664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200100,57467425,3090,3090,3090,3090,1449
|
|
20241202,200000,57467425,3090,3090,3090,3090,0
|
|
20241202,195900,57467425,3090,3090,3090,3090,0
|
|
20241202,195800,57467425,3090,3090,3090,3090,0
|
|
20241202,195700,57467425,3090,3090,3090,3090,0
|
|
20241202,195600,57467425,3090,3090,3090,3090,0
|
|
20241202,195500,57467425,3090,3090,3090,3090,0
|
|
20241202,195400,57467425,3090,3090,3090,3090,0
|
|
20241202,195300,57467425,3090,3090,3090,3090,0
|
|
20241202,195200,57467425,3090,3090,3090,3090,0
|
|
20241202,195100,57467425,3090,3090,3090,3090,0
|
|
20241202,195000,57467425,3090,3090,3090,3090,0
|
|
20241202,194900,57467425,3090,3090,3090,3090,0
|
|
20241202,194800,57467425,3090,3090,3090,3090,0
|
|
20241202,194700,57467425,3090,3090,3090,3090,0
|
|
20241202,194600,57467425,3090,3090,3090,3090,0
|
|
20241202,194500,57467425,3090,3090,3090,3090,0
|
|
20241202,194400,57467425,3090,3090,3090,3090,0
|
|
20241202,194300,57467425,3090,3090,3090,3090,0
|
|
20241202,194200,57467425,3090,3090,3090,3090,0
|
|
20241202,194100,57467425,3090,3090,3090,3090,0
|
|
20241202,194000,57467425,3090,3090,3090,3090,0
|
|
20241202,193900,57467425,3090,3090,3090,3090,0
|
|
20241202,193800,57467425,3090,3090,3090,3090,0
|
|
20241202,193700,57467425,3090,3090,3090,3090,0
|
|
20241202,193600,57467425,3090,3090,3090,3090,0
|
|
20241202,193500,57467425,3090,3090,3090,3090,0
|
|
20241202,193400,57467425,3090,3090,3090,3090,0
|
|
20241202,193300,57467425,3090,3090,3090,3090,0
|
|
20241202,193200,57467425,3090,3090,3090,3090,0
|
|
20241202,193100,57467425,3090,3090,3090,3090,1449
|
|
20241202,193000,57467425,3090,3090,3090,3090,0
|
|
20241202,192900,57467425,3090,3090,3090,3090,0
|
|
20241202,192800,57467425,3090,3090,3090,3090,0
|
|
20241202,192700,57467425,3090,3090,3090,3090,0
|
|
20241202,192600,57467425,3090,3090,3090,3090,0
|
|
20241202,192500,57467425,3090,3090,3090,3090,0
|
|
20241202,192400,57467425,3090,3090,3090,3090,0
|
|
20241202,192300,57467425,3090,3090,3090,3090,0
|
|
20241202,192200,57467425,3090,3090,3090,3090,0
|
|
20241202,192100,57467425,3090,3090,3090,3090,0
|
|
20241202,192000,57467425,3090,3090,3090,3090,0
|
|
20241202,191900,57467425,3090,3090,3090,3090,0
|
|
20241202,191800,57467425,3090,3090,3090,3090,0
|
|
20241202,191700,57467425,3090,3090,3090,3090,0
|
|
20241202,191600,57467425,3090,3090,3090,3090,0
|
|
20241202,191500,57467425,3090,3090,3090,3090,0
|
|
20241202,191400,57467425,3090,3090,3090,3090,0
|
|
20241202,191300,57467425,3090,3090,3090,3090,0
|
|
20241202,191200,57467425,3090,3090,3090,3090,0
|
|
20241202,191100,57467425,3090,3090,3090,3090,0
|
|
20241202,191000,57467425,3090,3090,3090,3090,0
|
|
20241202,190900,57467425,3090,3090,3090,3090,0
|
|
20241202,190800,57467425,3090,3090,3090,3090,0
|
|
20241202,190700,57467425,3090,3090,3090,3090,0
|
|
20241202,190600,57467425,3090,3090,3090,3090,0
|
|
20241202,190500,57467425,3090,3090,3090,3090,0
|
|
20241202,190400,57467425,3090,3090,3090,3090,0
|
|
20241202,190300,57467425,3090,3090,3090,3090,0
|
|
20241202,190200,57467425,3090,3090,3090,3090,0
|
|
20241202,190100,57467425,3090,3090,3090,3090,1449
|
|
20241202,190000,57467425,3090,3090,3090,3090,0
|
|
20241202,185900,57467425,3090,3090,3090,3090,0
|
|
20241202,185800,57467425,3090,3090,3090,3090,0
|
|
20241202,185700,57467425,3090,3090,3090,3090,0
|
|
20241202,185600,57467425,3090,3090,3090,3090,0
|
|
20241202,185500,57467425,3090,3090,3090,3090,0
|
|
20241202,185400,57467425,3090,3090,3090,3090,0
|
|
20241202,185300,57467425,3090,3090,3090,3090,0
|
|
20241202,185200,57467425,3090,3090,3090,3090,0
|
|
20241202,185100,57467425,3090,3090,3090,3090,0
|
|
20241202,185000,57467425,3090,3090,3090,3090,0
|
|
20241202,184900,57467425,3090,3090,3090,3090,0
|
|
20241202,184800,57467425,3090,3090,3090,3090,0
|
|
20241202,184700,57467425,3090,3090,3090,3090,0
|
|
20241202,184600,57467425,3090,3090,3090,3090,0
|
|
20241202,184500,57467425,3090,3090,3090,3090,0
|
|
20241202,184400,57467425,3090,3090,3090,3090,0
|
|
20241202,184300,57467425,3090,3090,3090,3090,0
|
|
20241202,184200,57467425,3090,3090,3090,3090,0
|
|
20241202,184100,57467425,3090,3090,3090,3090,0
|
|
20241202,184000,57467425,3090,3090,3090,3090,0
|
|
