609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190600,795133120,3205,3205,3205,3205,3696
|
|
20241203,190500,795133120,3205,3205,3205,3205,0
|
|
20241203,190400,795133120,3205,3205,3205,3205,0
|
|
20241203,190300,795133120,3205,3205,3205,3205,0
|
|
20241203,190200,795133120,3205,3205,3205,3205,0
|
|
20241203,190100,795133120,3205,3205,3205,3205,0
|
|
20241203,190000,795133120,3205,3205,3205,3205,0
|
|
20241203,185900,795133120,3205,3205,3205,3205,0
|
|
20241203,185800,795133120,3205,3205,3205,3205,0
|
|
20241203,185700,795133120,3205,3205,3205,3205,0
|
|
20241203,185600,795133120,3205,3205,3205,3205,0
|
|
20241203,185500,795133120,3205,3205,3205,3205,0
|
|
20241203,185400,795133120,3205,3205,3205,3205,0
|
|
20241203,185300,795133120,3205,3205,3205,3205,0
|
|
20241203,185200,795133120,3205,3205,3205,3205,0
|
|
20241203,185100,795133120,3205,3205,3205,3205,0
|
|
20241203,185000,795133120,3205,3205,3205,3205,0
|
|
20241203,184900,795133120,3205,3205,3205,3205,0
|
|
20241203,184800,795133120,3205,3205,3205,3205,0
|
|
20241203,184700,795133120,3205,3205,3205,3205,0
|
|
20241203,184600,795133120,3205,3205,3205,3205,0
|
|
20241203,184500,795133120,3205,3205,3205,3205,0
|
|
20241203,184400,795133120,3205,3205,3205,3205,0
|
|
20241203,184300,795133120,3205,3205,3205,3205,0
|
|
20241203,184200,795133120,3205,3205,3205,3205,0
|
|
20241203,184100,795133120,3205,3205,3205,3205,0
|
|
20241203,184000,795133120,3205,3205,3205,3205,0
|
|
20241203,183900,795133120,3205,3205,3205,3205,0
|
|
20241203,183800,795133120,3205,3205,3205,3205,0
|
|
20241203,183700,795133120,3205,3205,3205,3205,0
|
|
20241203,183600,795133120,3205,3205,3205,3205,3696
|
|
20241203,183500,795133120,3205,3205,3205,3205,0
|
|
20241203,183400,795133120,3205,3205,3205,3205,0
|
|
20241203,183300,795133120,3205,3205,3205,3205,0
|
|
20241203,183200,795133120,3205,3205,3205,3205,0
|
|
20241203,183100,795133120,3205,3205,3205,3205,0
|
|
20241203,183000,795133120,3205,3205,3205,3205,0
|
|
20241203,182900,795133120,3205,3205,3205,3205,0
|
|
20241203,182800,795133120,3205,3205,3205,3205,0
|
|
20241203,182700,795133120,3205,3205,3205,3205,0
|
|
20241203,182600,795133120,3205,3205,3205,3205,0
|
|
20241203,182500,795133120,3205,3205,3205,3205,0
|
|
20241203,182400,795133120,3205,3205,3205,3205,0
|
|
20241203,182300,795133120,3205,3205,3205,3205,0
|
|
20241203,182200,795133120,3205,3205,3205,3205,0
|
|
20241203,182100,795133120,3205,3205,3205,3205,0
|
|
20241203,182000,795133120,3205,3205,3205,3205,0
|
|
20241203,181900,795133120,3205,3205,3205,3205,0
|
|
20241203,181800,795133120,3205,3205,3205,3205,0
|
|
20241203,181700,795133120,3205,3205,3205,3205,0
|
|
20241203,181600,795133120,3205,3205,3205,3205,0
|
|
20241203,181500,795133120,3205,3205,3205,3205,0
|
|
20241203,181400,795133120,3205,3205,3205,3205,0
|
|
20241203,181300,795133120,3205,3205,3205,3205,0
|
|
20241203,181200,795133120,3205,3205,3205,3205,0
|
|
20241203,181100,795133120,3205,3205,3205,3205,0
|
|
20241203,181000,795133120,3205,3205,3205,3205,0
|
|
20241203,180900,795133120,3205,3205,3205,3205,0
|
|
20241203,180800,795133120,3205,3205,3205,3205,0
|
|
20241203,180700,795133120,3205,3205,3205,3205,0
|
|
20241203,180600,795133120,3205,3205,3205,3205,3696
|
|
20241203,180500,795133120,3205,3205,3205,3205,0
|
|
20241203,180400,795133120,3205,3205,3205,3205,0
|
|
20241203,180300,795133120,3205,3205,3205,3205,0
|
|
20241203,180200,795133120,3205,3205,3205,3205,0
|
|
20241203,180100,795133120,3205,3205,3205,3205,0
|
|
20241203,180000,795133120,3205,3205,3205,3205,0
|
|
20241203,175900,795133120,3205,3205,3205,3205,0
|
|
20241203,175800,795133120,3205,3205,3205,3205,0
|
|
20241203,175700,795133120,3205,3205,3205,3205,0
|
|
20241203,175600,795133120,3205,3205,3205,3205,0
|
|
20241203,175500,795133120,3205,3205,3205,3205,0
|
|
20241203,175400,795133120,3205,3205,3205,3205,0
|
|
20241203,175300,795133120,3205,3205,3205,3205,0
|
|
20241203,175200,795133120,3205,3205,3205,3205,0
|
|
20241203,175100,795133120,3205,3205,3205,3205,0
|
