629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192600,55927100,2650,2650,2650,2650,117
|
|
20241204,192500,55927100,2650,2650,2650,2650,0
|
|
20241204,192400,55927100,2650,2650,2650,2650,0
|
|
20241204,192300,55927100,2650,2650,2650,2650,0
|
|
20241204,192200,55927100,2650,2650,2650,2650,0
|
|
20241204,192100,55927100,2650,2650,2650,2650,0
|
|
20241204,192000,55927100,2650,2650,2650,2650,0
|
|
20241204,191900,55927100,2650,2650,2650,2650,0
|
|
20241204,191800,55927100,2650,2650,2650,2650,0
|
|
20241204,191700,55927100,2650,2650,2650,2650,0
|
|
20241204,191600,55927100,2650,2650,2650,2650,0
|
|
20241204,191500,55927100,2650,2650,2650,2650,0
|
|
20241204,191400,55927100,2650,2650,2650,2650,0
|
|
20241204,191300,55927100,2650,2650,2650,2650,0
|
|
20241204,191200,55927100,2650,2650,2650,2650,0
|
|
20241204,191100,55927100,2650,2650,2650,2650,0
|
|
20241204,191000,55927100,2650,2650,2650,2650,0
|
|
20241204,190900,55927100,2650,2650,2650,2650,0
|
|
20241204,190800,55927100,2650,2650,2650,2650,0
|
|
20241204,190700,55927100,2650,2650,2650,2650,0
|
|
20241204,190600,55927100,2650,2650,2650,2650,0
|
|
20241204,190500,55927100,2650,2650,2650,2650,0
|
|
20241204,190400,55927100,2650,2650,2650,2650,0
|
|
20241204,190300,55927100,2650,2650,2650,2650,0
|
|
20241204,190200,55927100,2650,2650,2650,2650,0
|
|
20241204,190100,55927100,2650,2650,2650,2650,0
|
|
20241204,190000,55927100,2650,2650,2650,2650,0
|
|
20241204,185900,55927100,2650,2650,2650,2650,0
|
|
20241204,185800,55927100,2650,2650,2650,2650,0
|
|
20241204,185700,55927100,2650,2650,2650,2650,0
|
|
20241204,185600,55927100,2650,2650,2650,2650,117
|
|
20241204,185500,55927100,2650,2650,2650,2650,0
|
|
20241204,185400,55927100,2650,2650,2650,2650,0
|
|
20241204,185300,55927100,2650,2650,2650,2650,0
|
|
20241204,185200,55927100,2650,2650,2650,2650,0
|
|
20241204,185100,55927100,2650,2650,2650,2650,0
|
|
20241204,185000,55927100,2650,2650,2650,2650,0
|
|
20241204,184900,55927100,2650,2650,2650,2650,0
|
|
20241204,184800,55927100,2650,2650,2650,2650,0
|
|
20241204,184700,55927100,2650,2650,2650,2650,0
|
|
20241204,184600,55927100,2650,2650,2650,2650,0
|
|
20241204,184500,55927100,2650,2650,2650,2650,0
|
|
20241204,184400,55927100,2650,2650,2650,2650,0
|
|
20241204,184300,55927100,2650,2650,2650,2650,0
|
|
20241204,184200,55927100,2650,2650,2650,2650,0
|
|
20241204,184100,55927100,2650,2650,2650,2650,0
|
|
20241204,184000,55927100,2650,2650,2650,2650,0
|
|
20241204,183900,55927100,2650,2650,2650,2650,0
|
|
20241204,183800,55927100,2650,2650,2650,2650,0
|
|
20241204,183700,55927100,2650,2650,2650,2650,0
|
|
20241204,183600,55927100,2650,2650,2650,2650,0
|
|
20241204,183500,55927100,2650,2650,2650,2650,0
|
|
20241204,183400,55927100,2650,2650,2650,2650,0
|
|
20241204,183300,55927100,2650,2650,2650,2650,0
|
|
20241204,183200,55927100,2650,2650,2650,2650,0
|
|
20241204,183100,55927100,2650,2650,2650,2650,0
|
|
20241204,183000,55927100,2650,2650,2650,2650,0
|
|
20241204,182900,55927100,2650,2650,2650,2650,0
|
|
20241204,182800,55927100,2650,2650,2650,2650,0
|
|
20241204,182700,55927100,2650,2650,2650,2650,0
|
|
20241204,182600,55927100,2650,2650,2650,2650,117
|
|
20241204,182500,55927100,2650,2650,2650,2650,0
|
|
20241204,182400,55927100,2650,2650,2650,2650,0
|
|
20241204,182300,55927100,2650,2650,2650,2650,0
|
|
20241204,182200,55927100,2650,2650,2650,2650,0
|
|
20241204,182100,55927100,2650,2650,2650,2650,0
|
|
20241204,182000,55927100,2650,2650,2650,2650,0
|
|
20241204,181900,55927100,2650,2650,2650,2650,0
|
|
20241204,181800,55927100,2650,2650,2650,2650,0
|
|
20241204,181700,55927100,2650,2650,2650,2650,0
|
|
20241204,181600,55927100,2650,2650,2650,2650,0
|
|
20241204,181500,55927100,2650,2650,2650,2650,0
|
|
20241204,181400,55927100,2650,2650,2650,2650,0
|
|
20241204,181300,55927100,2650,2650,2650,2650,0
|
|
20241204,181200,55927100,2650,2650,2650,2650,0
|
|
20241204,181100,55927100,2650,2650,2650,2650,0
|
|
20241204,181000,55927100,2650,2650,2650,2650,0
|
|
20241204,180900,55927100,2650,2650,2650,2650,0
