654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195100,202555775,4330,4330,4330,4330,1687
|
|
20241202,195000,202555775,4330,4330,4330,4330,0
|
|
20241202,194900,202555775,4330,4330,4330,4330,0
|
|
20241202,194800,202555775,4330,4330,4330,4330,0
|
|
20241202,194700,202555775,4330,4330,4330,4330,0
|
|
20241202,194600,202555775,4330,4330,4330,4330,0
|
|
20241202,194500,202555775,4330,4330,4330,4330,0
|
|
20241202,194400,202555775,4330,4330,4330,4330,0
|
|
20241202,194300,202555775,4330,4330,4330,4330,0
|
|
20241202,194200,202555775,4330,4330,4330,4330,0
|
|
20241202,194100,202555775,4330,4330,4330,4330,0
|
|
20241202,194000,202555775,4330,4330,4330,4330,0
|
|
20241202,193900,202555775,4330,4330,4330,4330,0
|
|
20241202,193800,202555775,4330,4330,4330,4330,0
|
|
20241202,193700,202555775,4330,4330,4330,4330,0
|
|
20241202,193600,202555775,4330,4330,4330,4330,0
|
|
20241202,193500,202555775,4330,4330,4330,4330,0
|
|
20241202,193400,202555775,4330,4330,4330,4330,0
|
|
20241202,193300,202555775,4330,4330,4330,4330,0
|
|
20241202,193200,202555775,4330,4330,4330,4330,0
|
|
20241202,193100,202555775,4330,4330,4330,4330,0
|
|
20241202,193000,202555775,4330,4330,4330,4330,0
|
|
20241202,192900,202555775,4330,4330,4330,4330,0
|
|
20241202,192800,202555775,4330,4330,4330,4330,0
|
|
20241202,192700,202555775,4330,4330,4330,4330,0
|
|
20241202,192600,202555775,4330,4330,4330,4330,0
|
|
20241202,192500,202555775,4330,4330,4330,4330,0
|
|
20241202,192400,202555775,4330,4330,4330,4330,0
|
|
20241202,192300,202555775,4330,4330,4330,4330,0
|
|
20241202,192200,202555775,4330,4330,4330,4330,0
|
|
20241202,192100,202555775,4330,4330,4330,4330,1687
|
|
20241202,192000,202555775,4330,4330,4330,4330,0
|
|
20241202,191900,202555775,4330,4330,4330,4330,0
|
|
20241202,191800,202555775,4330,4330,4330,4330,0
|
|
20241202,191700,202555775,4330,4330,4330,4330,0
|
|
20241202,191600,202555775,4330,4330,4330,4330,0
|
|
20241202,191500,202555775,4330,4330,4330,4330,0
|
|
20241202,191400,202555775,4330,4330,4330,4330,0
|
|
20241202,191300,202555775,4330,4330,4330,4330,0
|
|
20241202,191200,202555775,4330,4330,4330,4330,0
|
|
20241202,191100,202555775,4330,4330,4330,4330,0
|
|
20241202,191000,202555775,4330,4330,4330,4330,0
|
|
20241202,190900,202555775,4330,4330,4330,4330,0
|
|
20241202,190800,202555775,4330,4330,4330,4330,0
|
|
20241202,190700,202555775,4330,4330,4330,4330,0
|
|
20241202,190600,202555775,4330,4330,4330,4330,0
|
|
20241202,190500,202555775,4330,4330,4330,4330,0
|
|
20241202,190400,202555775,4330,4330,4330,4330,0
|
|
20241202,190300,202555775,4330,4330,4330,4330,0
|
|
20241202,190200,202555775,4330,4330,4330,4330,0
|
|
20241202,190100,202555775,4330,4330,4330,4330,0
|
|
20241202,190000,202555775,4330,4330,4330,4330,0
|
|
20241202,185900,202555775,4330,4330,4330,4330,0
|
|
20241202,185800,202555775,4330,4330,4330,4330,0
|
|
20241202,185700,202555775,4330,4330,4330,4330,0
|
|
20241202,185600,202555775,4330,4330,4330,4330,0
|
|
20241202,185500,202555775,4330,4330,4330,4330,0
|
|
20241202,185400,202555775,4330,4330,4330,4330,0
|
|
20241202,185300,202555775,4330,4330,4330,4330,0
|
|
20241202,185200,202555775,4330,4330,4330,4330,0
|
|
20241202,185100,202555775,4330,4330,4330,4330,1687
|
|
20241202,185000,202555775,4330,4330,4330,4330,0
|
|
20241202,184900,202555775,4330,4330,4330,4330,0
|
|
20241202,184800,202555775,4330,4330,4330,4330,0
|
|
20241202,184700,202555775,4330,4330,4330,4330,0
|
|
20241202,184600,202555775,4330,4330,4330,4330,0
|
|
20241202,184500,202555775,4330,4330,4330,4330,0
|
|
20241202,184400,202555775,4330,4330,4330,4330,0
|
|
20241202,184300,202555775,4330,4330,4330,4330,0
|
|
20241202,184200,202555775,4330,4330,4330,4330,0
|
|
20241202,184100,202555775,4330,4330,4330,4330,0
|
|
20241202,184000,202555775,4330,4330,4330,4330,0
|
|
20241202,183900,202555775,4330,4330,4330,4330,0
|
|
20241202,183800,202555775,4330,4330,4330,4330,0
|
|
20241202,183700,202555775,4330,4330,4330,4330,0
|
|
20241202,183600,202555775,4330,4330,4330,4330,0
|
|
20241202,183500,202555775,4330,4330,4330,4330,0
|
|
20241202,183400,202555775,4330,4330,4330,4330,0
|
|
20241202,183300,202555775,4330,4330,4330,4330,0
|
|
20241202,183200,202555775,4330,4330,4330,4330,0
|
|