|
20241203,175000,795133120,3205,3205,3205,3205,0
|
|
20241203,174900,795133120,3205,3205,3205,3205,0
|
|
20241203,174800,795133120,3205,3205,3205,3205,0
|
|
20241203,174700,795133120,3205,3205,3205,3205,0
|
|
20241203,174600,795133120,3205,3205,3205,3205,0
|
|
20241203,174500,795133120,3205,3205,3205,3205,0
|
|
20241203,174400,795133120,3205,3205,3205,3205,0
|
|
20241203,174300,795133120,3205,3205,3205,3205,0
|
|
20241203,174200,795133120,3205,3205,3205,3205,0
|
|
20241203,174100,795133120,3205,3205,3205,3205,0
|
|
20241203,174000,795133120,3205,3205,3205,3205,0
|
|
20241203,173900,795133120,3205,3205,3205,3205,0
|
|
20241203,173800,795133120,3205,3205,3205,3205,0
|
|
20241203,173700,795133120,3205,3205,3205,3205,0
|
|
20241203,173600,795133120,3205,3205,3205,3205,3696
|
|
20241203,173500,795133120,3205,3205,3205,3205,0
|
|
20241203,173400,795133120,3205,3205,3205,3205,0
|
|
20241203,173300,795133120,3205,3205,3205,3205,0
|
|
20241203,173200,795133120,3205,3205,3205,3205,0
|
|
20241203,173100,795133120,3205,3205,3205,3205,0
|
|
20241203,173000,795133120,3205,3205,3205,3205,0
|
|
20241203,172900,795133120,3205,3205,3205,3205,0
|
|
20241203,172800,795133120,3205,3205,3205,3205,0
|
|
20241203,172700,795133120,3205,3205,3205,3205,0
|
|
20241203,172600,795133120,3205,3205,3205,3205,0
|
|
20241203,172500,795133120,3205,3205,3205,3205,0
|
|
20241203,172400,795133120,3205,3205,3205,3205,0
|
|
20241203,172300,795133120,3205,3205,3205,3205,0
|
|
20241203,172200,795133120,3205,3205,3205,3205,0
|
|
20241203,172100,795133120,3205,3205,3205,3205,0
|
|
20241203,172000,795133120,3205,3205,3205,3205,0
|
|
20241203,171900,795133120,3205,3205,3205,3205,0
|
|
20241203,171800,795133120,3205,3205,3205,3205,0
|
|
20241203,171700,795133120,3205,3205,3205,3205,0
|
|
20241203,171600,795133120,3205,3205,3205,3205,0
|
|
20241203,171500,795133120,3205,3205,3205,3205,0
|
|
20241203,171400,795133120,3205,3205,3205,3205,0
|
|
20241203,171300,795133120,3205,3205,3205,3205,0
|
|
20241203,171200,795133120,3205,3205,3205,3205,0
|
|
20241203,171100,795133120,3205,3205,3205,3205,0
|
|
20241203,171000,795133120,3205,3205,3205,3205,0
|
|
20241203,170900,795133120,3205,3205,3205,3205,0
|
|
20241203,170800,795133120,3205,3205,3205,3205,0
|
|
20241203,170700,795133120,3205,3205,3205,3205,0
|
|
20241203,170600,795133120,3205,3205,3205,3205,3696
|
|
20241203,170500,795133120,3205,3205,3205,3205,0
|
|
20241203,170400,795133120,3205,3205,3205,3205,0
|
|
20241203,170300,795133120,3205,3205,3205,3205,0
|
|
20241203,170200,795133120,3205,3205,3205,3205,0
|
|
20241203,170100,795133120,3205,3205,3205,3205,0
|
|
20241203,170000,795133120,3205,3205,3205,3205,0
|
|
20241203,165900,795133120,3205,3205,3205,3205,0
|
|
20241203,165800,795133120,3205,3205,3205,3205,0
|
|
20241203,165700,795133120,3205,3205,3205,3205,0
|
|
20241203,165600,795133120,3205,3205,3205,3205,0
|
|
20241203,165500,795133120,3205,3205,3205,3205,0
|
|
20241203,165400,795133120,3205,3205,3205,3205,0
|
|
20241203,165300,795133120,3205,3205,3205,3205,0
|
|
20241203,165200,795133120,3205,3205,3205,3205,0
|
|
20241203,165100,795133120,3205,3205,3205,3205,0
|
|
20241203,165000,795133120,3205,3205,3205,3205,0
|
|
20241203,164900,795133120,3205,3205,3205,3205,0
|
|
20241203,164800,795133120,3205,3205,3205,3205,0
|
|
20241203,164700,795133120,3205,3205,3205,3205,0
|
|
20241203,164600,795133120,3205,3205,3205,3205,0
|
|
20241203,164500,795133120,3205,3205,3205,3205,0
|
|
20241203,164400,795133120,3205,3205,3205,3205,0
|
|
20241203,164300,795133120,3205,3205,3205,3205,0
|
|
20241203,164200,795133120,3205,3205,3205,3205,0
|
|
20241203,164100,795133120,3205,3205,3205,3205,0
|
|
20241203,164000,795133120,3205,3205,3205,3205,0
|
|
20241203,163900,795133120,3205,3205,3205,3205,0
|
|
20241203,163800,795133120,3205,3205,3205,3205,0
|
|
20241203,163700,795133120,3205,3205,3205,3205,0
|
|
20241203,163600,795133120,3205,3205,3205,3205,3696
|
|
20241203,163500,795133120,3205,3205,3205,3205,0
|
|
20241203,163400,795133120,3205,3205,3205,3205,0
