140000,88337455,3270,3270,3270,3270,1
|
|
20241202,135900,88334185,3270,3270,3270,3270,0
|
|
20241202,135800,88334185,3270,3270,3270,3270,1
|
|
20241202,135700,88330915,3270,3270,3270,3270,1
|
|
20241202,135600,88327645,3270,3270,3270,3270,1
|
|
20241202,135500,88324375,3280,3280,3280,3280,0
|
|
20241202,135400,88324375,3280,3280,3280,3280,0
|
|
20241202,135300,88324375,3280,3280,3280,3280,0
|
|
20241202,135200,88324375,3280,3270,3280,3270,15
|
|
20241202,135100,88275215,3265,3265,3265,3265,1
|
|
20241202,135000,88271950,3275,3290,3295,3275,354
|
|
20241202,134900,87107270,3290,3270,3290,3270,10
|
|
20241202,134800,87074475,3270,3270,3270,3270,0
|
|
20241202,134700,87074475,3270,3270,3270,3270,0
|
|
20241202,134600,87074475,3270,3270,3270,3270,0
|
|
20241202,134500,87074475,3270,3270,3270,3270,0
|
|
20241202,134400,87074475,3270,3270,3270,3270,0
|
|
20241202,134300,87074475,3270,3270,3270,3270,0
|
|
20241202,134200,87074475,3270,3270,3270,3270,0
|
|
20241202,134100,87074475,3270,3270,3270,3270,30
|
|
20241202,134000,86976375,3270,3270,3270,3270,0
|
|
20241202,133900,86976375,3270,3270,3270,3270,0
|
|
20241202,133800,86976375,3270,3270,3270,3270,10
|
|
20241202,133700,86943675,3270,3275,3275,3270,142
|
|
20241202,133600,86479325,3275,3275,3275,3275,1
|
|
20241202,133500,86476050,3275,3275,3275,3275,1
|
|
20241202,133400,86472775,3275,3275,3275,3275,1
|
|
20241202,133300,86469500,3275,3275,3275,3275,1
|
|
20241202,133200,86466225,3275,3275,3275,3275,0
|
|
20241202,133100,86466225,3275,3275,3275,3275,0
|
|
20241202,133000,86466225,3275,3275,3275,3275,2
|
|
20241202,132900,86459675,3275,3275,3275,3275,0
|
|
20241202,132800,86459675,3275,3275,3275,3275,2
|
|
20241202,132700,86453125,3275,3275,3275,3275,1
|
|
20241202,132600,86449850,3275,3275,3275,3275,0
|
|
20241202,132500,86449850,3275,3275,3275,3275,0
|
|
20241202,132400,86449850,3275,3275,3275,3275,0
|
|
20241202,132300,86449850,3275,3275,3275,3275,3
|
|
20241202,132200,86440025,3275,3275,3275,3275,1
|
|
20241202,132100,86436750,3275,3275,3275,3275,2
|
|
20241202,132000,86430200,3275,3275,3275,3275,0
|
|
20241202,131900,86430200,3275,3275,3275,3275,1
|
|
20241202,131800,86426925,3275,3275,3275,3275,0
|
|
20241202,131700,86426925,3275,3275,3275,3275,0
|
|
20241202,131600,86426925,3275,3275,3275,3275,0
|
|
20241202,131500,86426925,3275,3275,3275,3275,0
|
|
20241202,131400,86426925,3275,3275,3275,3275,0
|
|
20241202,131300,86426925,3275,3275,3275,3275,1
|
|
20241202,131200,86423650,3275,3275,3275,3275,0
|
|
20241202,131100,86423650,3275,3275,3275,3275,0
|
|
20241202,131000,86423650,3275,3275,3275,3275,0
|
|
20241202,130900,86423650,3275,3275,3275,3275,0
|
|
20241202,130800,86423650,3275,3275,3275,3275,0
|
|
20241202,130700,86423650,3275,3275,3275,3275,0
|
|
20241202,130600,86423650,3275,3275,3275,3275,0
|
|
20241202,130500,86423650,3275,3275,3275,3275,0
|
|
20241202,130400,86423650,3275,3270,3275,3270,3
|
|
20241202,130300,86413835,3275,3275,3275,3275,0
|
|
20241202,130200,86413835,3275,3270,3320,3270,2454
|
|
20241202,130100,78322235,3270,3270,3280,3270,16