20241202,183100,202555775,4330,4330,4330,4330,0
|
|
20241202,183000,202555775,4330,4330,4330,4330,0
|
|
20241202,182900,202555775,4330,4330,4330,4330,0
|
|
20241202,182800,202555775,4330,4330,4330,4330,0
|
|
20241202,182700,202555775,4330,4330,4330,4330,0
|
|
20241202,182600,202555775,4330,4330,4330,4330,0
|
|
20241202,182500,202555775,4330,4330,4330,4330,0
|
|
20241202,182400,202555775,4330,4330,4330,4330,0
|
|
20241202,182300,202555775,4330,4330,4330,4330,0
|
|
20241202,182200,202555775,4330,4330,4330,4330,0
|
|
20241202,182100,202555775,4330,4330,4330,4330,1687
|
|
20241202,182000,202555775,4330,4330,4330,4330,0
|
|
20241202,181900,202555775,4330,4330,4330,4330,0
|
|
20241202,181800,202555775,4330,4330,4330,4330,0
|
|
20241202,181700,202555775,4330,4330,4330,4330,0
|
|
20241202,181600,202555775,4330,4330,4330,4330,0
|
|
20241202,181500,202555775,4330,4330,4330,4330,0
|
|
20241202,181400,202555775,4330,4330,4330,4330,0
|
|
20241202,181300,202555775,4330,4330,4330,4330,0
|
|
20241202,181200,202555775,4330,4330,4330,4330,0
|
|
20241202,181100,202555775,4330,4330,4330,4330,0
|
|
20241202,181000,202555775,4330,4330,4330,4330,0
|
|
20241202,180900,202555775,4330,4330,4330,4330,0
|
|
20241202,180800,202555775,4330,4330,4330,4330,0
|
|
20241202,180700,202555775,4330,4330,4330,4330,0
|
|
20241202,180600,202555775,4330,4330,4330,4330,0
|
|
20241202,180500,202555775,4330,4330,4330,4330,0
|
|
20241202,180400,202555775,4330,4330,4330,4330,0
|
|
20241202,180300,202555775,4330,4330,4330,4330,0
|
|
20241202,180200,202555775,4330,4330,4330,4330,0
|
|
20241202,180100,202555775,4330,4330,4330,4330,0
|
|
20241202,180000,202555775,4330,4330,4330,4330,0
|
|
20241202,175900,202555775,4330,4330,4330,4330,0
|
|
20241202,175800,202555775,4330,4330,4330,4330,0
|
|
20241202,175700,202555775,4330,4330,4330,4330,0
|
|
20241202,175600,202555775,4330,4330,4330,4330,0
|
|
20241202,175500,202555775,4330,4330,4330,4330,0
|
|
20241202,175400,202555775,4330,4330,4330,4330,0
|
|
20241202,175300,202555775,4330,4330,4330,4330,0
|
|
20241202,175200,202555775,4330,4330,4330,4330,0
|
|
20241202,175100,202555775,4330,4330,4330,4330,1687
|
|
20241202,175000,202555775,4330,4330,4330,4330,0
|
|
20241202,174900,202555775,4330,4330,4330,4330,0
|
|
20241202,174800,202555775,4330,4330,4330,4330,0
|
|
20241202,174700,202555775,4330,4330,4330,4330,0
|
|
20241202,174600,202555775,4330,4330,4330,4330,0
|
|
20241202,174500,202555775,4330,4330,4330,4330,0
|
|
20241202,174400,202555775,4330,4330,4330,4330,0
|
|
20241202,174300,202555775,4330,4330,4330,4330,0
|
|
20241202,174200,202555775,4330,4330,4330,4330,0
|
|
20241202,174100,202555775,4330,4330,4330,4330,0
|
|
20241202,174000,202555775,4330,4330,4330,4330,0
|
|
20241202,173900,202555775,4330,4330,4330,4330,0
|
|
20241202,173800,202555775,4330,4330,4330,4330,0
|
|
20241202,173700,202555775,4330,4330,4330,4330,0
|
|
20241202,173600,202555775,4330,4330,4330,4330,0
|
|
20241202,173500,202555775,4330,4330,4330,4330,0
|
|
20241202,173400,202555775,4330,4330,4330,4330,0
|
|
20241202,173300,202555775,4330,4330,4330,4330,0
|
|
20241202,173200,202555775,4330,4330,4330,4330,0
|
|
20241202,173100,202555775,4330,4330,4330,4330,0
|
|
20241202,173000,202555775,4330,4330,4330,4330,0
|
|
20241202,172900,202555775,4330,4330,4330,4330,0
|
|
20241202,172800,202555775,4330,4330,4330,4330,0
|
|
20241202,172700,202555775,4330,4330,4330,4330,0
|
|
20241202,172600,202555775,4330,4330,4330,4330,0
|
|
20241202,172500,202555775,4330,4330,4330,4330,0
|
|
20241202,172400,202555775,4330,4330,4330,4330,0
|
|
20241202,172300,202555775,4330,4330,4330,4330,0
|
|
20241202,172200,202555775,4330,4330,4330,4330,0
|
|
20241202,172100,202555775,4330,4330,4330,4330,1687
|
|
20241202,172000,202555775,4330,4330,4330,4330,0
|
|
20241202,171900,202555775,4330,4330,4330,4330,0
|
|
20241202,171800,202555775,4330,4330,4330,4330,0
|
|
20241202,171700,202555775,4330,4330,4330,4330,0
|
|
20241202,171600,202555775,4330,4330,4330,4330,0
|
|
20241202,171500,202555775,4330,4330,4330,4330,0
|
|
20241202,171400,202555775,4330,4330,4330,4330,0
|
|
20241202,171300,202555775,4330,4330,4330,4330,0
|
|
20241202,171200,202555775,4330,4330,4330,4330,0
|
|
20241202,171100,202555775,4330,4330,4330,4330,0
|
|
20241202,171000,202555775,4330,4330,4330,4330,0