|
|
20241203,163300,795133120,3205,3205,3205,3205,0
|
|
20241203,163200,795133120,3205,3205,3205,3205,0
|
|
20241203,163100,795133120,3205,3205,3205,3205,0
|
|
20241203,163000,795133120,3205,3205,3205,3205,0
|
|
20241203,162900,795133120,3205,3205,3205,3205,0
|
|
20241203,162800,795133120,3205,3205,3205,3205,0
|
|
20241203,162700,795133120,3205,3205,3205,3205,0
|
|
20241203,162600,795133120,3205,3205,3205,3205,0
|
|
20241203,162500,795133120,3205,3205,3205,3205,0
|
|
20241203,162400,795133120,3205,3205,3205,3205,0
|
|
20241203,162300,795133120,3205,3205,3205,3205,0
|
|
20241203,162200,795133120,3205,3205,3205,3205,0
|
|
20241203,162100,795133120,3205,3205,3205,3205,0
|
|
20241203,162000,795133120,3205,3205,3205,3205,0
|
|
20241203,161900,795133120,3205,3205,3205,3205,0
|
|
20241203,161800,795133120,3205,3205,3205,3205,0
|
|
20241203,161700,795133120,3205,3205,3205,3205,0
|
|
20241203,161600,795133120,3205,3205,3205,3205,0
|
|
20241203,161500,795133120,3205,3205,3205,3205,0
|
|
20241203,161400,795133120,3205,3205,3205,3205,0
|
|
20241203,161300,795133120,3205,3205,3205,3205,0
|
|
20241203,161200,795133120,3205,3205,3205,3205,0
|
|
20241203,161100,795133120,3205,3205,3205,3205,0
|
|
20241203,161000,795133120,3205,3205,3205,3205,0
|
|
20241203,160900,795133120,3205,3205,3205,3205,0
|
|
20241203,160800,795133120,3205,3205,3205,3205,0
|
|
20241203,160700,795133120,3205,3205,3205,3205,0
|
|
20241203,160600,795133120,3205,3205,3205,3205,3696
|
|
20241203,160500,795133120,3205,3205,3205,3205,0
|
|
20241203,160400,795133120,3205,3205,3205,3205,0
|
|
20241203,160300,795133120,3205,3205,3205,3205,0
|
|
20241203,160200,795133120,3205,3205,3205,3205,0
|
|
20241203,160100,795133120,3205,3205,3205,3205,0
|
|
20241203,160000,795133120,3205,3205,3205,3205,0
|
|
20241203,155900,795133120,3205,3205,3205,3205,0
|
|
20241203,155800,795133120,3205,3205,3205,3205,0
|
|
20241203,155700,795133120,3205,3205,3205,3205,0
|
|
20241203,155600,795133120,3205,3205,3205,3205,0
|
|
20241203,155500,795133120,3205,3205,3205,3205,0
|
|
20241203,155400,795133120,3205,3205,3205,3205,0
|
|
20241203,155300,795133120,3205,3205,3205,3205,0
|
|
20241203,155200,795133120,3205,3205,3205,3205,0
|
|
20241203,155100,795133120,3205,3205,3205,3205,0
|
|
20241203,155000,795133120,3205,3205,3205,3205,0
|
|
20241203,154900,795133120,3205,3205,3205,3205,0
|
|
20241203,154800,795133120,3205,3205,3205,3205,0
|
|
20241203,154700,795133120,3205,3205,3205,3205,0
|
|
20241203,154600,795133120,3205,3205,3205,3205,0
|
|
20241203,154500,795133120,3205,3205,3205,3205,0
|
|
20241203,154400,795133120,3205,3205,3205,3205,0
|
|
20241203,154300,795133120,3205,3205,3205,3205,0
|
|
20241203,154200,795133120,3205,3205,3205,3205,0
|
|
20241203,154100,795133120,3205,3205,3205,3205,0
|
|
20241203,154000,795133120,3205,3205,3205,3205,0
|
|
20241203,153900,795133120,3205,3205,3205,3205,0
|
|
20241203,153800,795133120,3205,3205,3205,3205,0
|
|
20241203,153700,795133120,3205,3205,3205,3205,0
|
|
20241203,153600,795133120,3205,3205,3205,3205,3696
|
|
20241203,153500,795133120,3205,3205,3205,3205,0
|
|
20241203,153400,795133120,3205,3205,3205,3205,0
|
|
20241203,153300,795133120,3205,3205,3205,3205,0
|
|
20241203,153200,795133120,3205,3205,3205,3205,0
|
|
20241203,153100,795133120,3205,3205,3205,3205,0
|
|
20241203,153000,795133120,3205,3205,3205,3205,3696
|
|
20241203,152900,783287440,3205,3205,3205,3205,0
|
|
20241203,152800,783287440,3205,3205,3205,3205,0
|
|
20241203,152700,783287440,3205,3205,3205,3205,0
|
|
20241203,152600,783287440,3205,3205,3205,3205,0
|
|
20241203,152500,783287440,3205,3205,3205,3205,0
|
|
20241203,152400,783287440,3205,3205,3205,3205,0
|
|
20241203,152300,783287440,3205,3205,3205,3205,0
|
|
20241203,152200,783287440,3205,3205,3205,3205,0
|
|
20241203,152100,783287440,3205,3205,3205,3205,0
|
|
20241203,152000,783287440,3205,3205,3205,3205,0
|
|
20241203,151900,783287440,3205,3215,3215,3205,936
|
|
20241203,151800,780283585,3215,3215,3215,3215,707
|
|
20241203,151700,778010580,3210,3215,3215,3210,1390