20241202,183900,57467425,3090,3090,3090,3090,0
|
|
20241202,183800,57467425,3090,3090,3090,3090,0
|
|
20241202,183700,57467425,3090,3090,3090,3090,0
|
|
20241202,183600,57467425,3090,3090,3090,3090,0
|
|
20241202,183500,57467425,3090,3090,3090,3090,0
|
|
20241202,183400,57467425,3090,3090,3090,3090,0
|
|
20241202,183300,57467425,3090,3090,3090,3090,0
|
|
20241202,183200,57467425,3090,3090,3090,3090,0
|
|
20241202,183100,57467425,3090,3090,3090,3090,1449
|
|
20241202,183000,57467425,3090,3090,3090,3090,0
|
|
20241202,182900,57467425,3090,3090,3090,3090,0
|
|
20241202,182800,57467425,3090,3090,3090,3090,0
|
|
20241202,182700,57467425,3090,3090,3090,3090,0
|
|
20241202,182600,57467425,3090,3090,3090,3090,0
|
|
20241202,182500,57467425,3090,3090,3090,3090,0
|
|
20241202,182400,57467425,3090,3090,3090,3090,0
|
|
20241202,182300,57467425,3090,3090,3090,3090,0
|
|
20241202,182200,57467425,3090,3090,3090,3090,0
|
|
20241202,182100,57467425,3090,3090,3090,3090,0
|
|
20241202,182000,57467425,3090,3090,3090,3090,0
|
|
20241202,181900,57467425,3090,3090,3090,3090,0
|
|
20241202,181800,57467425,3090,3090,3090,3090,0
|
|
20241202,181700,57467425,3090,3090,3090,3090,0
|
|
20241202,181600,57467425,3090,3090,3090,3090,0
|
|
20241202,181500,57467425,3090,3090,3090,3090,0
|
|
20241202,181400,57467425,3090,3090,3090,3090,0
|
|
20241202,181300,57467425,3090,3090,3090,3090,0
|
|
20241202,181200,57467425,3090,3090,3090,3090,0
|
|
20241202,181100,57467425,3090,3090,3090,3090,0
|
|
20241202,181000,57467425,3090,3090,3090,3090,0
|
|
20241202,180900,57467425,3090,3090,3090,3090,0
|
|
20241202,180800,57467425,3090,3090,3090,3090,0
|
|
20241202,180700,57467425,3090,3090,3090,3090,0
|
|
20241202,180600,57467425,3090,3090,3090,3090,0
|
|
20241202,180500,57467425,3090,3090,3090,3090,0
|
|
20241202,180400,57467425,3090,3090,3090,3090,0
|
|
20241202,180300,57467425,3090,3090,3090,3090,0
|
|
20241202,180200,57467425,3090,3090,3090,3090,0
|
|
20241202,180100,57467425,3090,3090,3090,3090,1449
|
|
20241202,180000,57467425,3090,3090,3090,3090,0
|
|
20241202,175900,57467425,3090,3090,3090,3090,0
|
|
20241202,175800,57467425,3090,3090,3090,3090,0
|
|
20241202,175700,57467425,3090,3090,3090,3090,0
|
|
20241202,175600,57467425,3090,3090,3090,3090,0
|
|
20241202,175500,57467425,3090,3090,3090,3090,0
|
|
20241202,175400,57467425,3090,3090,3090,3090,0
|
|
20241202,175300,57467425,3090,3090,3090,3090,0
|
|
20241202,175200,57467425,3090,3090,3090,3090,0
|
|
20241202,175100,57467425,3090,3090,3090,3090,0
|
|
20241202,175000,57467425,3090,3090,3090,3090,0
|
|
20241202,174900,57467425,3090,3090,3090,3090,0
|
|
20241202,174800,57467425,3090,3090,3090,3090,0
|
|
20241202,174700,57467425,3090,3090,3090,3090,0
|
|
20241202,174600,57467425,3090,3090,3090,3090,0
|
|
20241202,174500,57467425,3090,3090,3090,3090,0
|
|
20241202,174400,57467425,3090,3090,3090,3090,0
|
|
20241202,174300,57467425,3090,3090,3090,3090,0
|
|
20241202,174200,57467425,3090,3090,3090,3090,0
|
|
20241202,174100,57467425,3090,3090,3090,3090,0
|
|
20241202,174000,57467425,3090,3090,3090,3090,0
|
|
20241202,173900,57467425,3090,3090,3090,3090,0
|
|
20241202,173800,57467425,3090,3090,3090,3090,0
|
|
20241202,173700,57467425,3090,3090,3090,3090,0
|
|
20241202,173600,57467425,3090,3090,3090,3090,0
|
|
20241202,173500,57467425,3090,3090,3090,3090,0
|
|
20241202,173400,57467425,3090,3090,3090,3090,0
|
|
20241202,173300,57467425,3090,3090,3090,3090,0
|
|
20241202,173200,57467425,3090,3090,3090,3090,0
|
|
20241202,173100,57467425,3090,3090,3090,3090,1449
|
|
20241202,173000,57467425,3090,3090,3090,3090,0
|
|
20241202,172900,57467425,3090,3090,3090,3090,0
|
|
20241202,172800,57467425,3090,3090,3090,3090,0
|
|
20241202,172700,57467425,3090,3090,3090,3090,0
|
|
20241202,172600,57467425,3090,3090,3090,3090,0
|
|
20241202,172500,57467425,3090,3090,3090,3090,0
|
|
20241202,172400,57467425,3090,3090,3090,3090,0
|
|
20241202,172300,57467425,3090,3090,3090,3090,0
|
|
20241202,172200,57467425,3090,3090,3090,3090,0
|
|
20241202,172100,57467425,3090,3090,3090,3090,0
|
|
20241202,172000,57467425,3090,3090,3090,3090,0
|
|
20241202,171900,57467425,3090,3090,3090,3090,0
|
|
20241202,171800,57467425,3090,3090,3090,3090,0
|
|
20241202,171700,57467425,3090,3090,3090,3090,0
|