|
|
20241202,130000,78269785,3280,3280,3280,3280,0
|
|
20241202,125900,78269785,3280,3280,3280,3280,0
|
|
20241202,125800,78269785,3280,3280,3280,3280,0
|
|
20241202,125700,78269785,3280,3280,3280,3280,0
|
|
20241202,125600,78269785,3280,3280,3280,3280,0
|
|
20241202,125500,78269785,3280,3270,3280,3270,10
|
|
20241202,125400,78237045,3280,3265,3280,3265,6
|
|
20241202,125300,78217410,3265,3265,3265,3265,4
|
|
20241202,125200,78204350,3260,3260,3260,3260,800
|
|
20241202,125100,75596350,3280,3280,3280,3280,0
|
|
20241202,125000,75596350,3280,3285,3290,3275,283
|
|
20241202,124900,74665630,3280,3280,3280,3280,0
|
|
20241202,124800,74665630,3280,3275,3280,3275,611
|
|
20241202,124700,72664600,3270,3265,3270,3265,1684
|
|
20241202,124600,67166335,3265,3265,3265,3265,0
|
|
20241202,124500,67166335,3265,3265,3265,3265,0
|
|
20241202,124400,67166335,3265,3265,3265,3265,0
|
|
20241202,124300,67166335,3265,3265,3265,3265,0
|
|
20241202,124200,67166335,3265,3265,3265,3265,0
|
|
20241202,124100,67166335,3265,3265,3265,3265,0
|
|
20241202,124000,67166335,3265,3265,3265,3265,0
|
|
20241202,123900,67166335,3265,3265,3265,3265,0
|
|
20241202,123800,67166335,3265,3265,3265,3265,27
|
|
20241202,123700,67078180,3265,3265,3265,3265,0
|
|
20241202,123600,67078180,3265,3265,3265,3265,0
|
|
20241202,123500,67078180,3265,3265,3265,3265,0
|
|
20241202,123400,67078180,3265,3265,3265,3265,0
|
|
20241202,123300,67078180,3265,3265,3265,3265,0
|
|
20241202,123200,67078180,3265,3265,3265,3265,0
|
|
20241202,123100,67078180,3265,3265,3265,3265,0
|
|
20241202,123000,67078180,3265,3265,3265,3265,0
|
|
20241202,122900,67078180,3265,3265,3265,3265,0
|
|
20241202,122800,67078180,3265,3265,3265,3265,0
|
|
20241202,122700,67078180,3265,3265,3265,3265,0
|
|
20241202,122600,67078180,3265,3265,3265,3265,0
|
|
20241202,122500,67078180,3265,3265,3265,3265,0
|
|
20241202,122400,67078180,3265,3265,3265,3265,0
|
|
20241202,122300,67078180,3265,3265,3265,3265,0
|
|
20241202,122200,67078180,3265,3265,3265,3265,0
|
|
20241202,122100,67078180,3265,3265,3265,3265,0
|
|
20241202,122000,67078180,3265,3265,3265,3265,0
|
|
20241202,121900,67078180,3265,3265,3265,3265,0
|
|
20241202,121800,67078180,3265,3265,3265,3265,0
|
|
20241202,121700,67078180,3265,3265,3265,3265,0
|
|
20241202,121600,67078180,3265,3265,3265,3265,0
|
|
20241202,121500,67078180,3265,3265,3265,3265,8
|
|
20241202,121400,67052060,3265,3265,3265,3265,0
|
|
20241202,121300,67052060,3265,3265,3265,3265,0
|
|
20241202,121200,67052060,3265,3265,3265,3265,0
|
|
20241202,121100,67052060,3265,3265,3265,3265,0
|
|
20241202,121000,67052060,3265,3265,3265,3265,0
|
|
20241202,120900,67052060,3265,3265,3265,3265,0
|
|
20241202,120800,67052060,3265,3265,3265,3265,2
|
|
20241202,120700,67045530,3265,3265,3265,3265,0
|
|
20241202,120600,67045530,3265,3265,3265,3265,0
|
|
20241202,120500,67045530,3265,3265,3265,3265,0
|
|
20241202,120400,67045530,3265,3265,3265,3265,0
|
|
20241202,120300,67045530,3265,3265,3265,3265,0
|
|
20241202,120200,67045530,3265,3265,3265,3265,0
|
|
20241202,120100,67045530,3265,3265,3265,3265,0