|
|
20241203,151600,773548180,3210,3220,3220,3210,513
|
|
20241203,151500,771901440,3220,3215,3220,3215,900
|
|
20241203,151400,769004940,3210,3220,3220,3210,1101
|
|
20241203,151300,765469720,3215,3215,3215,3215,700
|
|
20241203,151200,763219220,3215,3215,3215,3215,289
|
|
20241203,151100,762290085,3215,3210,3215,3210,911
|
|
20241203,151000,759362220,3210,3210,3210,3210,197
|
|
20241203,150900,758729850,3215,3215,3215,3215,90
|
|
20241203,150800,758440500,3210,3210,3210,3210,0
|
|
20241203,150700,758440500,3210,3210,3210,3210,44
|
|
20241203,150600,758299260,3205,3205,3205,3205,1116
|
|
20241203,150500,754722480,3200,3230,3230,3200,13000
|
|
20241203,150400,712892485,3230,3230,3230,3230,2534
|
|
20241203,150300,704707665,3240,3240,3240,3240,0
|
|
20241203,150200,704707665,3240,3240,3240,3240,176
|
|
20241203,150100,704137425,3240,3240,3240,3240,630
|
|
20241203,150000,702096225,3240,3240,3240,3240,0
|
|
20241203,145900,702096225,3240,3235,3240,3235,706
|
|
20241203,145800,699812285,3235,3235,3235,3235,103
|
|
20241203,145700,699479080,3235,3235,3235,3235,0
|
|
20241203,145600,699479080,3235,3235,3235,3235,933
|
|
20241203,145500,696460825,3235,3235,3235,3235,0
|
|
20241203,145400,696460825,3235,3240,3240,3235,1127
|
|
20241203,145300,692814345,3240,3240,3240,3240,42
|
|
20241203,145200,692678265,3250,3250,3250,3250,0
|
|
20241203,145100,692678265,3250,3250,3250,3250,10
|
|
20241203,145000,692645765,3240,3240,3240,3240,0
|
|
20241203,144900,692645765,3240,3240,3240,3240,25
|
|
20241203,144800,692564765,3240,3240,3240,3240,0
|
|
20241203,144700,692564765,3240,3240,3240,3240,380
|
|
20241203,144600,691333565,3245,3245,3245,3245,1
|
|
20241203,144500,691330320,3250,3250,3250,3240,466
|
|
20241203,144400,689820380,3240,3240,3240,3240,0
|
|
20241203,144300,689820380,3240,3245,3245,3240,384
|
|
20241203,144200,688576150,3250,3250,3250,3250,0
|
|
20241203,144100,688576150,3250,3250,3250,3250,1
|
|
20241203,144000,688572900,3250,3250,3250,3250,22
|
|
20241203,143900,688501400,3245,3250,3250,3245,68
|
|
20241203,143800,688280405,3250,3250,3250,3250,1
|
|
20241203,143700,688277155,3250,3250,3250,3250,2
|
|
20241203,143600,688270655,3250,3250,3250,3250,30
|
|
20241203,143500,688173155,3250,3250,3250,3250,1
|
|
20241203,143400,688169905,3250,3250,3250,3250,0
|
|
20241203,143300,688169905,3250,3250,3250,3250,0
|
|
20241203,143200,688169905,3250,3250,3250,3250,5
|
|
20241203,143100,688153655,3250,3250,3250,3250,550
|
|
20241203,143000,686366155,3250,3260,3260,3250,6
|
|
20241203,142900,686346630,3260,3250,3260,3250,1359
|
|
20241203,142800,681926990,3245,3240,3245,3240,1044
|
|
20241203,142700,678539430,3245,3245,3245,3245,197
|
|
20241203,142600,677900165,3240,3245,3245,3240,597
|
|
20241203,142500,675963385,3240,3240,3240,3240,100
|
|
20241203,142400,675639385,3240,3240,3240,3240,0
|
|
20241203,142300,675639385,3240,3240,3240,3240,0
|
|
20241203,142200,675639385,3240,3240,3240,3240,0
|
|
20241203,142100,675639385,3240,3240,3240,3240,3
|
|
20241203,142000,675629665,3250,3250,3250,3250,0
|
|
20241203,141900,675629665,3250,3250,3250,3250,0
|
|
20241203,141800,675629665,3250,3250,3250,3250,0
|
|
20241203,141700,675629665,3250,3240,3250,3235,3150
|
|
20241203,141600,665427175,3245,3245,3245,3245,0
|
|
20241203,141500,665427175,3245,3245,3245,3245,1
|
|
20241203,141400,665423930,3250,3250,3250,3250,0
|
|
20241203,141300,665423930,3250,3250,3250,3250,0
|
|
20241203,141200,665423930,3250,3250,3250,3250,0
|
|
20241203,141100,665423930,3250,3250,3250,3250,5
|
|
20241203,141000,665407680,3250,3250,3250,3250,0
|
|
20241203,140900,665407680,3250,3250,3250,3250,0
|
|
20241203,140800,665407680,3250,3250,3250,3250,1000
|
|
20241203,140700,662157680,3245,3250,3250,3245,703
|
|
20241203,140600,659875340,3255,3255,3255,3255,1000
|
|
20241203,140500,656620340,3255,3255,3255,3255,0
|
|
20241203,140400,656620340,3255,3255,3255,3255,0
|
|
20241203,140300,656620340,3255,3250,3255,3250,397
|
|
20241203,140200,655330080,3250,3250,3250,3245,4
|
|