|
20241202,171600,57467425,3090,3090,3090,3090,0
|
|
20241202,171500,57467425,3090,3090,3090,3090,0
|
|
20241202,171400,57467425,3090,3090,3090,3090,0
|
|
20241202,171300,57467425,3090,3090,3090,3090,0
|
|
20241202,171200,57467425,3090,3090,3090,3090,0
|
|
20241202,171100,57467425,3090,3090,3090,3090,0
|
|
20241202,171000,57467425,3090,3090,3090,3090,0
|
|
20241202,170900,57467425,3090,3090,3090,3090,0
|
|
20241202,170800,57467425,3090,3090,3090,3090,0
|
|
20241202,170700,57467425,3090,3090,3090,3090,0
|
|
20241202,170600,57467425,3090,3090,3090,3090,0
|
|
20241202,170500,57467425,3090,3090,3090,3090,0
|
|
20241202,170400,57467425,3090,3090,3090,3090,0
|
|
20241202,170300,57467425,3090,3090,3090,3090,0
|
|
20241202,170200,57467425,3090,3090,3090,3090,0
|
|
20241202,170100,57467425,3090,3090,3090,3090,1449
|
|
20241202,170000,57467425,3090,3090,3090,3090,0
|
|
20241202,165900,57467425,3090,3090,3090,3090,0
|
|
20241202,165800,57467425,3090,3090,3090,3090,0
|
|
20241202,165700,57467425,3090,3090,3090,3090,0
|
|
20241202,165600,57467425,3090,3090,3090,3090,0
|
|
20241202,165500,57467425,3090,3090,3090,3090,0
|
|
20241202,165400,57467425,3090,3090,3090,3090,0
|
|
20241202,165300,57467425,3090,3090,3090,3090,0
|
|
20241202,165200,57467425,3090,3090,3090,3090,0
|
|
20241202,165100,57467425,3090,3090,3090,3090,0
|
|
20241202,165000,57467425,3090,3090,3090,3090,0
|
|
20241202,164900,57467425,3090,3090,3090,3090,0
|
|
20241202,164800,57467425,3090,3090,3090,3090,0
|
|
20241202,164700,57467425,3090,3090,3090,3090,0
|
|
20241202,164600,57467425,3090,3090,3090,3090,0
|
|
20241202,164500,57467425,3090,3090,3090,3090,0
|
|
20241202,164400,57467425,3090,3090,3090,3090,0
|
|
20241202,164300,57467425,3090,3090,3090,3090,0
|
|
20241202,164200,57467425,3090,3090,3090,3090,0
|
|
20241202,164100,57467425,3090,3090,3090,3090,0
|
|
20241202,164000,57467425,3090,3090,3090,3090,0
|
|
20241202,163900,57467425,3090,3090,3090,3090,0
|
|
20241202,163800,57467425,3090,3090,3090,3090,0
|
|
20241202,163700,57467425,3090,3090,3090,3090,0
|
|
20241202,163600,57467425,3090,3090,3090,3090,0
|
|
20241202,163500,57467425,3090,3090,3090,3090,0
|
|
20241202,163400,57467425,3090,3090,3090,3090,0
|
|
20241202,163300,57467425,3090,3090,3090,3090,0
|
|
20241202,163200,57467425,3090,3090,3090,3090,0
|
|
20241202,163100,57467425,3090,3090,3090,3090,1449
|
|
20241202,163000,57467425,3090,3090,3090,3090,0
|
|
20241202,162900,57467425,3090,3090,3090,3090,0
|
|
20241202,162800,57467425,3090,3090,3090,3090,0
|
|
20241202,162700,57467425,3090,3090,3090,3090,0
|
|
20241202,162600,57467425,3090,3090,3090,3090,0
|
|
20241202,162500,57467425,3090,3090,3090,3090,0
|
|
20241202,162400,57467425,3090,3090,3090,3090,0
|
|
20241202,162300,57467425,3090,3090,3090,3090,0
|
|
20241202,162200,57467425,3090,3090,3090,3090,0
|
|
20241202,162100,57467425,3090,3090,3090,3090,0
|
|
20241202,162000,57467425,3090,3090,3090,3090,0
|
|
20241202,161900,57467425,3090,3090,3090,3090,0
|
|
20241202,161800,57467425,3090,3090,3090,3090,0
|
|
20241202,161700,57467425,3090,3090,3090,3090,0
|
|
20241202,161600,57467425,3090,3090,3090,3090,0
|
|
20241202,161500,57467425,3090,3090,3090,3090,0
|
|
20241202,161400,57467425,3090,3090,3090,3090,0
|
|
20241202,161300,57467425,3090,3090,3090,3090,0
|
|
20241202,161200,57467425,3090,3090,3090,3090,0
|
|
20241202,161100,57467425,3090,3090,3090,3090,0
|
|
20241202,161000,57467425,3090,3090,3090,3090,0
|
|
20241202,160900,57467425,3090,3090,3090,3090,0
|
|
20241202,160800,57467425,3090,3090,3090,3090,0
|
|
20241202,160700,57467425,3090,3090,3090,3090,0
|
|
20241202,160600,57467425,3090,3090,3090,3090,0
|
|
20241202,160500,57467425,3090,3090,3090,3090,0
|
|
20241202,160400,57467425,3090,3090,3090,3090,0
|
|
20241202,160300,57467425,3090,3090,3090,3090,0
|
|
20241202,160200,57467425,3090,3090,3090,3090,0
|
|
20241202,160100,57467425,3090,3090,3090,3090,1449
|
|
20241202,160000,57467425,3090,3090,3090,3090,0
|
|
20241202,155900,57467425,3090,3090,3090,3090,0
|
|
20241202,155800,57467425,3090,3090,3090,3090,0
|
|
20241202,155700,57467425,3090,3090,3090,3090,0
|
|
20241202,155600,57467425,3090,3090,3090,3090,0
|
|
20241202,155500,57467425,3090,3090,3090,3090,0
|
|
20241202,155400,57467425,3090,3090,3090,3090,0