|
|
20241204,180800,55927100,2650,2650,2650,2650,0
|
|
20241204,180700,55927100,2650,2650,2650,2650,0
|
|
20241204,180600,55927100,2650,2650,2650,2650,0
|
|
20241204,180500,55927100,2650,2650,2650,2650,0
|
|
20241204,180400,55927100,2650,2650,2650,2650,0
|
|
20241204,180300,55927100,2650,2650,2650,2650,0
|
|
20241204,180200,55927100,2650,2650,2650,2650,0
|
|
20241204,180100,55927100,2650,2650,2650,2650,0
|
|
20241204,180000,55927100,2650,2650,2650,2650,0
|
|
20241204,175900,55927100,2650,2650,2650,2650,0
|
|
20241204,175800,55927100,2650,2650,2650,2650,0
|
|
20241204,175700,55927100,2650,2650,2650,2650,0
|
|
20241204,175600,55927100,2650,2650,2650,2650,117
|
|
20241204,175500,55927100,2650,2650,2650,2650,0
|
|
20241204,175400,55927100,2650,2650,2650,2650,0
|
|
20241204,175300,55927100,2650,2650,2650,2650,0
|
|
20241204,175200,55927100,2650,2650,2650,2650,0
|
|
20241204,175100,55927100,2650,2650,2650,2650,0
|
|
20241204,175000,55927100,2650,2650,2650,2650,0
|
|
20241204,174900,55927100,2650,2650,2650,2650,0
|
|
20241204,174800,55927100,2650,2650,2650,2650,0
|
|
20241204,174700,55927100,2650,2650,2650,2650,0
|
|
20241204,174600,55927100,2650,2650,2650,2650,0
|
|
20241204,174500,55927100,2650,2650,2650,2650,0
|
|
20241204,174400,55927100,2650,2650,2650,2650,0
|
|
20241204,174300,55927100,2650,2650,2650,2650,0
|
|
20241204,174200,55927100,2650,2650,2650,2650,0
|
|
20241204,174100,55927100,2650,2650,2650,2650,0
|
|
20241204,174000,55927100,2650,2650,2650,2650,0
|
|
20241204,173900,55927100,2650,2650,2650,2650,0
|
|
20241204,173800,55927100,2650,2650,2650,2650,0
|
|
20241204,173700,55927100,2650,2650,2650,2650,0
|
|
20241204,173600,55927100,2650,2650,2650,2650,0
|
|
20241204,173500,55927100,2650,2650,2650,2650,0
|
|
20241204,173400,55927100,2650,2650,2650,2650,0
|
|
20241204,173300,55927100,2650,2650,2650,2650,0
|
|
20241204,173200,55927100,2650,2650,2650,2650,0
|
|
20241204,173100,55927100,2650,2650,2650,2650,0
|
|
20241204,173000,55927100,2650,2650,2650,2650,0
|
|
20241204,172900,55927100,2650,2650,2650,2650,0
|
|
20241204,172800,55927100,2650,2650,2650,2650,0
|
|
20241204,172700,55927100,2650,2650,2650,2650,0
|
|
20241204,172600,55927100,2650,2650,2650,2650,117
|
|
20241204,172500,55927100,2650,2650,2650,2650,0
|
|
20241204,172400,55927100,2650,2650,2650,2650,0
|
|
20241204,172300,55927100,2650,2650,2650,2650,0
|
|
20241204,172200,55927100,2650,2650,2650,2650,0
|
|
20241204,172100,55927100,2650,2650,2650,2650,0
|
|
20241204,172000,55927100,2650,2650,2650,2650,0
|
|
20241204,171900,55927100,2650,2650,2650,2650,0
|
|
20241204,171800,55927100,2650,2650,2650,2650,0
|
|
20241204,171700,55927100,2650,2650,2650,2650,0
|
|
20241204,171600,55927100,2650,2650,2650,2650,0
|
|
20241204,171500,55927100,2650,2650,2650,2650,0
|
|
20241204,171400,55927100,2650,2650,2650,2650,0
|
|
20241204,171300,55927100,2650,2650,2650,2650,0
|
|
20241204,171200,55927100,2650,2650,2650,2650,0
|
|
20241204,171100,55927100,2650,2650,2650,2650,0
|
|
20241204,171000,55927100,2650,2650,2650,2650,0
|
|
20241204,170900,55927100,2650,2650,2650,2650,0
|
|
20241204,170800,55927100,2650,2650,2650,2650,0
|
|
20241204,170700,55927100,2650,2650,2650,2650,0
|
|
20241204,170600,55927100,2650,2650,2650,2650,0
|
|
20241204,170500,55927100,2650,2650,2650,2650,0
|
|
20241204,170400,55927100,2650,2650,2650,2650,0
|
|
20241204,170300,55927100,2650,2650,2650,2650,0
|
|
20241204,170200,55927100,2650,2650,2650,2650,0
|
|
20241204,170100,55927100,2650,2650,2650,2650,0
|
|
20241204,170000,55927100,2650,2650,2650,2650,0
|
|
20241204,165900,55927100,2650,2650,2650,2650,0
|
|
20241204,165800,55927100,2650,2650,2650,2650,0
|
|
20241204,165700,55927100,2650,2650,2650,2650,0
|
|
20241204,165600,55927100,2650,2650,2650,2650,117
|
|
20241204,165500,55927100,2650,2650,2650,2650,0
|
|
20241204,165400,55927100,2650,2650,2650,2650,0
|
|
20241204,165300,55927100,2650,2650,2650,2650,0
|
|
20241204,165200,55927100,2650,2650,2650,2650,0
|
|
20241204,165100,55927100,2650,2650,2650,2650,0
|
|