20241203,140100,655317090,3245,3245,3245,3245,517
|
|
20241203,140000,653639425,3240,3240,3240,3240,0
|
|
20241203,135900,653639425,3240,3240,3240,3240,0
|
|
20241203,135800,653639425,3240,3240,3240,3240,476
|
|
20241203,135700,652097185,3240,3245,3245,3240,2
|
|
20241203,135600,652090700,3240,3240,3240,3240,0
|
|
20241203,135500,652090700,3240,3240,3240,3240,491
|
|
20241203,135400,650499860,3245,3245,3245,3245,0
|
|
20241203,135300,650499860,3245,3245,3245,3245,32
|
|
20241203,135200,650396020,3245,3245,3245,3245,0
|
|
20241203,135100,650396020,3245,3240,3245,3240,428
|
|
20241203,135000,649009290,3245,3240,3245,3240,99
|
|
20241203,134900,648688510,3245,3245,3245,3245,0
|
|
20241203,134800,648688510,3245,3245,3245,3245,0
|
|
20241203,134700,648688510,3245,3245,3245,3245,4
|
|
20241203,134600,648675530,3245,3245,3245,3245,0
|
|
20241203,134500,648675530,3245,3240,3245,3240,5
|
|
20241203,134400,648659325,3245,3245,3245,3245,0
|
|
20241203,134300,648659325,3245,3245,3245,3245,0
|
|
20241203,134200,648659325,3245,3245,3245,3245,0
|
|
20241203,134100,648659325,3245,3245,3245,3245,0
|
|
20241203,134000,648659325,3245,3245,3245,3245,1
|
|
20241203,133900,648656080,3245,3245,3245,3245,0
|
|
20241203,133800,648656080,3245,3245,3245,3245,10
|
|
20241203,133700,648623630,3245,3240,3245,3240,69
|
|
20241203,133600,648400060,3245,3240,3245,3240,51
|
|
20241203,133500,648234815,3240,3235,3240,3235,673
|
|
20241203,133400,646056185,3235,3235,3235,3235,0
|
|
20241203,133300,646056185,3235,3235,3235,3235,1
|
|
20241203,133200,646052950,3220,3220,3220,3220,2
|
|
20241203,133100,646046510,3225,3225,3225,3225,0
|
|
20241203,133000,646046510,3225,3225,3225,3225,5
|
|
20241203,132900,646030385,3220,3220,3220,3220,0
|
|
20241203,132800,646030385,3220,3220,3220,3220,0
|
|
20241203,132700,646030385,3220,3220,3220,3220,0
|
|
20241203,132600,646030385,3220,3220,3220,3220,1
|
|
20241203,132500,646027165,3230,3220,3230,3220,55
|
|
20241203,132400,645850015,3230,3230,3230,3230,0
|
|
20241203,132300,645850015,3230,3230,3230,3230,10
|
|
20241203,132200,645817715,3230,3230,3230,3230,0
|
|
20241203,132100,645817715,3230,3230,3230,3230,0
|
|
20241203,132000,645817715,3230,3230,3230,3230,0
|
|
20241203,131900,645817715,3230,3230,3230,3230,0
|
|
20241203,131800,645817715,3230,3230,3230,3230,1
|
|
20241203,131700,645814485,3215,3215,3215,3215,0
|
|
20241203,131600,645814485,3215,3220,3220,3215,245
|
|
20241203,131500,645026140,3220,3220,3220,3220,0
|
|
20241203,131400,645026140,3220,3220,3220,3220,187
|
|
20241203,131300,644424000,3220,3220,3220,3220,5
|
|
20241203,131200,644407900,3225,3225,3225,3225,0
|
|
20241203,131100,644407900,3225,3225,3225,3225,0
|
|
20241203,131000,644407900,3225,3225,3225,3225,0
|
|
20241203,130900,644407900,3225,3220,3225,3220,302
|
|
20241203,130800,643435450,3220,3220,3220,3220,0
|
|
20241203,130700,643435450,3220,3220,3220,3220,0
|
|
20241203,130600,643435450,3220,3220,3220,3220,0
|
|
20241203,130500,643435450,3220,3225,3225,3220,2188
|
|
20241203,130400,636390040,3235,3225,3235,3220,1607
|
|
20241203,130300,631214065,3235,3230,3235,3225,24
|
|
20241203,130200,631136630,3235,3235,3235,3235,0
|
|
20241203,130100,631136630,3235,3235,3235,3235,0
|
|
20241203,130000,631136630,3235,3225,3235,3225,564
|
|
20241203,125900,629315775,3230,3230,3230,3230,6
|
|
20241203,125800,629296395,3230,3230,3230,3230,320
|
|
20241203,125700,628262795,3230,3230,3230,3230,0
|
|
20241203,125600,628262795,3230,3230,3230,3230,5
|
|
20241203,125500,628246645,3230,3230,3230,3230,16
|
|
20241203,125400,628194965,3230,3230,3230,3230,20
|
|
20241203,125300,628130365,3230,3230,3230,3230,7
|
|
20241203,125200,628107755,3230,3230,3230,3230,0
|
|
20241203,125100,628107755,3230,3230,3230,3230,0
|
|
20241203,125000,628107755,3230,3230,3230,3230,0
|
|
20241203,124900,628107755,3230,3230,3230,3230,0
|
|
20241203,124800,628107755,3230,3230,3230,3230,0
|
|
20241203,124700,628107755,3230,3230,3230,3230,62
|
|
20241203,124600,627907495,3230,3230,3230,3230,0
|
|