|
|
20241202,170900,202555775,4330,4330,4330,4330,0
|
|
20241202,170800,202555775,4330,4330,4330,4330,0
|
|
20241202,170700,202555775,4330,4330,4330,4330,0
|
|
20241202,170600,202555775,4330,4330,4330,4330,0
|
|
20241202,170500,202555775,4330,4330,4330,4330,0
|
|
20241202,170400,202555775,4330,4330,4330,4330,0
|
|
20241202,170300,202555775,4330,4330,4330,4330,0
|
|
20241202,170200,202555775,4330,4330,4330,4330,0
|
|
20241202,170100,202555775,4330,4330,4330,4330,0
|
|
20241202,170000,202555775,4330,4330,4330,4330,0
|
|
20241202,165900,202555775,4330,4330,4330,4330,0
|
|
20241202,165800,202555775,4330,4330,4330,4330,0
|
|
20241202,165700,202555775,4330,4330,4330,4330,0
|
|
20241202,165600,202555775,4330,4330,4330,4330,0
|
|
20241202,165500,202555775,4330,4330,4330,4330,0
|
|
20241202,165400,202555775,4330,4330,4330,4330,0
|
|
20241202,165300,202555775,4330,4330,4330,4330,0
|
|
20241202,165200,202555775,4330,4330,4330,4330,0
|
|
20241202,165100,202555775,4330,4330,4330,4330,1687
|
|
20241202,165000,202555775,4330,4330,4330,4330,0
|
|
20241202,164900,202555775,4330,4330,4330,4330,0
|
|
20241202,164800,202555775,4330,4330,4330,4330,0
|
|
20241202,164700,202555775,4330,4330,4330,4330,0
|
|
20241202,164600,202555775,4330,4330,4330,4330,0
|
|
20241202,164500,202555775,4330,4330,4330,4330,0
|
|
20241202,164400,202555775,4330,4330,4330,4330,0
|
|
20241202,164300,202555775,4330,4330,4330,4330,0
|
|
20241202,164200,202555775,4330,4330,4330,4330,0
|
|
20241202,164100,202555775,4330,4330,4330,4330,0
|
|
20241202,164000,202555775,4330,4330,4330,4330,0
|
|
20241202,163900,202555775,4330,4330,4330,4330,0
|
|
20241202,163800,202555775,4330,4330,4330,4330,0
|
|
20241202,163700,202555775,4330,4330,4330,4330,0
|
|
20241202,163600,202555775,4330,4330,4330,4330,0
|
|
20241202,163500,202555775,4330,4330,4330,4330,0
|
|
20241202,163400,202555775,4330,4330,4330,4330,0
|
|
20241202,163300,202555775,4330,4330,4330,4330,0
|
|
20241202,163200,202555775,4330,4330,4330,4330,0
|
|
20241202,163100,202555775,4330,4330,4330,4330,0
|
|
20241202,163000,202555775,4330,4330,4330,4330,0
|
|
20241202,162900,202555775,4330,4330,4330,4330,0
|
|
20241202,162800,202555775,4330,4330,4330,4330,0
|
|
20241202,162700,202555775,4330,4330,4330,4330,0
|
|
20241202,162600,202555775,4330,4330,4330,4330,0
|
|
20241202,162500,202555775,4330,4330,4330,4330,0
|
|
20241202,162400,202555775,4330,4330,4330,4330,0
|
|
20241202,162300,202555775,4330,4330,4330,4330,0
|
|
20241202,162200,202555775,4330,4330,4330,4330,0
|
|
20241202,162100,202555775,4330,4330,4330,4330,1687
|
|
20241202,162000,202555775,4330,4330,4330,4330,0
|
|
20241202,161900,202555775,4330,4330,4330,4330,0
|
|
20241202,161800,202555775,4330,4330,4330,4330,0
|
|
20241202,161700,202555775,4330,4330,4330,4330,0
|
|
20241202,161600,202555775,4330,4330,4330,4330,0
|
|
20241202,161500,202555775,4330,4330,4330,4330,0
|
|
20241202,161400,202555775,4330,4330,4330,4330,0
|
|
20241202,161300,202555775,4330,4330,4330,4330,0
|
|
20241202,161200,202555775,4330,4330,4330,4330,0
|
|
20241202,161100,202555775,4330,4330,4330,4330,0
|
|
20241202,161000,202555775,4330,4330,4330,4330,0
|
|
20241202,160900,202555775,4330,4330,4330,4330,0
|
|
20241202,160800,202555775,4330,4330,4330,4330,0
|
|
20241202,160700,202555775,4330,4330,4330,4330,0
|
|
20241202,160600,202555775,4330,4330,4330,4330,0
|
|
20241202,160500,202555775,4330,4330,4330,4330,0
|
|
20241202,160400,202555775,4330,4330,4330,4330,0
|
|
20241202,160300,202555775,4330,4330,4330,4330,0
|
|
20241202,160200,202555775,4330,4330,4330,4330,0
|
|
20241202,160100,202555775,4330,4330,4330,4330,0
|
|
20241202,160000,202555775,4330,4330,4330,4330,0
|
|
20241202,155900,202555775,4330,4330,4330,4330,0
|
|
20241202,155800,202555775,4330,4330,4330,4330,0
|
|
20241202,155700,202555775,4330,4330,4330,4330,0
|
|
20241202,155600,202555775,4330,4330,4330,4330,0
|
|
20241202,155500,202555775,4330,4330,4330,4330,0
|
|
20241202,155400,202555775,4330,4330,4330,4330,0
|
|
20241202,155300,202555775,4330,4330,4330,4330,0
|
|
20241202,155200,202555775,4330,4330,4330,4330,0
|
|
20241202,155100,202555775,4330,4330,4330,4330,1687
|
|
20241202,155000,202555775,4330,4330,4330,4330,0
|
|
20241202,154900,202555775,4330,4330,4330,4330,0