20241204,165000,55927100,2650,2650,2650,2650,0
|
|
20241204,164900,55927100,2650,2650,2650,2650,0
|
|
20241204,164800,55927100,2650,2650,2650,2650,0
|
|
20241204,164700,55927100,2650,2650,2650,2650,0
|
|
20241204,164600,55927100,2650,2650,2650,2650,0
|
|
20241204,164500,55927100,2650,2650,2650,2650,0
|
|
20241204,164400,55927100,2650,2650,2650,2650,0
|
|
20241204,164300,55927100,2650,2650,2650,2650,0
|
|
20241204,164200,55927100,2650,2650,2650,2650,0
|
|
20241204,164100,55927100,2650,2650,2650,2650,0
|
|
20241204,164000,55927100,2650,2650,2650,2650,0
|
|
20241204,163900,55927100,2650,2650,2650,2650,0
|
|
20241204,163800,55927100,2650,2650,2650,2650,0
|
|
20241204,163700,55927100,2650,2650,2650,2650,0
|
|
20241204,163600,55927100,2650,2650,2650,2650,0
|
|
20241204,163500,55927100,2650,2650,2650,2650,0
|
|
20241204,163400,55927100,2650,2650,2650,2650,0
|
|
20241204,163300,55927100,2650,2650,2650,2650,0
|
|
20241204,163200,55927100,2650,2650,2650,2650,0
|
|
20241204,163100,55927100,2650,2650,2650,2650,0
|
|
20241204,163000,55927100,2650,2650,2650,2650,0
|
|
20241204,162900,55927100,2650,2650,2650,2650,0
|
|
20241204,162800,55927100,2650,2650,2650,2650,0
|
|
20241204,162700,55927100,2650,2650,2650,2650,0
|
|
20241204,162600,55927100,2650,2650,2650,2650,117
|
|
20241204,162500,55927100,2650,2650,2650,2650,0
|
|
20241204,162400,55927100,2650,2650,2650,2650,0
|
|
20241204,162300,55927100,2650,2650,2650,2650,0
|
|
20241204,162200,55927100,2650,2650,2650,2650,0
|
|
20241204,162100,55927100,2650,2650,2650,2650,0
|
|
20241204,162000,55927100,2650,2650,2650,2650,0
|
|
20241204,161900,55927100,2650,2650,2650,2650,0
|
|
20241204,161800,55927100,2650,2650,2650,2650,0
|
|
20241204,161700,55927100,2650,2650,2650,2650,0
|
|
20241204,161600,55927100,2650,2650,2650,2650,0
|
|
20241204,161500,55927100,2650,2650,2650,2650,0
|
|
20241204,161400,55927100,2650,2650,2650,2650,0
|
|
20241204,161300,55927100,2650,2650,2650,2650,0
|
|
20241204,161200,55927100,2650,2650,2650,2650,0
|
|
20241204,161100,55927100,2650,2650,2650,2650,0
|
|
20241204,161000,55927100,2650,2650,2650,2650,0
|
|
20241204,160900,55927100,2650,2650,2650,2650,0
|
|
20241204,160800,55927100,2650,2650,2650,2650,0
|
|
20241204,160700,55927100,2650,2650,2650,2650,0
|
|
20241204,160600,55927100,2650,2650,2650,2650,0
|
|
20241204,160500,55927100,2650,2650,2650,2650,0
|
|
20241204,160400,55927100,2650,2650,2650,2650,0
|
|
20241204,160300,55927100,2650,2650,2650,2650,0
|
|
20241204,160200,55927100,2650,2650,2650,2650,0
|
|
20241204,160100,55927100,2650,2650,2650,2650,0
|
|
20241204,160000,55927100,2650,2650,2650,2650,0
|
|
20241204,155900,55927100,2650,2650,2650,2650,0
|
|
20241204,155800,55927100,2650,2650,2650,2650,0
|
|
20241204,155700,55927100,2650,2650,2650,2650,0
|
|
20241204,155600,55927100,2650,2650,2650,2650,117
|
|
20241204,155500,55927100,2650,2650,2650,2650,0
|
|
20241204,155400,55927100,2650,2650,2650,2650,0
|
|
20241204,155300,55927100,2650,2650,2650,2650,0
|
|
20241204,155200,55927100,2650,2650,2650,2650,0
|
|
20241204,155100,55927100,2650,2650,2650,2650,0
|
|
20241204,155000,55927100,2650,2650,2650,2650,0
|
|
20241204,154900,55927100,2650,2650,2650,2650,0
|
|
20241204,154800,55927100,2650,2650,2650,2650,0
|
|
20241204,154700,55927100,2650,2650,2650,2650,0
|
|
20241204,154600,55927100,2650,2650,2650,2650,0
|
|
20241204,154500,55927100,2650,2650,2650,2650,0
|
|
20241204,154400,55927100,2650,2650,2650,2650,0
|
|
20241204,154300,55927100,2650,2650,2650,2650,0
|
|
20241204,154200,55927100,2650,2650,2650,2650,0
|
|
20241204,154100,55927100,2650,2650,2650,2650,0
|
|
20241204,154000,55927100,2650,2650,2650,2650,0
|
|
20241204,153900,55927100,2650,2650,2650,2650,0
|
|
20241204,153800,55927100,2650,2650,2650,2650,0
|
|
20241204,153700,55927100,2650,2650,2650,2650,0
|
|
20241204,153600,55927100,2650,2650,2650,2650,0
|
|
20241204,153500,55927100,2650,2650,2650,2650,0
|
|
20241204,153400,55927100,2650,2650,2650,2650,0
|
|
20241204,153300,55927100,2650,2650,2650,2650,0
|
|
20241204,153200,55927100,2650,2650,2650,2650,0