|
|
20241202,155300,57467425,3090,3090,3090,3090,0
|
|
20241202,155200,57467425,3090,3090,3090,3090,0
|
|
20241202,155100,57467425,3090,3090,3090,3090,0
|
|
20241202,155000,57467425,3090,3090,3090,3090,0
|
|
20241202,154900,57467425,3090,3090,3090,3090,0
|
|
20241202,154800,57467425,3090,3090,3090,3090,0
|
|
20241202,154700,57467425,3090,3090,3090,3090,0
|
|
20241202,154600,57467425,3090,3090,3090,3090,0
|
|
20241202,154500,57467425,3090,3090,3090,3090,0
|
|
20241202,154400,57467425,3090,3090,3090,3090,0
|
|
20241202,154300,57467425,3090,3090,3090,3090,0
|
|
20241202,154200,57467425,3090,3090,3090,3090,0
|
|
20241202,154100,57467425,3090,3090,3090,3090,0
|
|
20241202,154000,57467425,3090,3090,3090,3090,0
|
|
20241202,153900,57467425,3090,3090,3090,3090,0
|
|
20241202,153800,57467425,3090,3090,3090,3090,0
|
|
20241202,153700,57467425,3090,3090,3090,3090,0
|
|
20241202,153600,57467425,3090,3090,3090,3090,0
|
|
20241202,153500,57467425,3090,3090,3090,3090,0
|
|
20241202,153400,57467425,3090,3090,3090,3090,0
|
|
20241202,153300,57467425,3090,3090,3090,3090,0
|
|
20241202,153200,57467425,3090,3090,3090,3090,0
|
|
20241202,153100,57467425,3090,3090,3090,3090,1449
|
|
20241202,153000,57467425,3090,3090,3090,3090,1449
|
|
20241202,152900,52990015,3085,3085,3085,3085,0
|
|
20241202,152800,52990015,3085,3085,3085,3085,0
|
|
20241202,152700,52990015,3085,3085,3085,3085,0
|
|
20241202,152600,52990015,3085,3085,3085,3085,0
|
|
20241202,152500,52990015,3085,3085,3085,3085,0
|
|
20241202,152400,52990015,3085,3085,3085,3085,0
|
|
20241202,152300,52990015,3085,3085,3085,3085,0
|
|
20241202,152200,52990015,3085,3085,3085,3085,0
|
|
20241202,152100,52990015,3085,3085,3085,3085,0
|
|
20241202,152000,52990015,3085,3085,3085,3085,0
|
|
20241202,151900,52990015,3085,3095,3100,3085,3
|
|
20241202,151800,52980735,3100,3100,3100,3100,1
|
|
20241202,151700,52977635,3105,3105,3105,3105,0
|
|
20241202,151600,52977635,3105,3105,3105,3105,0
|
|
20241202,151500,52977635,3105,3105,3105,3105,0
|
|
20241202,151400,52977635,3105,3105,3105,3105,0
|
|
20241202,151300,52977635,3105,3105,3105,3105,0
|
|
20241202,151200,52977635,3105,3105,3105,3105,1
|
|
20241202,151100,52974530,3080,3105,3105,3080,251
|
|
20241202,151000,52201420,3085,3100,3100,3085,500
|
|
20241202,150900,50657165,3095,3105,3105,3090,1114
|
|
20241202,150800,47209330,3105,3105,3105,3105,36
|
|
20241202,150700,47097550,3110,3110,3110,3110,0
|
|
20241202,150600,47097550,3110,3110,3110,3110,0
|
|
20241202,150500,47097550,3110,3095,3110,3080,988
|
|
20241202,150400,44046050,3095,3095,3095,3095,0
|
|
20241202,150300,44046050,3095,3100,3100,3095,14
|
|
20241202,150200,44002655,3100,3100,3100,3100,0
|
|
20241202,150100,44002655,3100,3100,3100,3100,25
|
|
20241202,150000,43925155,3105,3100,3105,3100,124
|
|
20241202,145900,43540505,3100,3100,3100,3100,14
|
|
20241202,145800,43497105,3115,3115,3115,3115,0
|
|
20241202,145700,43497105,3115,3115,3115,3115,1
|
|
20241202,145600,43493990,3100,3100,3100,3100,130
|
|
20241202,145500,43090990,3100,3100,3100,3100,0
|
|
20241202,145400,43090990,3100,3100,3100,3100,0
|
|
20241202,145300,43090990,3100,3100,3100,3100,0
|
|
20241202,145200,43090990,3100,3100,3100,3100,0
|
|
20241202,145100,43090990,3100,3100,3100,3100,0
|
|
20241202,145000,43090990,3100,3100,3100,3100,20
|
|
20241202,144900,43028990,3115,3115,3115,3115,0
|
|
20241202,144800,43028990,3115,3115,3115,3115,0
|
|
20241202,144700,43028990,3115,3115,3115,3115,0
|
|
20241202,144600,43028990,3115,3115,3115,3115,0
|
|
20241202,144500,43028990,3115,3115,3115,3115,0
|
|
20241202,144400,43028990,3115,3115,3115,3115,0
|
|
20241202,144300,43028990,3115,3115,3115,3115,0
|
|
20241202,144200,43028990,3115,3115,3115,3115,0
|
|
20241202,144100,43028990,3115,3115,3115,3115,1
|
|
20241202,144000,43025875,3095,3095,3095,3095,118
|
|
20241202,143900,42660665,3095,3110,3110,3095,12
|
|
20241202,143800,42623360,3110,3110,3110,3110,108
|
|
20241202,143700,42287480,3100,3100,3100,3100,0
|
|
20241202,143600,42287480,3100,3100,3100,3100,0
|
|
20241202,143500,42287480,3100,3100,3100,3100,0
|
|
20241202,143400,42287480,3100,3100,3100,3100,0
|
|
20241202,143300,42287480,3100,3100,3100,3100,0
|
|
20241202,143200,42287480,3100,3100,3100,3100,0
|
|