|
|
20241202,154800,202555775,4330,4330,4330,4330,0
|
|
20241202,154700,202555775,4330,4330,4330,4330,0
|
|
20241202,154600,202555775,4330,4330,4330,4330,0
|
|
20241202,154500,202555775,4330,4330,4330,4330,0
|
|
20241202,154400,202555775,4330,4330,4330,4330,0
|
|
20241202,154300,202555775,4330,4330,4330,4330,0
|
|
20241202,154200,202555775,4330,4330,4330,4330,0
|
|
20241202,154100,202555775,4330,4330,4330,4330,0
|
|
20241202,154000,202555775,4330,4330,4330,4330,0
|
|
20241202,153900,202555775,4330,4330,4330,4330,0
|
|
20241202,153800,202555775,4330,4330,4330,4330,0
|
|
20241202,153700,202555775,4330,4330,4330,4330,0
|
|
20241202,153600,202555775,4330,4330,4330,4330,0
|
|
20241202,153500,202555775,4330,4330,4330,4330,0
|
|
20241202,153400,202555775,4330,4330,4330,4330,0
|
|
20241202,153300,202555775,4330,4330,4330,4330,0
|
|
20241202,153200,202555775,4330,4330,4330,4330,0
|
|
20241202,153100,202555775,4330,4330,4330,4330,0
|
|
20241202,153000,202555775,4330,4330,4330,4330,1687
|
|
20241202,152900,195251065,4325,4325,4325,4325,0
|
|
20241202,152800,195251065,4325,4325,4325,4325,0
|
|
20241202,152700,195251065,4325,4325,4325,4325,0
|
|
20241202,152600,195251065,4325,4325,4325,4325,0
|
|
20241202,152500,195251065,4325,4325,4325,4325,0
|
|
20241202,152400,195251065,4325,4325,4325,4325,0
|
|
20241202,152300,195251065,4325,4325,4325,4325,0
|
|
20241202,152200,195251065,4325,4325,4325,4325,0
|
|
20241202,152100,195251065,4325,4325,4325,4325,0
|
|
20241202,152000,195251065,4325,4325,4325,4325,0
|
|
20241202,151900,195251065,4325,4310,4325,4310,5
|
|
20241202,151800,195229495,4310,4310,4310,4310,0
|
|
20241202,151700,195229495,4310,4320,4320,4310,140
|
|
20241202,151600,194625975,4320,4320,4320,4320,0
|
|
20241202,151500,194625975,4320,4320,4320,4320,101
|
|
20241202,151400,194189655,4310,4305,4310,4305,1145
|
|
20241202,151300,189257835,4300,4305,4305,4295,3185
|
|
20241202,151200,175559100,4310,4310,4310,4310,2
|
|
20241202,151100,175550480,4310,4305,4310,4305,75
|
|
20241202,151000,175227400,4310,4315,4315,4310,1435
|
|
20241202,150900,169042540,4315,4315,4315,4310,53
|
|
20241202,150800,168813850,4315,4335,4335,4310,9698
|
|
20241202,150700,126874215,4340,4340,4340,4340,595
|
|
20241202,150600,124291915,4340,4340,4340,4340,0
|
|
20241202,150500,124291915,4340,4340,4340,4340,0
|
|
20241202,150400,124291915,4340,4340,4340,4340,0
|
|
20241202,150300,124291915,4340,4340,4340,4340,0
|
|
20241202,150200,124291915,4340,4340,4340,4340,0
|
|
20241202,150100,124291915,4340,4340,4340,4340,625
|
|
20241202,150000,121579415,4340,4340,4340,4340,0
|
|
20241202,145900,121579415,4340,4340,4340,4340,0
|
|
20241202,145800,121579415,4340,4340,4340,4340,120
|
|
20241202,145700,121058615,4340,4340,4340,4340,236
|
|
20241202,145600,120034375,4340,4340,4340,4340,678
|
|
20241202,145500,117091855,4350,4350,4350,4350,0
|
|
20241202,145400,117091855,4350,4350,4350,4350,0
|
|
20241202,145300,117091855,4350,4350,4350,4350,0
|
|
20241202,145200,117091855,4350,4350,4350,4350,0
|
|
20241202,145100,117091855,4350,4340,4350,4340,583
|
|
20241202,145000,114560805,4340,4340,4340,4340,312
|
|
20241202,144900,113206725,4335,4335,4335,4335,1
|
|
20241202,144800,113202390,4335,4335,4335,4335,0
|
|
20241202,144700,113202390,4335,4335,4335,4335,0
|
|
20241202,144600,113202390,4335,4345,4345,4335,1994
|
|
20241202,144500,104549415,4340,4340,4340,4340,0
|
|
20241202,144400,104549415,4340,4345,4345,4340,449
|
|
20241202,144300,102599590,4345,4345,4345,4345,0
|
|
20241202,144200,102599590,4345,4345,4345,4345,0
|
|
20241202,144100,102599590,4345,4345,4345,4345,0
|
|
20241202,144000,102599590,4345,4350,4350,4345,102
|
|
20241202,143900,102156245,4355,4355,4355,4355,0
|
|
20241202,143800,102156245,4355,4355,4355,4355,0
|
|
20241202,143700,102156245,4355,4355,4355,4355,0
|
|
20241202,143600,102156245,4355,4355,4355,4355,6
|
|
20241202,143500,102130115,4355,4355,4355,4355,9
|
|
20241202,143400,102090920,4355,4355,4355,4355,3
|
|
20241202,143300,102077855,4355,4360,4360,4355,34
|
|
20241202,143200,101929735,4360,4365,4365,4360,38
|
|
20241202,143100,101763920,4365,4365,4365,4365,31
|
|
20241202,143000,101628605,4360,4360,4360,4360,10
|
|
20241202,142900,101585005,4365,4365,4365,4365,112
|
|