|
|
20241202,120000,67045530,3265,3265,3265,3265,0
|
|
20241202,115900,67045530,3265,3265,3265,3265,0
|
|
20241202,115800,67045530,3265,3265,3265,3265,0
|
|
20241202,115700,67045530,3265,3265,3265,3265,0
|
|
20241202,115600,67045530,3265,3265,3265,3265,0
|
|
20241202,115500,67045530,3265,3265,3265,3265,300
|
|
20241202,115400,66066030,3265,3265,3265,3265,0
|
|
20241202,115300,66066030,3265,3265,3265,3265,0
|
|
20241202,115200,66066030,3265,3265,3265,3265,8
|
|
20241202,115100,66039910,3265,3265,3265,3265,0
|
|
20241202,115000,66039910,3265,3265,3265,3265,0
|
|
20241202,114900,66039910,3265,3265,3265,3265,0
|
|
20241202,114800,66039910,3265,3265,3265,3265,2
|
|
20241202,114700,66033380,3265,3265,3265,3265,0
|
|
20241202,114600,66033380,3265,3265,3265,3265,29
|
|
20241202,114500,65938695,3265,3265,3265,3265,0
|
|
20241202,114400,65938695,3265,3265,3265,3265,0
|
|
20241202,114300,65938695,3265,3265,3265,3265,0
|
|
20241202,114200,65938695,3265,3265,3265,3265,1
|
|
20241202,114100,65935430,3265,3265,3265,3265,0
|
|
20241202,114000,65935430,3265,3265,3265,3265,1
|
|
20241202,113900,65932165,3260,3260,3260,3260,0
|
|
20241202,113800,65932165,3260,3260,3260,3260,0
|
|
20241202,113700,65932165,3260,3260,3260,3260,0
|
|
20241202,113600,65932165,3260,3260,3260,3260,0
|
|
20241202,113500,65932165,3260,3260,3260,3260,0
|
|
20241202,113400,65932165,3260,3260,3260,3260,0
|
|
20241202,113300,65932165,3260,3260,3260,3260,0
|
|
20241202,113200,65932165,3260,3260,3260,3260,0
|
|
20241202,113100,65932165,3260,3260,3260,3260,0
|
|
20241202,113000,65932165,3260,3260,3260,3260,0
|
|
20241202,112900,65932165,3260,3260,3260,3260,64
|
|
20241202,112800,65723525,3265,3265,3265,3265,0
|
|
20241202,112700,65723525,3265,3265,3265,3265,10
|
|
20241202,112600,65690875,3265,3265,3265,3265,0
|
|
20241202,112500,65690875,3265,3265,3265,3265,0
|
|
20241202,112400,65690875,3265,3265,3265,3265,30
|
|
20241202,112300,65592925,3265,3265,3265,3265,0
|
|
20241202,112200,65592925,3265,3265,3265,3265,0
|
|
20241202,112100,65592925,3265,3265,3265,3265,0
|
|
20241202,112000,65592925,3265,3265,3265,3265,0
|
|
20241202,111900,65592925,3265,3265,3265,3265,1
|
|
20241202,111800,65589660,3265,3265,3265,3265,0
|
|
20241202,111700,65589660,3265,3265,3265,3265,0
|
|
20241202,111600,65589660,3265,3265,3265,3265,0
|
|
20241202,111500,65589660,3265,3265,3265,3265,3
|
|
20241202,111400,65579865,3265,3265,3265,3265,3
|
|
20241202,111300,65570070,3265,3265,3265,3265,0
|
|
20241202,111200,65570070,3265,3265,3265,3265,0
|
|
20241202,111100,65570070,3265,3265,3265,3265,0
|
|
20241202,111000,65570070,3265,3265,3265,3265,3
|
|
20241202,110900,65560275,3265,3265,3265,3265,8
|
|
20241202,110800,65534155,3265,3265,3265,3265,0
|
|
20241202,110700,65534155,3265,3265,3265,3265,0
|
|
20241202,110600,65534155,3265,3265,3265,3265,0
|
|
20241202,110500,65534155,3265,3265,3265,3265,0
|
|
20241202,110400,65534155,3265,3265,3265,3265,29
|
|
20241202,110300,65439470,3260,3260,3260,3260,0
|
|
20241202,110200,65439470,3260,3260,3260,3260,0
|
|
20241202,110100,65439470,3260,3260,3260,3260,0