20241202,143100,42287480,3100,3100,3100,3100,499
|
|
20241202,143000,40740580,3100,3100,3100,3100,23
|
|
20241202,142900,40669280,3100,3100,3100,3100,0
|
|
20241202,142800,40669280,3100,3100,3100,3100,0
|
|
20241202,142700,40669280,3100,3100,3100,3100,0
|
|
20241202,142600,40669280,3100,3105,3105,3100,252
|
|
20241202,142500,39887865,3105,3105,3105,3105,0
|
|
20241202,142400,39887865,3105,3105,3105,3105,0
|
|
20241202,142300,39887865,3105,3105,3105,3105,0
|
|
20241202,142200,39887865,3105,3105,3105,3105,0
|
|
20241202,142100,39887865,3105,3105,3105,3105,0
|
|
20241202,142000,39887865,3105,3105,3105,3105,2
|
|
20241202,141900,39881655,3105,3105,3105,3105,0
|
|
20241202,141800,39881655,3105,3105,3105,3105,0
|
|
20241202,141700,39881655,3105,3105,3105,3105,0
|
|
20241202,141600,39881655,3105,3110,3110,3105,201
|
|
20241202,141500,39257035,3115,3115,3115,3115,0
|
|
20241202,141400,39257035,3115,3115,3115,3115,64
|
|
20241202,141300,39057675,3115,3115,3115,3115,4
|
|
20241202,141200,39045215,3115,3115,3115,3115,0
|
|
20241202,141100,39045215,3115,3115,3115,3115,101
|
|
20241202,141000,38730600,3120,3120,3120,3120,30
|
|
20241202,140900,38637000,3130,3130,3130,3130,0
|
|
20241202,140800,38637000,3130,3130,3130,3130,0
|
|
20241202,140700,38637000,3130,3130,3130,3130,0
|
|
20241202,140600,38637000,3130,3130,3130,3130,0
|
|
20241202,140500,38637000,3130,3130,3130,3130,1
|
|
20241202,140400,38633870,3130,3130,3130,3130,2
|
|
20241202,140300,38627610,3120,3120,3120,3120,0
|
|
20241202,140200,38627610,3120,3120,3120,3120,0
|
|
20241202,140100,38627610,3120,3120,3120,3120,73
|
|
20241202,140000,38399850,3135,3135,3135,3135,0
|
|
20241202,135900,38399850,3135,3135,3135,3135,0
|
|
20241202,135800,38399850,3135,3135,3135,3135,0
|
|
20241202,135700,38399850,3135,3135,3135,3135,2
|
|
20241202,135600,38393580,3125,3125,3125,3125,3
|
|
20241202,135500,38384205,3140,3140,3140,3140,0
|
|
20241202,135400,38384205,3140,3140,3140,3140,0
|
|
20241202,135300,38384205,3140,3140,3140,3140,0
|
|
20241202,135200,38384205,3140,3140,3140,3140,0
|
|
20241202,135100,38384205,3140,3140,3140,3140,0
|
|
20241202,135000,38384205,3140,3140,3140,3140,0
|
|
20241202,134900,38384205,3140,3140,3140,3140,0
|
|
20241202,134800,38384205,3140,3140,3140,3140,0
|
|
20241202,134700,38384205,3140,3140,3140,3140,0
|
|
20241202,134600,38384205,3140,3140,3140,3140,0
|
|
20241202,134500,38384205,3140,3140,3140,3140,0
|
|
20241202,134400,38384205,3140,3140,3140,3140,0
|
|
20241202,134300,38384205,3140,3140,3140,3140,0
|
|
20241202,134200,38384205,3140,3140,3140,3140,0
|
|
20241202,134100,38384205,3140,3140,3140,3140,0
|
|
20241202,134000,38384205,3140,3140,3140,3140,162
|
|
20241202,133900,37875525,3135,3135,3135,3135,0
|
|
20241202,133800,37875525,3135,3130,3135,3130,150
|
|
20241202,133700,37405430,3130,3130,3130,3130,3
|
|
20241202,133600,37396040,3130,3130,3130,3130,0
|
|
20241202,133500,37396040,3130,3135,3135,3130,4
|
|
20241202,133400,37383510,3135,3135,3135,3135,0
|
|
20241202,133300,37383510,3135,3135,3135,3135,0
|
|
20241202,133200,37383510,3135,3135,3135,3135,0
|
|
20241202,133100,37383510,3135,3130,3135,3130,2
|
|
20241202,133000,37377245,3125,3125,3125,3125,1
|
|
20241202,132900,37374120,3120,3120,3120,3120,0
|
|
20241202,132800,37374120,3120,3120,3120,3120,0
|
|
20241202,132700,37374120,3120,3120,3120,3120,1
|
|
20241202,132600,37371000,3115,3115,3115,3115,1
|
|
20241202,132500,37367885,3110,3110,3110,3110,0
|
|
20241202,132400,37367885,3110,3110,3110,3110,0
|
|
20241202,132300,37367885,3110,3110,3110,3110,0
|
|
20241202,132200,37367885,3110,3110,3110,3110,0
|
|
20241202,132100,37367885,3110,3110,3110,3110,0
|
|
20241202,132000,37367885,3110,3110,3110,3110,0
|
|
20241202,131900,37367885,3110,3110,3110,3110,0
|
|
20241202,131800,37367885,3110,3110,3110,3110,143
|
|
20241202,131700,36923155,3110,3110,3110,3110,10
|
|
20241202,131600,36892055,3110,3110,3110,3110,15
|
|
20241202,131500,36845405,3110,3110,3110,3110,0
|
|
20241202,131400,36845405,3110,3110,3110,3110,0
|
|
20241202,131300,36845405,3110,3110,3110,3110,0
|
|
20241202,131200,36845405,3110,3110,3110,3110,0
|
|
20241202,131100,36845405,3110,3110,3110,3110,2
|
|
20241202,131000,36839185,3110,3110,3110,3110,0
|
|
20241202,130900,36839185,3110,3110,3110,3110,0
|
|