20241203,124500,627907495,3230,3230,3230,3230,2
|
|
20241203,124400,627901035,3210,3210,3210,3210,0
|
|
20241203,124300,627901035,3210,3210,3210,3210,0
|
|
20241203,124200,627901035,3210,3220,3220,3210,1192
|
|
20241203,124100,624072340,3220,3220,3220,3220,134
|
|
20241203,124000,623640860,3225,3225,3225,3225,160
|
|
20241203,123900,623124860,3225,3225,3225,3225,240
|
|
20241203,123800,622350860,3220,3220,3220,3220,3
|
|
20241203,123700,622341200,3220,3220,3220,3220,1223
|
|
20241203,123600,618403140,3220,3220,3220,3220,0
|
|
20241203,123500,618403140,3220,3215,3220,3215,936
|
|
20241203,123400,615389605,3215,3210,3215,3210,416
|
|
20241203,123300,614052745,3200,3200,3200,3200,0
|
|
20241203,123200,614052745,3200,3205,3205,3200,1000
|
|
20241203,123100,610850245,3200,3200,3200,3200,0
|
|
20241203,123000,610850245,3200,3200,3200,3200,1
|
|
20241203,122900,610847045,3200,3200,3200,3200,0
|
|
20241203,122800,610847045,3200,3200,3200,3200,5
|
|
20241203,122700,610831045,3200,3200,3200,3200,50
|
|
20241203,122600,610671045,3200,3200,3200,3200,0
|
|
20241203,122500,610671045,3200,3200,3200,3200,0
|
|
20241203,122400,610671045,3200,3200,3200,3200,23
|
|
20241203,122300,610597445,3200,3200,3200,3200,0
|
|
20241203,122200,610597445,3200,3200,3200,3200,0
|
|
20241203,122100,610597445,3200,3200,3200,3200,1
|
|
20241203,122000,610594245,3195,3195,3195,3195,1
|
|
20241203,121900,610591050,3195,3195,3195,3195,0
|
|
20241203,121800,610591050,3195,3195,3195,3195,49
|
|
20241203,121700,610434495,3200,3200,3200,3200,0
|
|
20241203,121600,610434495,3200,3200,3200,3200,0
|
|
20241203,121500,610434495,3200,3200,3200,3200,0
|
|
20241203,121400,610434495,3200,3200,3200,3200,0
|
|
20241203,121300,610434495,3200,3200,3200,3200,1874
|
|
20241203,121200,604437695,3230,3230,3230,3230,4
|
|
20241203,121100,604424775,3230,3200,3230,3200,1385
|
|
20241203,121000,599962775,3200,3205,3205,3200,531
|
|
20241203,120900,598263435,3220,3220,3220,3220,991
|
|
20241203,120800,595072415,3215,3215,3215,3215,35
|
|
20241203,120700,594959890,3215,3215,3215,3215,101
|
|
20241203,120600,594635175,3200,3195,3200,3195,2026
|
|
20241203,120500,588159870,3190,3190,3190,3190,0
|
|
20241203,120400,588159870,3190,3190,3190,3190,954
|
|
20241203,120300,585116610,3190,3190,3190,3190,300
|
|
20241203,120200,584159610,3180,3190,3190,3180,301
|
|
20241203,120100,583202255,3185,3185,3185,3185,168
|
|
20241203,120000,582667175,3185,3185,3185,3185,32
|
|
20241203,115900,582565255,3180,3180,3180,3180,28
|
|
20241203,115800,582476215,3175,3185,3185,3175,1753
|
|
20241203,115700,576903705,3185,3185,3185,3185,100
|
|
20241203,115600,576585205,3185,3185,3185,3185,344
|
|
20241203,115500,575489565,3185,3185,3185,3185,1
|
|
20241203,115400,575486380,3190,3190,3190,3190,0
|
|
20241203,115300,575486380,3190,3185,3190,3185,15
|
|
20241203,115200,575438585,3180,3180,3180,3180,1
|
|
20241203,115100,575435405,3175,3175,3175,3175,0
|
|
20241203,115000,575435405,3175,3175,3175,3175,0
|
|
20241203,114900,575435405,3175,3175,3175,3175,20
|
|
20241203,114800,575371905,3180,3185,3185,3180,1358
|
|
20241203,114700,571053440,3190,3190,3190,3190,1
|
|
20241203,114600,571050250,3185,3190,3190,3185,203
|
|
20241203,114500,570403645,3190,3190,3190,3190,1
|
|
20241203,114400,570400455,3180,3185,3185,3180,660
|
|
20241203,114300,568299950,3185,3180,3185,3180,412
|
|
20241203,114200,566988995,3180,3175,3180,3175,1000
|
|
20241203,114100,563809985,3165,3165,3175,3165,1136
|
|
20241203,114000,560214505,3165,3175,3175,3165,7
|
|
20241203,113900,560192310,3170,3170,3175,3170,535
|
|
20241203,113800,558496315,3175,3175,3175,3170,125
|
|
20241203,113700,558099940,3175,3175,3175,3175,0
|
|
20241203,113600,558099940,3175,3175,3175,3175,44
|
|
20241203,113500,557960240,3175,3180,3180,3160,55
|
|
20241203,113400,557785720,3185,3190,3195,3160,28925
|
|
20241203,113300,465952380,3195,3195,3195,3195,317
|
|
20241203,113200,464939565,3195,3195,3195,3195,100
|
|
20241203,113100,464620065,3195,3200,3200,3195,96
|
|
20241203,113000,464313265,3210,3210,3210,3210,0