|
|
20241204,153100,55927100,2650,2650,2650,2650,0
|
|
20241204,153000,55927100,2650,2650,2650,2650,117
|
|
20241204,152900,55617050,2675,2675,2675,2675,0
|
|
20241204,152800,55617050,2675,2675,2675,2675,0
|
|
20241204,152700,55617050,2675,2675,2675,2675,0
|
|
20241204,152600,55617050,2675,2675,2675,2675,0
|
|
20241204,152500,55617050,2675,2675,2675,2675,0
|
|
20241204,152400,55617050,2675,2675,2675,2675,0
|
|
20241204,152300,55617050,2675,2675,2675,2675,0
|
|
20241204,152200,55617050,2675,2675,2675,2675,0
|
|
20241204,152100,55617050,2675,2675,2675,2675,0
|
|
20241204,152000,55617050,2675,2675,2675,2675,0
|
|
20241204,151900,55617050,2675,2675,2675,2675,6
|
|
20241204,151800,55601000,2675,2675,2675,2675,3
|
|
20241204,151700,55592975,2675,2675,2675,2675,3
|
|
20241204,151600,55584950,2675,2675,2675,2675,0
|
|
20241204,151500,55584950,2675,2675,2675,2675,0
|
|
20241204,151400,55584950,2675,2675,2675,2675,0
|
|
20241204,151300,55584950,2675,2675,2675,2675,0
|
|
20241204,151200,55584950,2675,2675,2680,2675,23
|
|
20241204,151100,55523420,2675,2675,2675,2675,1
|
|
20241204,151000,55520745,2640,2655,2655,2640,424
|
|
20241204,150900,54400875,2655,2655,2655,2655,276
|
|
20241204,150800,53668095,2680,2675,2680,2675,250
|
|
20241204,150700,52999340,2675,2675,2675,2675,0
|
|
20241204,150600,52999340,2675,2675,2675,2675,0
|
|
20241204,150500,52999340,2675,2675,2675,2675,0
|
|
20241204,150400,52999340,2675,2675,2675,2675,0
|
|
20241204,150300,52999340,2675,2675,2675,2675,0
|
|
20241204,150200,52999340,2675,2675,2675,2675,0
|
|
20241204,150100,52999340,2675,2675,2675,2675,0
|
|
20241204,150000,52999340,2675,2675,2675,2675,0
|
|
20241204,145900,52999340,2675,2675,2675,2675,0
|
|
20241204,145800,52999340,2675,2675,2675,2675,0
|
|
20241204,145700,52999340,2675,2675,2675,2675,0
|
|
20241204,145600,52999340,2675,2675,2675,2675,0
|
|
20241204,145500,52999340,2675,2675,2675,2675,0
|
|
20241204,145400,52999340,2675,2675,2675,2675,0
|
|
20241204,145300,52999340,2675,2675,2675,2675,0
|
|
20241204,145200,52999340,2675,2675,2675,2675,0
|
|
20241204,145100,52999340,2675,2675,2675,2675,1
|
|
20241204,145000,52996665,2675,2675,2675,2675,59
|
|
20241204,144900,52838840,2675,2675,2675,2675,0
|
|
20241204,144800,52838840,2675,2675,2675,2675,0
|
|
20241204,144700,52838840,2675,2675,2675,2675,0
|
|
20241204,144600,52838840,2675,2675,2675,2675,0
|
|
20241204,144500,52838840,2675,2675,2675,2675,0
|
|
20241204,144400,52838840,2675,2675,2675,2675,0
|
|
20241204,144300,52838840,2675,2675,2675,2675,0
|
|
20241204,144200,52838840,2675,2675,2675,2675,0
|
|
20241204,144100,52838840,2675,2675,2675,2675,0
|
|
20241204,144000,52838840,2675,2675,2675,2675,0
|
|
20241204,143900,52838840,2675,2675,2675,2675,0
|
|
20241204,143800,52838840,2675,2675,2675,2675,0
|
|
20241204,143700,52838840,2675,2675,2675,2675,0
|
|
20241204,143600,52838840,2675,2675,2675,2675,0
|
|
20241204,143500,52838840,2675,2675,2675,2675,0
|
|
20241204,143400,52838840,2675,2675,2675,2675,1
|
|
20241204,143300,52836165,2675,2675,2675,2675,49
|
|
20241204,143200,52705090,2675,2675,2675,2675,0
|
|
20241204,143100,52705090,2675,2675,2675,2675,0
|
|
20241204,143000,52705090,2675,2675,2675,2675,0
|
|
20241204,142900,52705090,2675,2675,2675,2675,0
|
|
20241204,142800,52705090,2675,2675,2675,2675,0
|
|
20241204,142700,52705090,2675,2675,2675,2675,0
|
|
20241204,142600,52705090,2675,2675,2675,2675,0
|
|
20241204,142500,52705090,2675,2675,2675,2675,0
|
|
20241204,142400,52705090,2675,2675,2675,2675,1
|
|
20241204,142300,52702415,2675,2675,2675,2675,0
|
|
20241204,142200,52702415,2675,2675,2675,2675,0
|
|
20241204,142100,52702415,2675,2675,2675,2675,0
|
|
20241204,142000,52702415,2675,2675,2675,2675,0
|
|
20241204,141900,52702415,2675,2675,2675,2675,0
|
|
20241204,141800,52702415,2675,2665,2675,2665,6
|
|
20241204,141700,52686415,2665,2665,2665,2665,0
|
|
20241204,141600,52686415,2665,2675,2675,2665,54
|
|
20241204,141500,52542015,2675,2675,2675,2675,0
|
|
20241204,141400,52542015,2675,2675,2675,2675,0
|
|