20241202,142800,101096125,4370,4370,4370,4370,0
|
|
20241202,142700,101096125,4370,4370,4370,4370,0
|
|
20241202,142600,101096125,4370,4370,4370,4370,0
|
|
20241202,142500,101096125,4370,4370,4370,4370,0
|
|
20241202,142400,101096125,4370,4370,4370,4370,0
|
|
20241202,142300,101096125,4370,4370,4370,4370,8
|
|
20241202,142200,101061165,4370,4370,4370,4370,0
|
|
20241202,142100,101061165,4370,4370,4370,4370,0
|
|
20241202,142000,101061165,4370,4370,4370,4370,0
|
|
20241202,141900,101061165,4370,4370,4370,4370,0
|
|
20241202,141800,101061165,4370,4370,4370,4370,47
|
|
20241202,141700,100855775,4385,4385,4385,4385,0
|
|
20241202,141600,100855775,4385,4385,4385,4385,0
|
|
20241202,141500,100855775,4385,4385,4385,4385,0
|
|
20241202,141400,100855775,4385,4385,4385,4385,0
|
|
20241202,141300,100855775,4385,4385,4385,4385,0
|
|
20241202,141200,100855775,4385,4385,4385,4385,0
|
|
20241202,141100,100855775,4385,4385,4385,4385,0
|
|
20241202,141000,100855775,4385,4385,4385,4385,0
|
|
20241202,140900,100855775,4385,4385,4385,4385,0
|
|
20241202,140800,100855775,4385,4385,4385,4385,0
|
|
20241202,140700,100855775,4385,4385,4385,4385,0
|
|
20241202,140600,100855775,4385,4385,4385,4385,1
|
|
20241202,140500,100851390,4375,4380,4380,4375,45
|
|
20241202,140400,100654395,4380,4380,4380,4380,0
|
|
20241202,140300,100654395,4380,4380,4380,4380,0
|
|
20241202,140200,100654395,4380,4380,4380,4380,0
|
|
20241202,140100,100654395,4380,4380,4380,4380,215
|
|
20241202,140000,99712695,4380,4380,4380,4380,2
|
|
20241202,135900,99703935,4380,4380,4380,4380,0
|
|
20241202,135800,99703935,4380,4380,4380,4380,0
|
|
20241202,135700,99703935,4380,4380,4380,4380,0
|
|
20241202,135600,99703935,4380,4380,4380,4380,0
|
|
20241202,135500,99703935,4380,4380,4380,4380,0
|
|
20241202,135400,99703935,4380,4380,4380,4380,0
|
|
20241202,135300,99703935,4380,4380,4380,4380,1
|
|
20241202,135200,99699555,4380,4380,4380,4380,0
|
|
20241202,135100,99699555,4380,4380,4380,4380,100
|
|
20241202,135000,99261555,4380,4380,4380,4380,0
|
|
20241202,134900,99261555,4380,4380,4380,4380,0
|
|
20241202,134800,99261555,4380,4380,4380,4380,5
|
|
20241202,134700,99239655,4385,4385,4385,4385,0
|
|
20241202,134600,99239655,4385,4385,4385,4385,0
|
|
20241202,134500,99239655,4385,4385,4385,4385,0
|
|
20241202,134400,99239655,4385,4385,4385,4385,0
|
|
20241202,134300,99239655,4385,4385,4385,4385,0
|
|
20241202,134200,99239655,4385,4385,4385,4385,0
|
|
20241202,134100,99239655,4385,4385,4385,4385,0
|
|
20241202,134000,99239655,4385,4385,4385,4385,135
|
|
20241202,133900,98647680,4385,4385,4385,4385,0
|
|
20241202,133800,98647680,4385,4385,4385,4385,0
|
|
20241202,133700,98647680,4385,4380,4385,4380,380
|
|
20241202,133600,96982650,4370,4365,4370,4365,32
|
|
20241202,133500,96842965,4360,4360,4360,4360,0
|
|
20241202,133400,96842965,4360,4360,4360,4360,0
|
|
20241202,133300,96842965,4360,4360,4360,4360,544
|
|
20241202,133200,94471125,4360,4360,4360,4360,0
|
|
20241202,133100,94471125,4360,4360,4360,4360,0
|
|
20241202,133000,94471125,4360,4360,4360,4360,0
|
|
20241202,132900,94471125,4360,4360,4360,4360,0
|
|
20241202,132800,94471125,4360,4360,4360,4360,7
|
|
20241202,132700,94440605,4360,4360,4360,4360,0
|
|
20241202,132600,94440605,4360,4360,4360,4360,0
|
|
20241202,132500,94440605,4360,4360,4360,4360,10
|
|
20241202,132400,94397005,4360,4360,4360,4360,1
|
|
20241202,132300,94392645,4360,4360,4360,4360,22
|
|
20241202,132200,94296725,4360,4360,4360,4360,0
|
|
20241202,132100,94296725,4360,4360,4360,4360,0
|
|
20241202,132000,94296725,4360,4360,4360,4360,0
|
|
20241202,131900,94296725,4360,4360,4360,4360,0
|
|
20241202,131800,94296725,4360,4360,4360,4360,0
|
|
20241202,131700,94296725,4360,4360,4360,4360,0
|
|
20241202,131600,94296725,4360,4360,4360,4360,200
|
|
20241202,131500,93424725,4360,4360,4360,4360,0
|
|
20241202,131400,93424725,4360,4360,4360,4360,0
|
|
20241202,131300,93424725,4360,4360,4360,4360,1
|
|
20241202,131200,93420365,4360,4360,4360,4360,0
|
|
20241202,131100,93420365,4360,4360,4360,4360,0
|
|
20241202,131000,93420365,4360,4360,4360,4360,0
|
|
20241202,130900,93420365,4360,4360,4360,4360,0
|
|
20241202,130800,93420365,4360,4360,4360,4360,1
|
|
20241202,130700,93416005,4360,4360,4360,4360,11
|
|
