653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,195000,162804395,4405,4405,4405,4405,649
|
|
20241203,194900,162804395,4405,4405,4405,4405,0
|
|
20241203,194800,162804395,4405,4405,4405,4405,0
|
|
20241203,194700,162804395,4405,4405,4405,4405,0
|
|
20241203,194600,162804395,4405,4405,4405,4405,0
|
|
20241203,194500,162804395,4405,4405,4405,4405,0
|
|
20241203,194400,162804395,4405,4405,4405,4405,0
|
|
20241203,194300,162804395,4405,4405,4405,4405,0
|
|
20241203,194200,162804395,4405,4405,4405,4405,0
|
|
20241203,194100,162804395,4405,4405,4405,4405,0
|
|
20241203,194000,162804395,4405,4405,4405,4405,0
|
|
20241203,193900,162804395,4405,4405,4405,4405,0
|
|
20241203,193800,162804395,4405,4405,4405,4405,0
|
|
20241203,193700,162804395,4405,4405,4405,4405,0
|
|
20241203,193600,162804395,4405,4405,4405,4405,0
|
|
20241203,193500,162804395,4405,4405,4405,4405,0
|
|
20241203,193400,162804395,4405,4405,4405,4405,0
|
|
20241203,193300,162804395,4405,4405,4405,4405,0
|
|
20241203,193200,162804395,4405,4405,4405,4405,0
|
|
20241203,193100,162804395,4405,4405,4405,4405,0
|
|
20241203,193000,162804395,4405,4405,4405,4405,0
|
|
20241203,192900,162804395,4405,4405,4405,4405,0
|
|
20241203,192800,162804395,4405,4405,4405,4405,0
|
|
20241203,192700,162804395,4405,4405,4405,4405,0
|
|
20241203,192600,162804395,4405,4405,4405,4405,0
|
|
20241203,192500,162804395,4405,4405,4405,4405,0
|
|
20241203,192400,162804395,4405,4405,4405,4405,0
|
|
20241203,192300,162804395,4405,4405,4405,4405,0
|
|
20241203,192200,162804395,4405,4405,4405,4405,0
|
|
20241203,192100,162804395,4405,4405,4405,4405,0
|
|
20241203,192000,162804395,4405,4405,4405,4405,649
|
|
20241203,191900,162804395,4405,4405,4405,4405,0
|
|
20241203,191800,162804395,4405,4405,4405,4405,0
|
|
20241203,191700,162804395,4405,4405,4405,4405,0
|
|
20241203,191600,162804395,4405,4405,4405,4405,0
|
|
20241203,191500,162804395,4405,4405,4405,4405,0
|
|
20241203,191400,162804395,4405,4405,4405,4405,0
|
|
20241203,191300,162804395,4405,4405,4405,4405,0
|
|
20241203,191200,162804395,4405,4405,4405,4405,0
|
|
20241203,191100,162804395,4405,4405,4405,4405,0
|
|
20241203,191000,162804395,4405,4405,4405,4405,0
|
|
20241203,190900,162804395,4405,4405,4405,4405,0
|
|
20241203,190800,162804395,4405,4405,4405,4405,0
|
|
20241203,190700,162804395,4405,4405,4405,4405,0
|
|
20241203,190600,162804395,4405,4405,4405,4405,0
|
|
20241203,190500,162804395,4405,4405,4405,4405,0
|
|
20241203,190400,162804395,4405,4405,4405,4405,0
|
|
20241203,190300,162804395,4405,4405,4405,4405,0
|
|
20241203,190200,162804395,4405,4405,4405,4405,0
|
|
20241203,190100,162804395,4405,4405,4405,4405,0
|
|
20241203,190000,162804395,4405,4405,4405,4405,0
|
|
20241203,185900,162804395,4405,4405,4405,4405,0
|
|
20241203,185800,162804395,4405,4405,4405,4405,0
|
|
20241203,185700,162804395,4405,4405,4405,4405,0
|
|
20241203,185600,162804395,4405,4405,4405,4405,0
|
|
20241203,185500,162804395,4405,4405,4405,4405,0
|
|
20241203,185400,162804395,4405,4405,4405,4405,0
|
|
20241203,185300,162804395,4405,4405,4405,4405,0
|
|
20241203,185200,162804395,4405,4405,4405,4405,0
|
|
20241203,185100,162804395,4405,4405,4405,4405,0
|
|
20241203,185000,162804395,4405,4405,4405,4405,649
|
|
20241203,184900,162804395,4405,4405,4405,4405,0
|
|
20241203,184800,162804395,4405,4405,4405,4405,0
|
|