20241202,130800,36839185,3110,3110,3110,3110,1
|
|
20241202,130700,36836075,3100,3100,3100,3100,1
|
|
20241202,130600,36832975,3095,3095,3095,3095,0
|
|
20241202,130500,36832975,3095,3095,3095,3095,0
|
|
20241202,130400,36832975,3095,3095,3095,3095,0
|
|
20241202,130300,36832975,3095,3095,3095,3095,30
|
|
20241202,130200,36740125,3100,3100,3100,3100,2
|
|
20241202,130100,36733925,3095,3095,3095,3095,0
|
|
20241202,130000,36733925,3095,3095,3095,3095,21
|
|
20241202,125900,36668930,3100,3100,3100,3100,1
|
|
20241202,125800,36665830,3100,3100,3100,3100,0
|
|
20241202,125700,36665830,3100,3100,3100,3100,1
|
|
20241202,125600,36662730,3100,3100,3100,3100,0
|
|
20241202,125500,36662730,3100,3100,3100,3100,1
|
|
20241202,125400,36659630,3105,3105,3105,3105,1
|
|
20241202,125300,36656525,3075,3090,3090,3075,312
|
|
20241202,125200,35695570,3090,3090,3090,3090,0
|
|
20241202,125100,35695570,3090,3090,3090,3090,0
|
|
20241202,125000,35695570,3090,3090,3090,3090,1
|
|
20241202,124900,35692480,3090,3090,3090,3090,46
|
|
20241202,124800,35550340,3090,3090,3090,3090,0
|
|
20241202,124700,35550340,3090,3090,3090,3090,24
|
|
20241202,124600,35476180,3105,3105,3105,3105,0
|
|
20241202,124500,35476180,3105,3105,3105,3105,1
|
|
20241202,124400,35473075,3100,3100,3100,3100,0
|
|
20241202,124300,35473075,3100,3100,3100,3100,0
|
|
20241202,124200,35473075,3100,3100,3100,3100,0
|
|
20241202,124100,35473075,3100,3100,3100,3100,1
|
|
20241202,124000,35469975,3090,3090,3090,3090,0
|
|
20241202,123900,35469975,3090,3090,3090,3090,0
|
|
20241202,123800,35469975,3090,3090,3090,3090,0
|
|
20241202,123700,35469975,3090,3090,3090,3090,197
|
|
20241202,123600,34861245,3095,3095,3095,3095,0
|
|
20241202,123500,34861245,3095,3100,3100,3090,123
|
|
20241202,123400,34481155,3095,3095,3095,3095,0
|
|
20241202,123300,34481155,3095,3095,3095,3095,0
|
|
20241202,123200,34481155,3095,3100,3100,3095,2
|
|
20241202,123100,34474960,3090,3090,3090,3090,0
|
|
20241202,123000,34474960,3090,3100,3100,3090,3
|
|
20241202,122900,34465675,3110,3110,3110,3110,1
|
|
20241202,122800,34462565,3105,3110,3110,3095,5
|
|
20241202,122700,34447060,3090,3095,3095,3090,5
|
|
20241202,122600,34431595,3090,3090,3090,3090,0
|
|
20241202,122500,34431595,3090,3100,3110,3090,5
|
|
20241202,122400,34416095,3095,3095,3095,3090,5
|
|
20241202,122300,34400625,3090,3095,3110,3090,30
|
|
20241202,122200,34307745,3090,3095,3105,3090,8
|
|
20241202,122100,34282985,3100,3095,3100,3095,2
|
|
20241202,122000,34276790,3090,3085,3090,3085,2
|
|
20241202,121900,34270615,3090,3085,3105,3085,7
|
|
20241202,121800,34248965,3105,3095,3105,3085,7
|
|
20241202,121700,34227295,3090,3090,3090,3090,1
|
|
20241202,121600,34224205,3085,3085,3085,3085,0
|
|
20241202,121500,34224205,3085,3085,3085,3085,2
|
|
20241202,121400,34218035,3105,3100,3105,3100,92
|
|
20241202,121300,33932830,3100,3090,3100,3085,19
|
|
20241202,121200,33874080,3085,3090,3095,3085,22
|
|
20241202,121100,33806065,3085,3090,3090,3085,11
|
|
20241202,121000,33772080,3080,3090,3090,3080,219
|
|
20241202,120900,33096810,3090,3110,3110,3090,2830
|
|
20241202,120800,24321125,3115,3115,3115,3115,236
|
|
20241202,120700,23585985,3115,3115,3115,3115,1
|
|
20241202,120600,23582870,3135,3135,3135,3135,0
|
|
20241202,120500,23582870,3135,3135,3135,3135,0
|
|
20241202,120400,23582870,3135,3135,3135,3135,0
|
|
20241202,120300,23582870,3135,3135,3135,3135,0
|
|
20241202,120200,23582870,3135,3115,3135,3115,25
|
|
20241202,120100,23504695,3115,3115,3115,3115,0
|
|
20241202,120000,23504695,3115,3115,3115,3115,0
|
|
20241202,115900,23504695,3115,3115,3115,3115,0
|
|
20241202,115800,23504695,3115,3115,3115,3115,0
|
|
20241202,115700,23504695,3115,3120,3120,3115,29
|
|
20241202,115600,23414220,3120,3120,3120,3120,0
|
|
20241202,115500,23414220,3120,3125,3125,3120,13
|
|
20241202,115400,23373600,3135,3135,3135,3135,1
|
|
20241202,115300,23370465,3125,3135,3135,3125,2
|
|
20241202,115200,23364205,3125,3125,3125,3125,0
|
|
20241202,115100,23364205,3125,3125,3125,3125,0
|
|
20241202,115000,23364205,3125,3125,3125,3125,1
|
|
20241202,114900,23361080,3135,3135,3135,3135,5
|
|
20241202,114800,23345405,3140,3140,3140,3140,0
|
|
20241202,114700,23345405,3140,3130,3140,3130,23
|
|
20241202,114600,23273350,3125,3125,3125,3125,0