20241204,141300,52542015,2675,2675,2675,2675,0
|
|
20241204,141200,52542015,2675,2675,2675,2675,0
|
|
20241204,141100,52542015,2675,2675,2675,2675,0
|
|
20241204,141000,52542015,2675,2675,2675,2675,0
|
|
20241204,140900,52542015,2675,2675,2675,2675,0
|
|
20241204,140800,52542015,2675,2675,2675,2675,0
|
|
20241204,140700,52542015,2675,2675,2675,2675,0
|
|
20241204,140600,52542015,2675,2675,2675,2675,1
|
|
20241204,140500,52539340,2675,2675,2675,2675,0
|
|
20241204,140400,52539340,2675,2675,2675,2675,0
|
|
20241204,140300,52539340,2675,2675,2675,2675,0
|
|
20241204,140200,52539340,2675,2675,2675,2675,0
|
|
20241204,140100,52539340,2675,2675,2675,2675,0
|
|
20241204,140000,52539340,2675,2675,2675,2675,0
|
|
20241204,135900,52539340,2675,2675,2675,2675,49
|
|
20241204,135800,52408265,2675,2675,2675,2675,0
|
|
20241204,135700,52408265,2675,2675,2675,2675,0
|
|
20241204,135600,52408265,2675,2675,2675,2675,0
|
|
20241204,135500,52408265,2675,2675,2675,2675,0
|
|
20241204,135400,52408265,2675,2675,2675,2675,0
|
|
20241204,135300,52408265,2675,2675,2675,2675,0
|
|
20241204,135200,52408265,2675,2675,2675,2675,0
|
|
20241204,135100,52408265,2675,2675,2675,2675,0
|
|
20241204,135000,52408265,2675,2675,2675,2675,0
|
|
20241204,134900,52408265,2675,2675,2675,2675,0
|
|
20241204,134800,52408265,2675,2675,2675,2675,0
|
|
20241204,134700,52408265,2675,2675,2675,2675,0
|
|
20241204,134600,52408265,2675,2675,2675,2675,0
|
|
20241204,134500,52408265,2675,2675,2675,2675,1
|
|
20241204,134400,52405590,2675,2675,2675,2675,0
|
|
20241204,134300,52405590,2675,2675,2675,2675,0
|
|
20241204,134200,52405590,2675,2675,2675,2675,50
|
|
20241204,134100,52271840,2675,2675,2675,2675,0
|
|
20241204,134000,52271840,2675,2675,2675,2675,0
|
|
20241204,133900,52271840,2675,2665,2675,2665,11
|
|
20241204,133800,52242515,2675,2675,2675,2675,0
|
|
20241204,133700,52242515,2675,2675,2675,2675,100
|
|
20241204,133600,51975015,2675,2675,2675,2675,0
|
|
20241204,133500,51975015,2675,2675,2675,2675,0
|
|
20241204,133400,51975015,2675,2675,2675,2675,0
|
|
20241204,133300,51975015,2675,2675,2675,2675,0
|
|
20241204,133200,51975015,2675,2675,2675,2675,0
|
|
20241204,133100,51975015,2675,2675,2675,2675,0
|
|
20241204,133000,51975015,2675,2675,2675,2665,12
|
|
20241204,132900,51942925,2675,2675,2675,2675,0
|
|
20241204,132800,51942925,2675,2675,2675,2675,0
|
|
20241204,132700,51942925,2675,2675,2675,2675,0
|
|
20241204,132600,51942925,2675,2675,2675,2665,3
|
|
20241204,132500,51934910,2665,2675,2675,2665,61
|
|
20241204,132400,51771845,2665,2665,2665,2665,1
|
|
20241204,132300,51769180,2675,2670,2675,2665,16
|
|
20241204,132200,51726455,2670,2670,2670,2670,0
|
|
20241204,132100,51726455,2670,2670,2670,2670,1
|
|
20241204,132000,51723785,2670,2670,2670,2670,0
|
|
20241204,131900,51723785,2670,2670,2670,2670,0
|
|
20241204,131800,51723785,2670,2670,2670,2670,0
|
|
20241204,131700,51723785,2670,2670,2670,2670,0
|
|
20241204,131600,51723785,2670,2670,2670,2670,0
|
|
20241204,131500,51723785,2670,2670,2670,2670,0
|
|
20241204,131400,51723785,2670,2670,2670,2670,0
|
|
20241204,131300,51723785,2670,2670,2670,2670,0
|
|
20241204,131200,51723785,2670,2670,2670,2670,0
|
|
20241204,131100,51723785,2670,2670,2670,2670,0
|
|
20241204,131000,51723785,2670,2670,2670,2670,11
|
|
20241204,130900,51694415,2670,2670,2670,2670,0
|
|
20241204,130800,51694415,2670,2670,2670,2670,49
|
|
20241204,130700,51563585,2670,2670,2670,2670,0
|
|
20241204,130600,51563585,2670,2670,2670,2670,0
|
|
20241204,130500,51563585,2670,2670,2670,2670,0
|
|
20241204,130400,51563585,2670,2670,2670,2670,0
|
|
20241204,130300,51563585,2670,2670,2670,2670,0
|
|
20241204,130200,51563585,2670,2670,2670,2670,0
|
|
20241204,130100,51563585,2670,2670,2670,2670,0
|
|
20241204,130000,51563585,2670,2670,2670,2670,0
|
|
20241204,125900,51563585,2670,2670,2670,2670,0
|
|
20241204,125800,51563585,2670,2670,2670,2670,0
|
|
20241204,125700,51563585,2670,2670,2670,2670,1
|
|
20241204,125600,51560915,2655,2660,2660,2655,2000
|
|
20241204,125500,46248415,2670,2670,2670,2670,0