|
|
20241203,112900,464313265,3210,3210,3210,3210,3
|
|
20241203,112800,464303635,3210,3200,3210,3200,34
|
|
20241203,112700,464194825,3205,3205,3205,3205,0
|
|
20241203,112600,464194825,3205,3190,3210,3190,128
|
|
20241203,112500,463785135,3215,3200,3215,3185,6441
|
|
20241203,112400,443231595,3220,3220,3220,3220,2
|
|
20241203,112300,443225155,3195,3205,3205,3195,2579
|
|
20241203,112200,434983570,3220,3220,3220,3220,1
|
|
20241203,112100,434980350,3225,3220,3225,3220,12
|
|
20241203,112000,434941655,3210,3215,3215,3210,36
|
|
20241203,111900,434826005,3230,3230,3230,3230,0
|
|
20241203,111800,434826005,3230,3220,3230,3220,10
|
|
20241203,111700,434793775,3220,3220,3220,3220,0
|
|
20241203,111600,434793775,3220,3200,3220,3195,453
|
|
20241203,111500,433344790,3215,3215,3215,3215,0
|
|
20241203,111400,433344790,3215,3215,3215,3215,10
|
|
20241203,111300,433312640,3215,3215,3215,3215,0
|
|
20241203,111200,433312640,3215,3220,3220,3200,1959
|
|
20241203,111100,427030960,3220,3220,3220,3220,599
|
|
20241203,111000,425102180,3230,3230,3230,3230,0
|
|
20241203,110900,425102180,3230,3230,3230,3230,0
|
|
20241203,110800,425102180,3230,3230,3230,3230,0
|
|
20241203,110700,425102180,3230,3230,3230,3230,0
|
|
20241203,110600,425102180,3230,3230,3230,3230,0
|
|
20241203,110500,425102180,3230,3230,3230,3230,10
|
|
20241203,110400,425069880,3230,3230,3230,3230,774
|
|
20241203,110300,422569860,3230,3230,3230,3230,0
|
|
20241203,110200,422569860,3230,3240,3240,3230,2
|
|
20241203,110100,422563390,3240,3240,3240,3240,3
|
|
20241203,110000,422553670,3245,3245,3245,3245,0
|
|
20241203,105900,422553670,3245,3245,3245,3245,1
|
|
20241203,105800,422550425,3255,3255,3255,3255,0
|
|
20241203,105700,422550425,3255,3255,3255,3255,0
|
|
20241203,105600,422550425,3255,3205,3260,3200,618
|
|
20241203,105500,420551500,3200,3200,3200,3200,0
|
|
20241203,105400,420551500,3200,3200,3200,3200,100
|
|
20241203,105300,420231500,3195,3195,3195,3195,30
|
|
20241203,105200,420135650,3205,3190,3205,3190,170
|
|
20241203,105100,419592100,3190,3195,3195,3190,140
|
|
20241203,105000,419145350,3195,3200,3200,3195,12
|
|
20241203,104900,419107005,3200,3200,3200,3200,57
|
|
20241203,104800,418924605,3185,3195,3195,3185,631
|
|
20241203,104700,416912990,3195,3200,3200,3195,90
|
|
20241203,104600,416625115,3200,3220,3220,3200,451
|
|
20241203,104500,415180205,3225,3225,3225,3225,16
|
|
20241203,104400,415128605,3230,3230,3230,3230,0
|
|
20241203,104300,415128605,3230,3225,3230,3225,11
|
|
20241203,104200,415093105,3185,3205,3205,3185,1906
|
|
20241203,104100,409011890,3205,3205,3205,3205,5
|
|
20241203,104000,408995865,3205,3220,3220,3205,120
|
|
20241203,103900,408609495,3220,3220,3220,3220,0
|
|
20241203,103800,408609495,3220,3220,3220,3220,48
|
|
20241203,103700,408454935,3200,3200,3200,3200,1529
|
|
20241203,103600,403562135,3185,3185,3185,3185,0
|
|
20241203,103500,403562135,3185,3185,3185,3185,0
|
|
20241203,103400,403562135,3185,3190,3190,3185,5524
|
|
20241203,103300,385963600,3185,3185,3200,3185,1073
|
|
20241203,103200,382541905,3180,3195,3195,3180,2321
|
|
20241203,103100,375151390,3195,3195,3195,3195,1001
|
|
20241203,103000,371953195,3200,3200,3200,3200,30
|
|
20241203,102900,371857195,3200,3200,3200,3200,1011
|
|
20241203,102800,368621995,3200,3220,3220,3200,682
|
|
20241203,102700,366437535,3220,3220,3220,3220,658
|
|
20241203,102600,364318775,3220,3195,3220,3195,7896
|
|
20241203,102500,339023475,3185,3210,3210,3185,3692
|
|
20241203,102400,327218285,3210,3220,3220,3210,171
|
|
20241203,102300,326669165,3220,3240,3240,3220,7420
|
|
20241203,102200,302707045,3240,3245,3245,3240,1128
|
|
20241203,102100,299051680,3245,3245,3245,3245,540
|
|
20241203,102000,297299380,3245,3245,3245,3245,0
|
|
20241203,101900,297299380,3245,3245,3245,3245,131
|
|
20241203,101800,296874285,3245,3245,3245,3245,21
|
|
20241203,101700,296806140,3235,3235,3235,3235,0
|
|
20241203,101600,296806140,3235,3245,3245,3235,431
|
|
20241203,101500,295410720,3245,3245,3245,3245,117
|