20241203,184700,162804395,4405,4405,4405,4405,0
|
|
20241203,184600,162804395,4405,4405,4405,4405,0
|
|
20241203,184500,162804395,4405,4405,4405,4405,0
|
|
20241203,184400,162804395,4405,4405,4405,4405,0
|
|
20241203,184300,162804395,4405,4405,4405,4405,0
|
|
20241203,184200,162804395,4405,4405,4405,4405,0
|
|
20241203,184100,162804395,4405,4405,4405,4405,0
|
|
20241203,184000,162804395,4405,4405,4405,4405,0
|
|
20241203,183900,162804395,4405,4405,4405,4405,0
|
|
20241203,183800,162804395,4405,4405,4405,4405,0
|
|
20241203,183700,162804395,4405,4405,4405,4405,0
|
|
20241203,183600,162804395,4405,4405,4405,4405,0
|
|
20241203,183500,162804395,4405,4405,4405,4405,0
|
|
20241203,183400,162804395,4405,4405,4405,4405,0
|
|
20241203,183300,162804395,4405,4405,4405,4405,0
|
|
20241203,183200,162804395,4405,4405,4405,4405,0
|
|
20241203,183100,162804395,4405,4405,4405,4405,0
|
|
20241203,183000,162804395,4405,4405,4405,4405,0
|
|
20241203,182900,162804395,4405,4405,4405,4405,0
|
|
20241203,182800,162804395,4405,4405,4405,4405,0
|
|
20241203,182700,162804395,4405,4405,4405,4405,0
|
|
20241203,182600,162804395,4405,4405,4405,4405,0
|
|
20241203,182500,162804395,4405,4405,4405,4405,0
|
|
20241203,182400,162804395,4405,4405,4405,4405,0
|
|
20241203,182300,162804395,4405,4405,4405,4405,0
|
|
20241203,182200,162804395,4405,4405,4405,4405,0
|
|
20241203,182100,162804395,4405,4405,4405,4405,0
|
|
20241203,182000,162804395,4405,4405,4405,4405,649
|
|
20241203,181900,162804395,4405,4405,4405,4405,0
|
|
20241203,181800,162804395,4405,4405,4405,4405,0
|
|
20241203,181700,162804395,4405,4405,4405,4405,0
|
|
20241203,181600,162804395,4405,4405,4405,4405,0
|
|
20241203,181500,162804395,4405,4405,4405,4405,0
|
|
20241203,181400,162804395,4405,4405,4405,4405,0
|
|
20241203,181300,162804395,4405,4405,4405,4405,0
|
|
20241203,181200,162804395,4405,4405,4405,4405,0
|
|
20241203,181100,162804395,4405,4405,4405,4405,0
|
|
20241203,181000,162804395,4405,4405,4405,4405,0
|
|
20241203,180900,162804395,4405,4405,4405,4405,0
|
|
20241203,180800,162804395,4405,4405,4405,4405,0
|
|
20241203,180700,162804395,4405,4405,4405,4405,0
|
|
20241203,180600,162804395,4405,4405,4405,4405,0
|
|
20241203,180500,162804395,4405,4405,4405,4405,0
|
|
20241203,180400,162804395,4405,4405,4405,4405,0
|
|
20241203,180300,162804395,4405,4405,4405,4405,0
|
|
20241203,180200,162804395,4405,4405,4405,4405,0
|
|
20241203,180100,162804395,4405,4405,4405,4405,0
|
|
20241203,180000,162804395,4405,4405,4405,4405,0
|
|
20241203,175900,162804395,4405,4405,4405,4405,0
|
|
20241203,175800,162804395,4405,4405,4405,4405,0
|
|
20241203,175700,162804395,4405,4405,4405,4405,0
|
|
20241203,175600,162804395,4405,4405,4405,4405,0
|
|
20241203,175500,162804395,4405,4405,4405,4405,0
|
|
20241203,175400,162804395,4405,4405,4405,4405,0
|
|
20241203,175300,162804395,4405,4405,4405,4405,0
|
|
20241203,175200,162804395,4405,4405,4405,4405,0
|
|
20241203,175100,162804395,4405,4405,4405,4405,0
|
|
20241203,175000,162804395,4405,4405,4405,4405,649
|
|
20241203,174900,162804395,4405,4405,4405,4405,0
|
|
20241203,174800,162804395,4405,4405,4405,4405,0
|
|
20241203,174700,162804395,4405,4405,4405,4405,0
|
|
20241203,174600,162804395,4405,4405,4405,4405,0
|
|
20241203,174500,162804395,4405,4405,4405,4405,0
|
|
20241203,174400,162804395,4405,4405,4405,4405,0
|
|