|
|
20241202,110000,65439470,3260,3260,3260,3260,0
|
|
20241202,105900,65439470,3260,3260,3260,3260,0
|
|
20241202,105800,65439470,3260,3260,3260,3260,0
|
|
20241202,105700,65439470,3260,3260,3260,3260,0
|
|
20241202,105600,65439470,3260,3260,3260,3260,0
|
|
20241202,105500,65439470,3260,3260,3260,3260,137
|
|
20241202,105400,64992850,3265,3265,3265,3265,0
|
|
20241202,105300,64992850,3265,3265,3265,3265,0
|
|
20241202,105200,64992850,3265,3265,3265,3265,0
|
|
20241202,105100,64992850,3265,3265,3265,3265,2
|
|
20241202,105000,64986320,3260,3260,3260,3260,0
|
|
20241202,104900,64986320,3260,3265,3265,3260,469
|
|
20241202,104800,63457025,3270,3270,3270,3270,0
|
|
20241202,104700,63457025,3270,3270,3270,3270,0
|
|
20241202,104600,63457025,3270,3270,3270,3270,0
|
|
20241202,104500,63457025,3270,3270,3270,3270,5
|
|
20241202,104400,63440675,3270,3270,3270,3270,0
|
|
20241202,104300,63440675,3270,3270,3270,3270,0
|
|
20241202,104200,63440675,3270,3270,3270,3270,0
|
|
20241202,104100,63440675,3270,3270,3270,3270,0
|
|
20241202,104000,63440675,3270,3270,3270,3270,0
|
|
20241202,103900,63440675,3270,3270,3270,3270,0
|
|
20241202,103800,63440675,3270,3270,3270,3270,0
|
|
20241202,103700,63440675,3270,3270,3270,3270,0
|
|
20241202,103600,63440675,3270,3270,3270,3270,1
|
|
20241202,103500,63437405,3270,3270,3270,3270,1
|
|
20241202,103400,63434135,3270,3270,3270,3270,0
|
|
20241202,103300,63434135,3270,3270,3270,3270,100
|
|
20241202,103200,63107135,3265,3265,3265,3265,0
|
|
20241202,103100,63107135,3265,3265,3265,3265,0
|
|
20241202,103000,63107135,3265,3265,3265,3265,99
|
|
20241202,102900,62783900,3270,3270,3270,3270,0
|
|
20241202,102800,62783900,3270,3270,3270,3270,0
|
|
20241202,102700,62783900,3270,3270,3270,3270,0
|
|
20241202,102600,62783900,3270,3270,3270,3270,0
|
|
20241202,102500,62783900,3270,3270,3270,3270,151
|
|
20241202,102400,62290130,3275,3275,3275,3275,2581
|
|
20241202,102300,53837355,3280,3280,3280,3280,19
|
|
20241202,102200,53775035,3280,3280,3280,3280,0
|
|
20241202,102100,53775035,3280,3280,3280,3280,0
|
|
20241202,102000,53775035,3280,3280,3280,3280,0
|
|
20241202,101900,53775035,3280,3280,3280,3280,0
|
|
20241202,101800,53775035,3280,3280,3280,3280,0
|
|
20241202,101700,53775035,3280,3280,3280,3280,0
|
|
20241202,101600,53775035,3280,3280,3280,3280,10
|
|
20241202,101500,53742235,3275,3275,3275,3275,0
|
|
20241202,101400,53742235,3275,3275,3275,3275,20
|
|
20241202,101300,53676735,3280,3280,3280,3280,0
|
|
20241202,101200,53676735,3280,3285,3285,3275,4202
|
|
20241202,101100,39896760,3290,3305,3310,3290,8003
|
|
20241202,101000,13526820,3300,3300,3300,3300,0
|
|
20241202,100900,13526820,3300,3315,3315,3300,174
|
|
20241202,100800,12951575,3320,3320,3320,3320,0
|
|
20241202,100700,12951575,3320,3320,3320,3320,36
|
|
20241202,100600,12832055,3320,3320,3320,3320,31
|
|
20241202,100500,12729135,3315,3315,3315,3315,1260
|
|
20241202,100400,8552235,3315,3315,3315,3315,0
|
|
20241202,100300,8552235,3315,3315,3315,3315,0
|
|
20241202,100200,8552235,3315,3315,3315,3315,0
|
|