|
|
20241204,125400,46248415,2670,2670,2670,2670,0
|
|
20241204,125300,46248415,2670,2670,2670,2670,1
|
|
20241204,125200,46245745,2670,2670,2670,2670,0
|
|
20241204,125100,46245745,2670,2670,2670,2670,49
|
|
20241204,125000,46114915,2670,2670,2670,2670,0
|
|
20241204,124900,46114915,2670,2670,2670,2670,1
|
|
20241204,124800,46112245,2680,2680,2680,2680,0
|
|
20241204,124700,46112245,2680,2680,2680,2680,0
|
|
20241204,124600,46112245,2680,2680,2680,2680,0
|
|
20241204,124500,46112245,2680,2680,2680,2680,0
|
|
20241204,124400,46112245,2680,2680,2680,2680,0
|
|
20241204,124300,46112245,2680,2680,2680,2680,0
|
|
20241204,124200,46112245,2680,2680,2680,2680,0
|
|
20241204,124100,46112245,2680,2680,2680,2680,0
|
|
20241204,124000,46112245,2680,2680,2680,2680,0
|
|
20241204,123900,46112245,2680,2680,2680,2680,0
|
|
20241204,123800,46112245,2680,2680,2680,2680,0
|
|
20241204,123700,46112245,2680,2680,2680,2680,0
|
|
20241204,123600,46112245,2680,2680,2680,2680,1
|
|
20241204,123500,46109565,2665,2665,2665,2665,365
|
|
20241204,123400,45136840,2665,2675,2675,2665,1635
|
|
20241204,123300,40773855,2700,2700,2700,2700,0
|
|
20241204,123200,40773855,2700,2700,2700,2700,0
|
|
20241204,123100,40773855,2700,2700,2700,2700,0
|
|
20241204,123000,40773855,2700,2700,2700,2700,0
|
|
20241204,122900,40773855,2700,2700,2700,2700,0
|
|
20241204,122800,40773855,2700,2700,2700,2700,0
|
|
20241204,122700,40773855,2700,2700,2700,2700,0
|
|
20241204,122600,40773855,2700,2700,2700,2700,0
|
|
20241204,122500,40773855,2700,2700,2700,2700,0
|
|
20241204,122400,40773855,2700,2700,2700,2700,0
|
|
20241204,122300,40773855,2700,2700,2700,2700,0
|
|
20241204,122200,40773855,2700,2675,2700,2675,76
|
|
20241204,122100,40570480,2675,2675,2675,2675,77
|
|
20241204,122000,40364505,2700,2700,2700,2700,0
|
|
20241204,121900,40364505,2700,2700,2700,2700,0
|
|
20241204,121800,40364505,2700,2700,2700,2700,0
|
|
20241204,121700,40364505,2700,2690,2700,2690,49
|
|
20241204,121600,40232425,2690,2690,2690,2690,0
|
|
20241204,121500,40232425,2690,2690,2690,2690,0
|
|
20241204,121400,40232425,2690,2690,2690,2690,0
|
|
20241204,121300,40232425,2690,2690,2690,2690,0
|
|
20241204,121200,40232425,2690,2690,2690,2690,0
|
|
20241204,121100,40232425,2690,2690,2690,2690,0
|
|
20241204,121000,40232425,2690,2690,2690,2690,0
|
|
20241204,120900,40232425,2690,2690,2690,2690,0
|
|
20241204,120800,40232425,2690,2690,2690,2690,0
|
|
20241204,120700,40232425,2690,2690,2690,2690,1
|
|
20241204,120600,40229735,2690,2690,2690,2690,0
|
|
20241204,120500,40229735,2690,2690,2690,2690,110
|
|
20241204,120400,39933835,2700,2700,2700,2700,0
|
|
20241204,120300,39933835,2700,2700,2700,2700,0
|
|
20241204,120200,39933835,2700,2700,2700,2700,239
|
|
20241204,120100,39288535,2700,2700,2700,2700,0
|
|
20241204,120000,39288535,2700,2685,2700,2685,1028
|
|
20241204,115900,36518300,2690,2690,2690,2690,0
|
|
20241204,115800,36518300,2690,2690,2690,2690,1
|
|
20241204,115700,36515610,2690,2690,2690,2690,0
|
|
20241204,115600,36515610,2690,2690,2690,2690,0
|
|
20241204,115500,36515610,2690,2690,2690,2690,0
|
|
20241204,115400,36515610,2690,2690,2690,2690,0
|
|
20241204,115300,36515610,2690,2690,2690,2690,0
|
|
20241204,115200,36515610,2690,2690,2690,2690,0
|
|
20241204,115100,36515610,2690,2690,2690,2690,0
|
|
20241204,115000,36515610,2690,2690,2690,2690,0
|
|
20241204,114900,36515610,2690,2690,2690,2690,0
|
|
20241204,114800,36515610,2690,2690,2690,2690,329
|
|
20241204,114700,35630600,2690,2690,2690,2690,0
|
|
20241204,114600,35630600,2690,2690,2690,2690,0
|
|
20241204,114500,35630600,2690,2690,2690,2690,0
|
|
20241204,114400,35630600,2690,2690,2690,2690,0
|
|
20241204,114300,35630600,2690,2680,2690,2680,50
|
|
20241204,114200,35496470,2690,2690,2690,2690,0
|
|
20241204,114100,35496470,2690,2690,2690,2690,0
|
|
20241204,114000,35496470,2690,2690,2690,2690,0
|
|
20241204,113900,35496470,2690,2690,2690,2690,0
|
|
20241204,113800,35496470,2690,2690,2690,2690,0
|
|
20241204,113700,35496470,2690,2690,2690,2690,0
|
|