20241202,130600,93368045,4360,4360,4360,4360,0
|
|
20241202,130500,93368045,4360,4360,4360,4360,0
|
|
20241202,130400,93368045,4360,4360,4360,4360,0
|
|
20241202,130300,93368045,4360,4360,4360,4360,0
|
|
20241202,130200,93368045,4360,4360,4360,4360,13
|
|
20241202,130100,93311365,4355,4355,4355,4355,0
|
|
20241202,130000,93311365,4355,4355,4355,4355,0
|
|
20241202,125900,93311365,4355,4355,4355,4355,0
|
|
20241202,125800,93311365,4355,4355,4355,4355,0
|
|
20241202,125700,93311365,4355,4355,4355,4355,10
|
|
20241202,125600,93267815,4360,4360,4360,4360,0
|
|
20241202,125500,93267815,4360,4360,4360,4360,0
|
|
20241202,125400,93267815,4360,4360,4360,4360,0
|
|
20241202,125300,93267815,4360,4360,4360,4360,34
|
|
20241202,125200,93119575,4360,4360,4360,4360,0
|
|
20241202,125100,93119575,4360,4360,4360,4360,0
|
|
20241202,125000,93119575,4360,4360,4360,4360,0
|
|
20241202,124900,93119575,4360,4360,4360,4360,0
|
|
20241202,124800,93119575,4360,4360,4360,4360,10
|
|
20241202,124700,93075975,4360,4360,4360,4360,0
|
|
20241202,124600,93075975,4360,4360,4360,4360,0
|
|
20241202,124500,93075975,4360,4360,4360,4360,0
|
|
20241202,124400,93075975,4360,4360,4360,4360,0
|
|
20241202,124300,93075975,4360,4360,4360,4360,879
|
|
20241202,124200,89243535,4345,4345,4345,4345,0
|
|
20241202,124100,89243535,4345,4345,4345,4345,0
|
|
20241202,124000,89243535,4345,4345,4345,4345,0
|
|
20241202,123900,89243535,4345,4345,4345,4345,0
|
|
20241202,123800,89243535,4345,4345,4345,4345,0
|
|
20241202,123700,89243535,4345,4340,4345,4340,254
|
|
20241202,123600,88140270,4340,4340,4340,4340,624
|
|
20241202,123500,85432110,4340,4340,4340,4340,500
|
|
20241202,123400,83262110,4330,4330,4330,4330,0
|
|
20241202,123300,83262110,4330,4330,4330,4330,0
|
|
20241202,123200,83262110,4330,4330,4330,4330,0
|
|
20241202,123100,83262110,4330,4330,4330,4330,0
|
|
20241202,123000,83262110,4330,4330,4330,4330,0
|
|
20241202,122900,83262110,4330,4330,4330,4330,0
|
|
20241202,122800,83262110,4330,4330,4330,4330,0
|
|
20241202,122700,83262110,4330,4330,4330,4330,0
|
|
20241202,122600,83262110,4330,4330,4330,4330,0
|
|
20241202,122500,83262110,4330,4330,4330,4330,0
|
|
20241202,122400,83262110,4330,4335,4340,4330,36
|
|
20241202,122300,83105995,4340,4340,4340,4340,0
|
|
20241202,122200,83105995,4340,4340,4340,4340,0
|
|
20241202,122100,83105995,4340,4340,4340,4340,0
|
|
20241202,122000,83105995,4340,4340,4340,4340,0
|
|
20241202,121900,83105995,4340,4340,4340,4340,0
|
|
20241202,121800,83105995,4340,4340,4340,4340,0
|
|
20241202,121700,83105995,4340,4340,4340,4340,0
|
|
20241202,121600,83105995,4340,4330,4340,4330,586
|
|
20241202,121500,80566615,4330,4330,4330,4330,0
|
|
20241202,121400,80566615,4330,4335,4335,4330,34
|
|
20241202,121300,80419325,4335,4335,4335,4335,6
|
|
20241202,121200,80393315,4335,4335,4335,4335,194
|
|
20241202,121100,79552325,4340,4340,4340,4340,0
|
|
20241202,121000,79552325,4340,4340,4340,4340,0
|
|
20241202,120900,79552325,4340,4340,4340,4340,0
|
|
20241202,120800,79552325,4340,4340,4340,4340,0
|
|
20241202,120700,79552325,4340,4340,4340,4340,0
|
|
20241202,120600,79552325,4340,4340,4340,4340,0
|
|
20241202,120500,79552325,4340,4340,4340,4340,0
|
|
20241202,120400,79552325,4340,4340,4340,4340,0
|
|
20241202,120300,79552325,4340,4340,4340,4340,0
|
|
20241202,120200,79552325,4340,4340,4340,4340,0
|
|
20241202,120100,79552325,4340,4340,4340,4340,118
|
|
20241202,120000,79040205,4340,4340,4340,4340,0
|
|
20241202,115900,79040205,4340,4340,4340,4340,0
|
|
20241202,115800,79040205,4340,4340,4340,4340,0
|
|
20241202,115700,79040205,4340,4340,4340,4340,2
|
|
20241202,115600,79031525,4345,4345,4345,4345,0
|
|
20241202,115500,79031525,4345,4345,4345,4345,204
|
|
20241202,115400,78145145,4350,4355,4355,4350,33
|
|
20241202,115300,78001480,4350,4350,4350,4350,0
|
|
20241202,115200,78001480,4350,4350,4350,4350,824
|
|
20241202,115100,74417080,4355,4355,4355,4355,0
|
|
20241202,115000,74417080,4355,4355,4355,4355,6
|
|
20241202,114900,74390950,4355,4355,4355,4355,0
|
|
20241202,114800,74390950,4355,4355,4355,4355,0
|
|
20241202,114700,74390950,4355,4355,4355,4355,0
|
|
20241202,114600,74390950,4355,4355,4355,4355,0
|
|
20241202,114500,74390950,4355,4360,4360,4355,948
|
|
20241202,114400,70257715,4370,4370,4370,4370,0