|
|
20241202,114500,23273350,3125,3125,3125,3125,0
|
|
20241202,114400,23273350,3125,3125,3125,3125,0
|
|
20241202,114300,23273350,3125,3125,3125,3125,0
|
|
20241202,114200,23273350,3125,3125,3125,3125,1
|
|
20241202,114100,23270225,3140,3140,3140,3140,21
|
|
20241202,114000,23204285,3140,3135,3140,3135,20
|
|
20241202,113900,23141565,3135,3135,3135,3135,0
|
|
20241202,113800,23141565,3135,3135,3135,3135,7
|
|
20241202,113700,23119620,3135,3135,3135,3135,0
|
|
20241202,113600,23119620,3135,3135,3135,3135,0
|
|
20241202,113500,23119620,3135,3135,3135,3135,0
|
|
20241202,113400,23119620,3135,3135,3135,3135,1
|
|
20241202,113300,23116485,3130,3130,3130,3130,0
|
|
20241202,113200,23116485,3130,3130,3130,3130,103
|
|
20241202,113100,22794095,3130,3130,3130,3130,0
|
|
20241202,113000,22794095,3130,3130,3130,3130,0
|
|
20241202,112900,22794095,3130,3130,3130,3130,0
|
|
20241202,112800,22794095,3130,3130,3130,3130,0
|
|
20241202,112700,22794095,3130,3130,3130,3130,0
|
|
20241202,112600,22794095,3130,3130,3130,3130,0
|
|
20241202,112500,22794095,3130,3130,3130,3130,0
|
|
20241202,112400,22794095,3130,3130,3130,3130,0
|
|
20241202,112300,22794095,3130,3140,3140,3130,359
|
|
20241202,112200,21668625,3140,3155,3155,3140,4
|
|
20241202,112100,21656050,3150,3150,3150,3150,0
|
|
20241202,112000,21656050,3150,3150,3150,3150,0
|
|
20241202,111900,21656050,3150,3150,3150,3150,0
|
|
20241202,111800,21656050,3150,3150,3150,3150,0
|
|
20241202,111700,21656050,3150,3150,3150,3150,10
|
|
20241202,111600,21624550,3150,3150,3150,3150,20
|
|
20241202,111500,21561550,3150,3150,3150,3150,0
|
|
20241202,111400,21561550,3150,3150,3150,3150,0
|
|
20241202,111300,21561550,3150,3150,3150,3150,0
|
|
20241202,111200,21561550,3150,3150,3150,3150,0
|
|
20241202,111100,21561550,3150,3150,3150,3150,0
|
|
20241202,111000,21561550,3150,3150,3150,3150,2
|
|
20241202,110900,21555250,3150,3150,3150,3150,0
|
|
20241202,110800,21555250,3150,3150,3150,3150,3
|
|
20241202,110700,21545800,3145,3145,3145,3145,0
|
|
20241202,110600,21545800,3145,3145,3145,3145,90
|
|
20241202,110500,21262750,3145,3145,3145,3145,0
|
|
20241202,110400,21262750,3145,3145,3145,3145,0
|
|
20241202,110300,21262750,3145,3145,3145,3145,0
|
|
20241202,110200,21262750,3145,3145,3145,3145,0
|
|
20241202,110100,21262750,3145,3145,3145,3145,0
|
|
20241202,110000,21262750,3145,3145,3145,3145,1
|
|
20241202,105900,21259605,3155,3155,3155,3155,0
|
|
20241202,105800,21259605,3155,3155,3155,3155,0
|
|
20241202,105700,21259605,3155,3155,3155,3155,0
|
|
20241202,105600,21259605,3155,3155,3155,3155,0
|
|
20241202,105500,21259605,3155,3155,3155,3155,0
|
|
20241202,105400,21259605,3155,3155,3155,3155,14
|
|
20241202,105300,21215435,3155,3155,3155,3155,0
|
|
20241202,105200,21215435,3155,3155,3155,3155,0
|
|
20241202,105100,21215435,3155,3155,3155,3155,1
|
|
20241202,105000,21212280,3145,3145,3145,3145,1
|
|
20241202,104900,21209135,3155,3155,3155,3155,131
|
|
20241202,104800,20795830,3145,3145,3145,3145,0
|
|
20241202,104700,20795830,3145,3145,3145,3145,0
|
|
20241202,104600,20795830,3145,3150,3150,3145,44
|
|
20241202,104500,20657250,3150,3150,3150,3150,0
|
|
20241202,104400,20657250,3150,3150,3150,3150,0
|
|
20241202,104300,20657250,3150,3150,3150,3150,0
|
|
20241202,104200,20657250,3150,3150,3150,3150,0
|
|
20241202,104100,20657250,3150,3150,3150,3150,0
|
|
20241202,104000,20657250,3150,3150,3150,3150,24
|
|
20241202,103900,20581650,3150,3150,3150,3150,3
|
|
20241202,103800,20572200,3150,3150,3150,3150,3
|
|
20241202,103700,20562750,3140,3140,3140,3140,0
|
|
20241202,103600,20562750,3140,3140,3140,3140,0
|
|
20241202,103500,20562750,3140,3140,3140,3140,0
|
|
20241202,103400,20562750,3140,3140,3140,3140,0
|
|
20241202,103300,20562750,3140,3140,3140,3140,0
|
|
20241202,103200,20562750,3140,3140,3140,3140,0
|
|
20241202,103100,20562750,3140,3140,3140,3140,32
|
|
20241202,103000,20462270,3140,3140,3140,3140,0
|
|
20241202,102900,20462270,3140,3140,3140,3140,0
|
|
20241202,102800,20462270,3140,3140,3140,3140,17
|
|
20241202,102700,20408890,3140,3140,3140,3140,0
|
|
20241202,102600,20408890,3140,3140,3140,3140,0
|
|
20241202,102500,20408890,3140,3140,3140,3140,0
|
|
20241202,102400,20408890,3140,3140,3140,3140,50
|
|
20241202,102300,20251890,3140,3140,3140,3140,12