20241204,113600,35496470,2690,2690,2690,2690,0
|
|
20241204,113500,35496470,2690,2690,2690,2690,0
|
|
20241204,113400,35496470,2690,2690,2690,2690,0
|
|
20241204,113300,35496470,2690,2690,2690,2690,1
|
|
20241204,113200,35493780,2680,2675,2680,2675,2
|
|
20241204,113100,35488425,2675,2675,2675,2675,1
|
|
20241204,113000,35485750,2645,2645,2645,2645,0
|
|
20241204,112900,35485750,2645,2645,2645,2645,0
|
|
20241204,112800,35485750,2645,2650,2650,2645,30
|
|
20241204,112700,35406390,2680,2680,2680,2680,0
|
|
20241204,112600,35406390,2680,2675,2680,2675,50
|
|
20241204,112500,35272485,2675,2675,2675,2675,0
|
|
20241204,112400,35272485,2675,2675,2675,2675,0
|
|
20241204,112300,35272485,2675,2675,2675,2675,0
|
|
20241204,112200,35272485,2675,2675,2675,2675,0
|
|
20241204,112100,35272485,2675,2675,2675,2675,0
|
|
20241204,112000,35272485,2675,2650,2675,2650,4
|
|
20241204,111900,35261835,2645,2645,2645,2645,635
|
|
20241204,111800,33582260,2645,2645,2645,2645,1
|
|
20241204,111700,33579615,2645,2635,2645,2630,50
|
|
20241204,111600,33447875,2635,2640,2645,2635,369
|
|
20241204,111500,32475140,2645,2645,2645,2645,100
|
|
20241204,111400,32210640,2645,2645,2645,2645,1
|
|
20241204,111300,32207995,2645,2645,2645,2645,10
|
|
20241204,111200,32181545,2645,2645,2645,2645,1
|
|
20241204,111100,32178900,2645,2645,2645,2645,19
|
|
20241204,111000,32128645,2645,2645,2645,2645,1
|
|
20241204,110900,32126000,2645,2645,2645,2645,50
|
|
20241204,110800,31993750,2645,2645,2645,2645,0
|
|
20241204,110700,31993750,2645,2645,2645,2645,0
|
|
20241204,110600,31993750,2645,2645,2645,2645,0
|
|
20241204,110500,31993750,2645,2645,2645,2645,0
|
|
20241204,110400,31993750,2645,2640,2645,2640,9
|
|
20241204,110300,31969985,2645,2645,2645,2645,0
|
|
20241204,110200,31969985,2645,2645,2645,2645,0
|
|
20241204,110100,31969985,2645,2645,2645,2645,1
|
|
20241204,110000,31967340,2635,2635,2635,2635,53
|
|
20241204,105900,31827685,2635,2635,2635,2635,0
|
|
20241204,105800,31827685,2635,2635,2635,2635,0
|
|
20241204,105700,31827685,2635,2635,2635,2635,1
|
|
20241204,105600,31825050,2635,2635,2635,2635,0
|
|
20241204,105500,31825050,2635,2635,2635,2635,0
|
|
20241204,105400,31825050,2635,2635,2635,2635,0
|
|
20241204,105300,31825050,2635,2635,2635,2635,1
|
|
20241204,105200,31822415,2630,2635,2635,2630,51
|
|
20241204,105100,31688035,2635,2635,2635,2635,0
|
|
20241204,105000,31688035,2635,2635,2635,2635,0
|
|
20241204,104900,31688035,2635,2635,2635,2635,0
|
|
20241204,104800,31688035,2635,2635,2635,2635,0
|
|
20241204,104700,31688035,2635,2635,2635,2635,0
|
|
20241204,104600,31688035,2635,2635,2635,2635,0
|
|
20241204,104500,31688035,2635,2635,2635,2635,0
|
|
20241204,104400,31688035,2635,2635,2635,2635,0
|
|
20241204,104300,31688035,2635,2635,2635,2635,0
|
|
20241204,104200,31688035,2635,2635,2635,2635,1
|
|
20241204,104100,31685400,2635,2635,2635,2635,0
|
|
20241204,104000,31685400,2635,2635,2635,2635,0
|
|
20241204,103900,31685400,2635,2635,2635,2635,1
|
|
20241204,103800,31682765,2635,2635,2635,2635,0
|
|
20241204,103700,31682765,2635,2635,2635,2635,0
|
|
20241204,103600,31682765,2635,2635,2635,2635,0
|
|
20241204,103500,31682765,2635,2630,2635,2630,51
|
|
20241204,103400,31548385,2635,2635,2635,2635,0
|
|
20241204,103300,31548385,2635,2635,2635,2635,0
|
|
20241204,103200,31548385,2635,2635,2635,2635,0
|
|
20241204,103100,31548385,2635,2635,2635,2635,0
|
|
20241204,103000,31548385,2635,2635,2635,2635,0
|
|
20241204,102900,31548385,2635,2635,2635,2635,39
|
|
20241204,102800,31445620,2635,2635,2635,2635,0
|
|
20241204,102700,31445620,2635,2635,2635,2635,1
|
|
20241204,102600,31442985,2625,2630,2630,2625,2
|
|
20241204,102500,31437730,2635,2635,2635,2635,1
|
|
20241204,102400,31435095,2635,2635,2635,2635,0
|
|
20241204,102300,31435095,2635,2635,2635,2635,0
|
|
20241204,102200,31435095,2635,2635,2635,2635,0
|
|
20241204,102100,31435095,2635,2635,2635,2635,0
|
|
20241204,102000,31435095,2635,2635,2635,2635,0
|
|
20241204,101900,31435095,2635,2635,2635,2635,1
|
|
20241204,101800,31432460,2635,2635,2635,2635,50