20241203,174300,162804395,4405,4405,4405,4405,0
|
|
20241203,174200,162804395,4405,4405,4405,4405,0
|
|
20241203,174100,162804395,4405,4405,4405,4405,0
|
|
20241203,174000,162804395,4405,4405,4405,4405,0
|
|
20241203,173900,162804395,4405,4405,4405,4405,0
|
|
20241203,173800,162804395,4405,4405,4405,4405,0
|
|
20241203,173700,162804395,4405,4405,4405,4405,0
|
|
20241203,173600,162804395,4405,4405,4405,4405,0
|
|
20241203,173500,162804395,4405,4405,4405,4405,0
|
|
20241203,173400,162804395,4405,4405,4405,4405,0
|
|
20241203,173300,162804395,4405,4405,4405,4405,0
|
|
20241203,173200,162804395,4405,4405,4405,4405,0
|
|
20241203,173100,162804395,4405,4405,4405,4405,0
|
|
20241203,173000,162804395,4405,4405,4405,4405,0
|
|
20241203,172900,162804395,4405,4405,4405,4405,0
|
|
20241203,172800,162804395,4405,4405,4405,4405,0
|
|
20241203,172700,162804395,4405,4405,4405,4405,0
|
|
20241203,172600,162804395,4405,4405,4405,4405,0
|
|
20241203,172500,162804395,4405,4405,4405,4405,0
|
|
20241203,172400,162804395,4405,4405,4405,4405,0
|
|
20241203,172300,162804395,4405,4405,4405,4405,0
|
|
20241203,172200,162804395,4405,4405,4405,4405,0
|
|
20241203,172100,162804395,4405,4405,4405,4405,0
|
|
20241203,172000,162804395,4405,4405,4405,4405,649
|
|
20241203,171900,162804395,4405,4405,4405,4405,0
|
|
20241203,171800,162804395,4405,4405,4405,4405,0
|
|
20241203,171700,162804395,4405,4405,4405,4405,0
|
|
20241203,171600,162804395,4405,4405,4405,4405,0
|
|
20241203,171500,162804395,4405,4405,4405,4405,0
|
|
20241203,171400,162804395,4405,4405,4405,4405,0
|
|
20241203,171300,162804395,4405,4405,4405,4405,0
|
|
20241203,171200,162804395,4405,4405,4405,4405,0
|
|
20241203,171100,162804395,4405,4405,4405,4405,0
|
|
20241203,171000,162804395,4405,4405,4405,4405,0
|
|
20241203,170900,162804395,4405,4405,4405,4405,0
|
|
20241203,170800,162804395,4405,4405,4405,4405,0
|
|
20241203,170700,162804395,4405,4405,4405,4405,0
|
|
20241203,170600,162804395,4405,4405,4405,4405,0
|
|
20241203,170500,162804395,4405,4405,4405,4405,0
|
|
20241203,170400,162804395,4405,4405,4405,4405,0
|
|
20241203,170300,162804395,4405,4405,4405,4405,0
|
|
20241203,170200,162804395,4405,4405,4405,4405,0
|
|
20241203,170100,162804395,4405,4405,4405,4405,0
|
|
20241203,170000,162804395,4405,4405,4405,4405,0
|
|
20241203,165900,162804395,4405,4405,4405,4405,0
|
|
20241203,165800,162804395,4405,4405,4405,4405,0
|
|
20241203,165700,162804395,4405,4405,4405,4405,0
|
|
20241203,165600,162804395,4405,4405,4405,4405,0
|
|
20241203,165500,162804395,4405,4405,4405,4405,0
|
|
20241203,165400,162804395,4405,4405,4405,4405,0
|
|
20241203,165300,162804395,4405,4405,4405,4405,0
|
|
20241203,165200,162804395,4405,4405,4405,4405,0
|
|
20241203,165100,162804395,4405,4405,4405,4405,0
|
|
20241203,165000,162804395,4405,4405,4405,4405,649
|
|
20241203,164900,162804395,4405,4405,4405,4405,0
|
|
20241203,164800,162804395,4405,4405,4405,4405,0
|
|
20241203,164700,162804395,4405,4405,4405,4405,0
|
|
20241203,164600,162804395,4405,4405,4405,4405,0
|
|
20241203,164500,162804395,4405,4405,4405,4405,0
|
|
20241203,164400,162804395,4405,4405,4405,4405,0
|
|
20241203,164300,162804395,4405,4405,4405,4405,0
|
|
20241203,164200,162804395,4405,4405,4405,4405,0
|
|
20241203,164100,162804395,4405,4405,4405,4405,0
|
|
20241203,164000,162804395,4405,4405,4405,4405,0
|
|