|
20241203,101400,295031055,3245,3245,3245,3245,0
|
|
20241203,101300,295031055,3245,3245,3245,3245,898
|
|
20241203,101200,292117045,3250,3250,3250,3250,100
|
|
20241203,101100,291792045,3250,3250,3250,3250,0
|
|
20241203,101000,291792045,3250,3250,3250,3250,41
|
|
20241203,100900,291658795,3245,3250,3250,3235,6728
|
|
20241203,100800,269846840,3255,3255,3255,3255,0
|
|
20241203,100700,269846840,3255,3255,3255,3255,333
|
|
20241203,100600,268762925,3260,3260,3260,3260,0
|
|
20241203,100500,268762925,3260,3265,3265,3260,1071
|
|
20241203,100400,265266460,3265,3265,3265,3265,152
|
|
20241203,100300,264770180,3270,3270,3270,3270,5
|
|
20241203,100200,264753830,3270,3275,3280,3270,830
|
|
20241203,100100,262035775,3275,3275,3275,3275,514
|
|
20241203,100000,260352425,3275,3275,3275,3275,152
|
|
20241203,095900,259854625,3280,3275,3280,3275,325
|
|
20241203,095800,258789795,3275,3275,3275,3275,0
|
|
20241203,095700,258789795,3275,3275,3275,3275,1
|
|
20241203,095600,258786520,3270,3270,3270,3270,0
|
|
20241203,095500,258786520,3270,3270,3270,3270,0
|
|
20241203,095400,258786520,3270,3270,3270,3270,2
|
|
20241203,095300,258779980,3270,3250,3270,3245,1573
|
|
20241203,095200,253651815,3245,3245,3245,3245,0
|
|
20241203,095100,253651815,3245,3245,3245,3245,0
|
|
20241203,095000,253651815,3245,3245,3245,3245,0
|
|
20241203,094900,253651815,3245,3250,3250,3245,555
|
|
20241203,094800,251850440,3245,3245,3245,3245,31
|
|
20241203,094700,251749845,3260,3260,3260,3260,0
|
|
20241203,094600,251749845,3260,3260,3260,3260,0
|
|
20241203,094500,251749845,3260,3260,3260,3260,0
|
|
20241203,094400,251749845,3260,3260,3260,3260,16
|
|
20241203,094300,251697685,3260,3260,3260,3260,300
|
|
20241203,094200,250719685,3260,3260,3260,3260,110
|
|
20241203,094100,250361085,3260,3240,3260,3240,468
|
|
20241203,094000,248844745,3240,3270,3270,3240,8164
|
|
20241203,093900,222330740,3265,3270,3270,3250,262
|
|
20241203,093800,221477020,3270,3250,3270,3250,984
|
|
20241203,093700,218273340,3250,3250,3250,3250,0
|
|
20241203,093600,218273340,3250,3260,3260,3250,554
|
|
20241203,093500,216470835,3265,3260,3270,3245,3653
|
|
20241203,093400,204590695,3275,3275,3275,3275,4
|
|
20241203,093300,204577595,3275,3265,3275,3265,42
|
|
20241203,093200,204440435,3265,3260,3265,3240,1358
|
|
20241203,093100,200016685,3240,3240,3240,3240,35
|
|
20241203,093000,199903285,3240,3245,3250,3240,2769
|
|
20241203,092900,190924105,3245,3250,3265,3245,1685
|
|
20241203,092800,185455595,3245,3245,3245,3245,1000
|
|
20241203,092700,182210595,3245,3245,3250,3240,3235
|
|
20241203,092600,171723295,3260,3255,3260,3240,7128
|
|
20241203,092500,148507140,3260,3245,3260,3240,2370
|
|
20241203,092400,140819920,3250,3265,3280,3240,10293
|
|
20241203,092300,107294855,3265,3280,3280,3265,4029
|
|
20241203,092200,94096895,3285,3285,3285,3285,101
|
|
20241203,092100,93765110,3280,3285,3285,3280,2405
|
|
20241203,092000,85876705,3285,3285,3285,3285,1103
|
|
20241203,091900,82253350,3290,3295,3295,3290,124
|
|
20241203,091800,81845340,3295,3295,3295,3295,28
|
|
20241203,091700,81753080,3295,3290,3295,3290,49
|
|
20241203,091600,81591865,3290,3280,3290,3280,1102
|
|
20241203,091500,77975785,3290,3290,3290,3290,260
|
|
20241203,091400,77120385,3295,3290,3295,3290,49
|
|
20241203,091300,76959140,3280,3300,3300,3275,2217
|
|
20241203,091200,69677475,3315,3300,3315,3300,95
|
|
20241203,091100,69363960,3300,3280,3300,3280,602
|
|
20241203,091000,67389120,3300,3295,3300,3280,483
|
|
20241203,090900,65804285,3295,3305,3315,3295,322
|
|
20241203,090800,64740075,3305,3300,3305,3280,5968
|
|
20241203,090700,45078850,3300,3300,3300,3280,1984
|
|
20241203,090600,38559325,3300,3290,3315,3290,2415
|
|
20241203,090500,30585195,3315,3290,3315,3290,145
|
|
20241203,090400,30104770,3290,3280,3290,3265,1414
|
|
20241203,090300,25484280,3290,3295,3310,3290,1320
|
|
20241203,090200,21134500,3315,3245,3315,3245,243
|
|
20241203,090100,20335620,3235,3260,3265,3230,3624
|
|
20241203,090000,8568430,3260,3255,3265,3255,2117
|