|
|
20241202,102200,20214210,3135,3135,3135,3135,4
|
|
20241202,102100,20201670,3135,3140,3140,3135,95
|
|
20241202,102000,19903375,3140,3140,3140,3140,0
|
|
20241202,101900,19903375,3140,3140,3140,3140,0
|
|
20241202,101800,19903375,3140,3140,3140,3140,0
|
|
20241202,101700,19903375,3140,3140,3140,3140,1
|
|
20241202,101600,19900235,3150,3140,3150,3140,16
|
|
20241202,101500,19849985,3155,3155,3155,3155,1
|
|
20241202,101400,19846830,3140,3140,3140,3140,0
|
|
20241202,101300,19846830,3140,3145,3145,3140,8
|
|
20241202,101200,19821675,3150,3150,3150,3150,0
|
|
20241202,101100,19821675,3150,3150,3150,3150,0
|
|
20241202,101000,19821675,3150,3170,3170,3150,351
|
|
20241202,100900,18715965,3155,3155,3155,3155,0
|
|
20241202,100800,18715965,3155,3155,3155,3155,101
|
|
20241202,100700,18397310,3170,3170,3170,3170,0
|
|
20241202,100600,18397310,3170,3165,3170,3165,3
|
|
20241202,100500,18387810,3165,3165,3165,3165,0
|
|
20241202,100400,18387810,3165,3165,3165,3165,27
|
|
20241202,100300,18302355,3165,3160,3165,3160,53
|
|
20241202,100200,18134865,3155,3155,3155,3155,0
|
|
20241202,100100,18134865,3155,3155,3155,3155,0
|
|
20241202,100000,18134865,3155,3155,3155,3155,0
|
|
20241202,095900,18134865,3155,3155,3155,3155,0
|
|
20241202,095800,18134865,3155,3160,3160,3155,1051
|
|
20241202,095700,14818455,3165,3165,3165,3165,5
|
|
20241202,095600,14802630,3165,3165,3165,3165,609
|
|
20241202,095500,12875145,3180,3180,3180,3180,0
|
|
20241202,095400,12875145,3180,3180,3180,3180,0
|
|
20241202,095300,12875145,3180,3180,3180,3180,1
|
|
20241202,095200,12871965,3180,3180,3180,3180,186
|
|
20241202,095100,12280485,3185,3185,3185,3185,0
|
|
20241202,095000,12280485,3185,3185,3185,3185,1
|
|
20241202,094900,12277300,3165,3165,3165,3165,0
|
|
20241202,094800,12277300,3165,3170,3170,3165,938
|
|
20241202,094700,9308490,3175,3175,3175,3175,0
|
|
20241202,094600,9308490,3175,3175,3175,3175,0
|
|
20241202,094500,9308490,3175,3175,3175,3175,0
|
|
20241202,094400,9308490,3175,3175,3175,3175,7
|
|
20241202,094300,9286265,3180,3180,3180,3180,189
|
|
20241202,094200,8685245,3195,3195,3195,3195,0
|
|
20241202,094100,8685245,3195,3195,3195,3195,0
|
|
20241202,094000,8685245,3195,3195,3195,3195,2
|
|
20241202,093900,8678855,3180,3190,3190,3180,1601
|
|
20241202,093800,3578760,3205,3205,3205,3205,0
|
|
20241202,093700,3578760,3205,3205,3205,3205,0
|
|
20241202,093600,3578760,3205,3205,3205,3205,0
|
|
20241202,093500,3578760,3205,3205,3205,3205,0
|
|
20241202,093400,3578760,3205,3205,3205,3205,1
|
|
20241202,093300,3575555,3190,3190,3190,3190,0
|
|
20241202,093200,3575555,3190,3195,3195,3190,11
|
|
20241202,093100,3540415,3195,3195,3195,3195,0
|
|
20241202,093000,3540415,3195,3195,3195,3195,2
|
|
20241202,092900,3534025,3215,3215,3215,3215,1
|
|
20241202,092800,3530810,3190,3190,3190,3190,2
|
|
20241202,092700,3524430,3215,3215,3215,3215,0
|
|
20241202,092600,3524430,3215,3215,3215,3215,0
|
|
20241202,092500,3524430,3215,3215,3215,3215,1
|
|
20241202,092400,3521215,3190,3210,3215,3190,17
|
|
20241202,092300,3466660,3205,3200,3205,3200,2
|
|
20241202,092200,3460255,3185,3185,3185,3185,0
|
|
20241202,092100,3460255,3185,3185,3185,3185,0
|
|
20241202,092000,3460255,3185,3185,3185,3185,0
|
|
20241202,091900,3460255,3185,3185,3185,3185,1
|
|
20241202,091800,3457070,3215,3215,3215,3185,3
|
|
20241202,091700,3447455,3185,3210,3210,3185,232
|
|
20241202,091600,2702760,3210,3210,3210,3210,1
|
|
20241202,091500,2699550,3180,3180,3180,3180,0
|
|
20241202,091400,2699550,3180,3180,3180,3180,1
|
|
20241202,091300,2696370,3210,3205,3210,3205,100
|
|
20241202,091200,2375380,3210,3210,3210,3210,0
|
|
20241202,091100,2375380,3210,3210,3210,3210,1
|
|
20241202,091000,2372170,3205,3205,3205,3205,114
|
|
20241202,090900,2006800,3205,3180,3205,3175,91
|
|
20241202,090800,1717675,3215,3215,3215,3215,0
|
|
20241202,090700,1717675,3215,3180,3215,3180,33
|
|
20241202,090600,1612670,3215,3215,3215,3215,0
|
|
20241202,090500,1612670,3215,3200,3215,3200,42
|
|
20241202,090400,1478240,3200,3200,3200,3200,0
|
|
20241202,090300,1478240,3200,3190,3200,3190,3
|
|
20241202,090200,1468655,3185,3185,3185,3185,0
|
|
20241202,090100,1468655,3185,3165,3185,3165,68
|
|
20241202,090000,1252995,3165,3155,3165,3155,397
|