20241202,100100,8552235,3315,3315,3315,3315,0
|
|
20241202,100000,8552235,3315,3315,3315,3315,0
|
|
20241202,095900,8552235,3315,3315,3315,3315,0
|
|
20241202,095800,8552235,3315,3315,3315,3315,1
|
|
20241202,095700,8548920,3310,3310,3310,3310,1
|
|
20241202,095600,8545610,3310,3310,3310,3310,0
|
|
20241202,095500,8545610,3310,3310,3310,3310,0
|
|
20241202,095400,8545610,3310,3310,3310,3310,0
|
|
20241202,095300,8545610,3310,3310,3310,3310,1
|
|
20241202,095200,8542300,3305,3305,3305,3305,0
|
|
20241202,095100,8542300,3305,3305,3305,3305,465
|
|
20241202,095000,7005475,3300,3300,3300,3300,1
|
|
20241202,094900,7002175,3300,3300,3300,3300,0
|
|
20241202,094800,7002175,3300,3300,3300,3300,51
|
|
20241202,094700,6833875,3305,3305,3305,3305,37
|
|
20241202,094600,6711590,3305,3305,3305,3305,0
|
|
20241202,094500,6711590,3305,3305,3305,3305,31
|
|
20241202,094400,6609135,3305,3305,3305,3305,0
|
|
20241202,094300,6609135,3305,3310,3310,3305,131
|
|
20241202,094200,6175665,3315,3315,3315,3315,0
|
|
20241202,094100,6175665,3315,3315,3315,3315,12
|
|
20241202,094000,6135885,3315,3315,3315,3315,603
|
|
20241202,093900,4136940,3315,3315,3315,3315,10
|
|
20241202,093800,4103790,3320,3320,3320,3320,0
|
|
20241202,093700,4103790,3320,3320,3320,3320,3
|
|
20241202,093600,4093830,3320,3320,3320,3320,0
|
|
20241202,093500,4093830,3320,3320,3320,3320,2
|
|
20241202,093400,4087190,3320,3325,3325,3320,1153
|
|
20241202,093300,259200,3325,3325,3325,3325,11
|
|
20241202,093200,222625,3320,3320,3320,3320,0
|
|
20241202,093100,222625,3320,3320,3320,3320,0
|
|
20241202,093000,222625,3320,3320,3320,3320,0
|
|
20241202,092900,222625,3320,3320,3320,3320,0
|
|
20241202,092800,222625,3320,3320,3320,3320,0
|
|
20241202,092700,222625,3320,3320,3320,3320,0
|
|
20241202,092600,222625,3320,3320,3320,3320,0
|
|
20241202,092500,222625,3320,3320,3320,3320,0
|
|
20241202,092400,222625,3320,3320,3320,3320,0
|
|
20241202,092300,222625,3320,3320,3320,3320,0
|
|
20241202,092200,222625,3320,3320,3320,3320,14
|
|
20241202,092100,176145,3320,3320,3320,3320,0
|
|
20241202,092000,176145,3320,3320,3320,3320,0
|
|
20241202,091900,176145,3320,3320,3320,3320,0
|
|
20241202,091800,176145,3320,3320,3320,3320,3
|
|
20241202,091700,166185,3325,3325,3325,3325,30
|
|
20241202,091600,66435,3325,3325,3325,3325,0
|
|
20241202,091500,66435,3325,3325,3325,3325,1
|
|
20241202,091400,63110,3325,3325,3325,3325,0
|
|
20241202,091300,63110,3325,3325,3325,3325,0
|
|
20241202,091200,63110,3325,3325,3325,3325,0
|
|
20241202,091100,63110,3325,3325,3325,3325,0
|
|
20241202,091000,63110,3325,3325,3325,3325,6
|
|
20241202,090900,43160,3320,3320,3320,3320,0
|
|
20241202,090800,43160,3320,3320,3320,3320,0
|
|
20241202,090700,43160,3320,3320,3320,3320,0
|
|
20241202,090600,43160,3320,3320,3320,3320,0
|
|
20241202,090500,43160,3320,3320,3320,3320,0
|
|
20241202,090400,43160,3320,3320,3320,3320,0
|
|
20241202,090300,43160,3320,3320,3320,3320,0
|
|
20241202,090200,43160,3320,3320,3320,3320,0
|
|
20241202,090100,43160,3320,3320,3320,3320,0
|
|
20241202,090000,43160,3320,3320,3320,3320,13
|