|
|
20241202,114300,70257715,4370,4370,4370,4370,0
|
|
20241202,114200,70257715,4370,4370,4370,4370,0
|
|
20241202,114100,70257715,4370,4370,4370,4370,0
|
|
20241202,114000,70257715,4370,4370,4370,4370,0
|
|
20241202,113900,70257715,4370,4370,4370,4370,114
|
|
20241202,113800,69759535,4370,4370,4370,4370,0
|
|
20241202,113700,69759535,4370,4370,4370,4370,1
|
|
20241202,113600,69755165,4370,4370,4370,4370,0
|
|
20241202,113500,69755165,4370,4370,4370,4370,0
|
|
20241202,113400,69755165,4370,4370,4370,4370,0
|
|
20241202,113300,69755165,4370,4370,4370,4370,1
|
|
20241202,113200,69750795,4350,4350,4350,4350,0
|
|
20241202,113100,69750795,4350,4350,4350,4350,0
|
|
20241202,113000,69750795,4350,4355,4355,4350,20
|
|
20241202,112900,69663790,4370,4370,4370,4370,0
|
|
20241202,112800,69663790,4370,4360,4370,4360,2
|
|
20241202,112700,69655060,4360,4365,4365,4360,2
|
|
20241202,112600,69646335,4350,4350,4350,4350,0
|
|
20241202,112500,69646335,4350,4350,4350,4350,0
|
|
20241202,112400,69646335,4350,4350,4350,4350,0
|
|
20241202,112300,69646335,4350,4355,4355,4350,234
|
|
20241202,112200,68627620,4370,4370,4370,4370,0
|
|
20241202,112100,68627620,4370,4370,4370,4370,0
|
|
20241202,112000,68627620,4370,4370,4370,4370,0
|
|
20241202,111900,68627620,4370,4370,4370,4370,0
|
|
20241202,111800,68627620,4370,4370,4370,4370,1
|
|
20241202,111700,68623250,4370,4370,4370,4370,0
|
|
20241202,111600,68623250,4370,4370,4370,4370,1
|
|
20241202,111500,68618880,4355,4355,4355,4355,0
|
|
20241202,111400,68618880,4355,4355,4355,4355,165
|
|
20241202,111300,67900305,4355,4355,4355,4355,1
|
|
20241202,111200,67895950,4370,4370,4370,4370,0
|
|
20241202,111100,67895950,4370,4370,4370,4370,3
|
|
20241202,111000,67882840,4355,4355,4355,4355,0
|
|
20241202,110900,67882840,4355,4355,4355,4355,0
|
|
20241202,110800,67882840,4355,4355,4355,4355,0
|
|
20241202,110700,67882840,4355,4360,4360,4355,5
|
|
20241202,110600,67861045,4370,4375,4375,4370,1161
|
|
20241202,110500,62787150,4380,4380,4380,4380,0
|
|
20241202,110400,62787150,4380,4380,4380,4380,1
|
|
20241202,110300,62782770,4380,4380,4380,4380,0
|
|
20241202,110200,62782770,4380,4380,4380,4380,0
|
|
20241202,110100,62782770,4380,4380,4380,4380,0
|
|
20241202,110000,62782770,4380,4380,4380,4380,0
|
|
20241202,105900,62782770,4380,4380,4380,4380,0
|
|
20241202,105800,62782770,4380,4380,4380,4380,0
|
|
20241202,105700,62782770,4380,4380,4380,4380,0
|
|
20241202,105600,62782770,4380,4380,4380,4380,10
|
|
20241202,105500,62738970,4385,4385,4385,4385,3
|
|
20241202,105400,62725815,4385,4385,4385,4385,0
|
|
20241202,105300,62725815,4385,4385,4385,4385,5
|
|
20241202,105200,62703890,4370,4370,4370,4370,0
|
|
20241202,105100,62703890,4370,4365,4370,4365,910
|
|
20241202,105000,58728285,4360,4360,4360,4360,0
|
|
20241202,104900,58728285,4360,4360,4360,4360,0
|
|
20241202,104800,58728285,4360,4360,4360,4360,1
|
|
20241202,104700,58723925,4360,4360,4360,4360,834
|
|
20241202,104600,55087685,4365,4365,4365,4365,0
|
|
20241202,104500,55087685,4365,4365,4365,4365,2
|
|
20241202,104400,55078955,4365,4365,4365,4365,226
|
|
20241202,104300,54092465,4365,4365,4365,4365,32
|
|
20241202,104200,53952785,4365,4365,4365,4365,0
|
|
20241202,104100,53952785,4365,4365,4365,4365,0
|
|
20241202,104000,53952785,4365,4365,4365,4365,2
|
|
20241202,103900,53944055,4365,4365,4365,4365,0
|
|
20241202,103800,53944055,4365,4365,4365,4365,1
|
|
20241202,103700,53939690,4365,4365,4365,4365,186
|
|
20241202,103600,53127800,4365,4365,4365,4365,302
|
|
20241202,103500,51809570,4365,4360,4365,4360,266
|
|
20241202,103400,50649310,4360,4360,4360,4360,0
|
|
20241202,103300,50649310,4360,4360,4360,4360,0
|
|
20241202,103200,50649310,4360,4360,4360,4360,20
|
|
20241202,103100,50562110,4350,4350,4350,4350,0
|
|
20241202,103000,50562110,4350,4350,4350,4350,2
|
|
20241202,102900,50553410,4360,4360,4360,4360,0
|
|
20241202,102800,50553410,4360,4360,4360,4360,10
|
|
20241202,102700,50509810,4360,4360,4360,4360,20
|
|
20241202,102600,50422610,4355,4355,4355,4355,0
|
|
20241202,102500,50422610,4355,4355,4355,4355,0
|
|
20241202,102400,50422610,4355,4355,4355,4355,0
|
|
20241202,102300,50422610,4355,4355,4355,4355,0
|
|
20241202,102200,50422610,4355,4355,4355,4355,0
|
|