|
|
20241204,101700,31300710,2635,2635,2635,2635,0
|
|
20241204,101600,31300710,2635,2635,2635,2635,0
|
|
20241204,101500,31300710,2635,2635,2635,2635,0
|
|
20241204,101400,31300710,2635,2635,2635,2635,0
|
|
20241204,101300,31300710,2635,2635,2635,2635,0
|
|
20241204,101200,31300710,2635,2635,2635,2635,0
|
|
20241204,101100,31300710,2635,2635,2635,2635,2
|
|
20241204,101000,31295440,2635,2635,2635,2635,0
|
|
20241204,100900,31295440,2635,2635,2635,2635,0
|
|
20241204,100800,31295440,2635,2630,2635,2630,52
|
|
20241204,100700,31158675,2630,2620,2630,2620,3
|
|
20241204,100600,31150805,2570,2570,2570,2570,0
|
|
20241204,100500,31150805,2570,2570,2570,2570,0
|
|
20241204,100400,31150805,2570,2600,2600,2570,200
|
|
20241204,100300,30633215,2635,2635,2635,2635,0
|
|
20241204,100200,30633215,2635,2635,2635,2635,1
|
|
20241204,100100,30630580,2635,2620,2635,2620,1009
|
|
20241204,100000,27986260,2620,2620,2620,2620,20
|
|
20241204,095900,27933860,2620,2620,2620,2620,0
|
|
20241204,095800,27933860,2620,2620,2620,2620,20
|
|
20241204,095700,27881460,2620,2620,2620,2620,0
|
|
20241204,095600,27881460,2620,2620,2620,2620,0
|
|
20241204,095500,27881460,2620,2620,2620,2620,0
|
|
20241204,095400,27881460,2620,2620,2620,2620,0
|
|
20241204,095300,27881460,2620,2620,2620,2620,0
|
|
20241204,095200,27881460,2620,2620,2620,2620,1
|
|
20241204,095100,27878840,2620,2620,2620,2620,0
|
|
20241204,095000,27878840,2620,2620,2620,2620,1
|
|
20241204,094900,27876220,2630,2630,2630,2630,0
|
|
20241204,094800,27876220,2630,2630,2630,2630,1
|
|
20241204,094700,27873590,2635,2635,2635,2635,0
|
|
20241204,094600,27873590,2635,2635,2635,2635,1
|
|
20241204,094500,27870955,2635,2590,2635,2590,89
|
|
20241204,094400,27640240,2610,2610,2610,2610,50
|
|
20241204,094300,27509740,2610,2610,2610,2610,1
|
|
20241204,094200,27507130,2610,2610,2610,2610,0
|
|
20241204,094100,27507130,2610,2600,2610,2575,443
|
|
20241204,094000,26364230,2635,2635,2635,2635,0
|
|
20241204,093900,26364230,2635,2635,2635,2635,0
|
|
20241204,093800,26364230,2635,2635,2635,2635,0
|
|
20241204,093700,26364230,2635,2635,2640,2635,2002
|
|
20241204,093600,21078980,2640,2635,2640,2635,6
|
|
20241204,093500,21063160,2630,2630,2630,2630,10
|
|
20241204,093400,21036860,2640,2640,2640,2640,0
|
|
20241204,093300,21036860,2640,2640,2640,2640,0
|
|
20241204,093200,21036860,2640,2640,2640,2640,0
|
|
20241204,093100,21036860,2640,2640,2640,2640,0
|
|
20241204,093000,21036860,2640,2640,2640,2640,0
|
|
20241204,092900,21036860,2640,2620,2640,2620,3
|
|
20241204,092800,21028980,2595,2600,2640,2570,93
|
|
20241204,092700,20788260,2590,2590,2590,2590,400
|
|
20241204,092600,19752260,2590,2600,2600,2590,35
|
|
20241204,092500,19661410,2590,2615,2615,2590,1199
|
|
20241204,092400,16546025,2615,2620,2620,2615,12
|
|
20241204,092300,16514635,2635,2635,2635,2635,157
|
|
20241204,092200,16100940,2640,2640,2640,2640,0
|
|
20241204,092100,16100940,2640,2670,2670,2640,3327
|
|
20241204,092000,7301355,2645,2645,2645,2645,0
|
|
20241204,091900,7301355,2645,2650,2650,2645,60
|
|
20241204,091800,7142625,2690,2685,2690,2685,10
|
|
20241204,091700,7115760,2690,2690,2690,2690,0
|
|
20241204,091600,7115760,2690,2690,2690,2690,0
|
|
20241204,091500,7115760,2690,2670,2690,2670,23
|
|
20241204,091400,7054270,2665,2665,2665,2665,0
|
|
20241204,091300,7054270,2665,2665,2665,2665,0
|
|
20241204,091200,7054270,2665,2665,2665,2665,0
|
|
20241204,091100,7054270,2665,2665,2665,2665,10
|
|
20241204,091000,7027620,2665,2665,2665,2665,0
|
|
20241204,090900,7027620,2665,2665,2665,2665,1
|
|
20241204,090800,7024955,2645,2645,2645,2645,2
|
|
20241204,090700,7019665,2675,2675,2675,2675,0
|
|
20241204,090600,7019665,2675,2675,2675,2675,0
|
|
20241204,090500,7019665,2675,2675,2675,2675,0
|
|
20241204,090400,7019665,2675,2675,2675,2675,0
|
|
20241204,090300,7019665,2675,2675,2675,2675,1
|
|
20241204,090200,7016990,2645,2645,2645,2645,0
|
|
20241204,090100,7016990,2645,2650,2650,2645,1505
|
|
20241204,090000,3036210,2695,2645,2695,2645,1145
|