20241202,102100,50422610,4355,4355,4355,4355,50
|
|
20241202,102000,50204860,4355,4360,4360,4355,51
|
|
20241202,101900,49982750,4365,4365,4365,4365,0
|
|
20241202,101800,49982750,4365,4365,4365,4365,1
|
|
20241202,101700,49978385,4365,4365,4365,4365,0
|
|
20241202,101600,49978385,4365,4365,4365,4365,0
|
|
20241202,101500,49978385,4365,4365,4365,4365,0
|
|
20241202,101400,49978385,4365,4365,4365,4365,0
|
|
20241202,101300,49978385,4365,4365,4365,4365,5
|
|
20241202,101200,49956560,4350,4350,4350,4350,0
|
|
20241202,101100,49956560,4350,4350,4350,4350,51
|
|
20241202,101000,49734710,4355,4355,4355,4355,0
|
|
20241202,100900,49734710,4355,4355,4355,4355,0
|
|
20241202,100800,49734710,4355,4355,4355,4355,66
|
|
20241202,100700,49447280,4360,4360,4360,4360,0
|
|
20241202,100600,49447280,4360,4360,4360,4360,20
|
|
20241202,100500,49360080,4360,4360,4360,4360,0
|
|
20241202,100400,49360080,4360,4360,4360,4360,0
|
|
20241202,100300,49360080,4360,4360,4360,4360,38
|
|
20241202,100200,49194400,4360,4360,4360,4360,1
|
|
20241202,100100,49190040,4375,4375,4375,4375,0
|
|
20241202,100000,49190040,4375,4370,4375,4370,40
|
|
20241202,095900,49015195,4375,4370,4375,4360,1628
|
|
20241202,095800,41912165,4380,4380,4380,4380,0
|
|
20241202,095700,41912165,4380,4380,4380,4380,0
|
|
20241202,095600,41912165,4380,4380,4380,4380,2
|
|
20241202,095500,41903405,4380,4380,4380,4380,0
|
|
20241202,095400,41903405,4380,4380,4380,4380,0
|
|
20241202,095300,41903405,4380,4380,4380,4380,105
|
|
20241202,095200,41443505,4385,4380,4385,4380,13
|
|
20241202,095100,41386515,4375,4375,4375,4375,2
|
|
20241202,095000,41377765,4375,4375,4375,4375,1
|
|
20241202,094900,41373390,4375,4375,4375,4375,0
|
|
20241202,094800,41373390,4375,4375,4375,4375,5
|
|
20241202,094700,41351515,4370,4370,4370,4370,0
|
|
20241202,094600,41351515,4370,4370,4375,4370,499
|
|
20241202,094500,39170825,4370,4375,4375,4370,50
|
|
20241202,094400,38952150,4385,4385,4385,4385,6
|
|
20241202,094300,38925840,4385,4385,4385,4385,0
|
|
20241202,094200,38925840,4385,4385,4385,4385,130
|
|
20241202,094100,38355790,4385,4385,4385,4385,0
|
|
20241202,094000,38355790,4385,4385,4385,4385,8
|
|
20241202,093900,38320710,4380,4380,4380,4380,30
|
|
20241202,093800,38189310,4385,4385,4385,4385,0
|
|
20241202,093700,38189310,4385,4385,4385,4385,0
|
|
20241202,093600,38189310,4385,4385,4385,4385,134
|
|
20241202,093500,37601720,4380,4380,4380,4380,0
|
|
20241202,093400,37601720,4380,4380,4380,4380,181
|
|
20241202,093300,36808940,4380,4395,4395,4380,989
|
|
20241202,093200,32475090,4395,4395,4395,4395,0
|
|
20241202,093100,32475090,4395,4395,4395,4395,1
|
|
20241202,093000,32470695,4395,4395,4395,4395,150
|
|
20241202,092900,31811445,4400,4415,4420,4400,1755
|
|
20241202,092800,24078300,4405,4405,4405,4405,0
|
|
20241202,092700,24078300,4405,4405,4405,4405,3
|
|
20241202,092600,24065085,4410,4405,4410,4400,754
|
|
20241202,092500,20747290,4405,4405,4405,4405,24
|
|
20241202,092400,20641570,4405,4405,4405,4405,225
|
|
20241202,092300,19650445,4400,4410,4410,4400,13
|
|
20241202,092200,19593230,4400,4400,4400,4400,5
|
|
20241202,092100,19571230,4400,4420,4420,4400,504
|
|
20241202,092000,17352305,4420,4415,4420,4410,47
|
|
20241202,091900,17144715,4420,4420,4420,4420,74
|
|
20241202,091800,16817635,4420,4420,4420,4420,3
|
|
20241202,091700,16804375,4400,4400,4400,4400,0
|
|
20241202,091600,16804375,4400,4400,4400,4400,28
|
|
20241202,091500,16681175,4400,4400,4400,4400,0
|
|
20241202,091400,16681175,4400,4400,4400,4400,0
|
|
20241202,091300,16681175,4400,4390,4400,4390,739
|
|
20241202,091200,13430875,4420,4420,4420,4420,0
|
|
20241202,091100,13430875,4420,4420,4420,4420,200
|
|
20241202,091000,12546875,4420,4425,4425,4380,233
|
|
20241202,090900,11525165,4460,4460,4460,4460,0
|
|
20241202,090800,11525165,4460,4460,4460,4460,33
|
|
20241202,090700,11377985,4470,4470,4470,4470,6
|
|
20241202,090600,11351165,4480,4480,4480,4480,0
|
|
20241202,090500,11351165,4480,4480,4480,4480,0
|
|
20241202,090400,11351165,4480,4430,4480,4400,93
|
|
20241202,090300,10940405,4485,4345,4485,4310,170
|
|
20241202,090200,10199240,4500,4500,4500,4500,0
|
|
20241202,090100,10199240,4500,4460,4500,4280,2046
|
|
20241202,090000,1341000,4500,4500,4500,4500,296
|