20241203,163900,162804395,4405,4405,4405,4405,0
|
|
20241203,163800,162804395,4405,4405,4405,4405,0
|
|
20241203,163700,162804395,4405,4405,4405,4405,0
|
|
20241203,163600,162804395,4405,4405,4405,4405,0
|
|
20241203,163500,162804395,4405,4405,4405,4405,0
|
|
20241203,163400,162804395,4405,4405,4405,4405,0
|
|
20241203,163300,162804395,4405,4405,4405,4405,0
|
|
20241203,163200,162804395,4405,4405,4405,4405,0
|
|
20241203,163100,162804395,4405,4405,4405,4405,0
|
|
20241203,163000,162804395,4405,4405,4405,4405,0
|
|
20241203,162900,162804395,4405,4405,4405,4405,0
|
|
20241203,162800,162804395,4405,4405,4405,4405,0
|
|
20241203,162700,162804395,4405,4405,4405,4405,0
|
|
20241203,162600,162804395,4405,4405,4405,4405,0
|
|
20241203,162500,162804395,4405,4405,4405,4405,0
|
|
20241203,162400,162804395,4405,4405,4405,4405,0
|
|
20241203,162300,162804395,4405,4405,4405,4405,0
|
|
20241203,162200,162804395,4405,4405,4405,4405,0
|
|
20241203,162100,162804395,4405,4405,4405,4405,0
|
|
20241203,162000,162804395,4405,4405,4405,4405,649
|
|
20241203,161900,162804395,4405,4405,4405,4405,0
|
|
20241203,161800,162804395,4405,4405,4405,4405,0
|
|
20241203,161700,162804395,4405,4405,4405,4405,0
|
|
20241203,161600,162804395,4405,4405,4405,4405,0
|
|
20241203,161500,162804395,4405,4405,4405,4405,0
|
|
20241203,161400,162804395,4405,4405,4405,4405,0
|
|
20241203,161300,162804395,4405,4405,4405,4405,0
|
|
20241203,161200,162804395,4405,4405,4405,4405,0
|
|
20241203,161100,162804395,4405,4405,4405,4405,0
|
|
20241203,161000,162804395,4405,4405,4405,4405,0
|
|
20241203,160900,162804395,4405,4405,4405,4405,0
|
|
20241203,160800,162804395,4405,4405,4405,4405,0
|
|
20241203,160700,162804395,4405,4405,4405,4405,0
|
|
20241203,160600,162804395,4405,4405,4405,4405,0
|
|
20241203,160500,162804395,4405,4405,4405,4405,0
|
|
20241203,160400,162804395,4405,4405,4405,4405,0
|
|
20241203,160300,162804395,4405,4405,4405,4405,0
|
|
20241203,160200,162804395,4405,4405,4405,4405,0
|
|
20241203,160100,162804395,4405,4405,4405,4405,0
|
|
20241203,160000,162804395,4405,4405,4405,4405,0
|
|
20241203,155900,162804395,4405,4405,4405,4405,0
|
|
20241203,155800,162804395,4405,4405,4405,4405,0
|
|
20241203,155700,162804395,4405,4405,4405,4405,0
|
|
20241203,155600,162804395,4405,4405,4405,4405,0
|
|
20241203,155500,162804395,4405,4405,4405,4405,0
|
|
20241203,155400,162804395,4405,4405,4405,4405,0
|
|
20241203,155300,162804395,4405,4405,4405,4405,0
|
|
20241203,155200,162804395,4405,4405,4405,4405,0
|
|
20241203,155100,162804395,4405,4405,4405,4405,0
|
|
20241203,155000,162804395,4405,4405,4405,4405,649
|
|
20241203,154900,162804395,4405,4405,4405,4405,0
|
|
20241203,154800,162804395,4405,4405,4405,4405,0
|
|
20241203,154700,162804395,4405,4405,4405,4405,0
|
|
20241203,154600,162804395,4405,4405,4405,4405,0
|
|
20241203,154500,162804395,4405,4405,4405,4405,0
|
|
20241203,154400,162804395,4405,4405,4405,4405,0
|
|
20241203,154300,162804395,4405,4405,4405,4405,0
|
|
20241203,154200,162804395,4405,4405,4405,4405,0
|
|
20241203,154100,162804395,4405,4405,4405,4405,0
|
|
20241203,154000,162804395,4405,4405,4405,4405,0
|
|
20241203,153900,162804395,4405,4405,4405,4405,0
|
|
20241203,153800,162804395,4405,4405,4405,4405,0
|
|
20241203,153700,162804395,4405,4405,4405,4405,0
|
|
20241203,153600,162804395,4405,4405,4405,4405,0
|
|
20241203,153500,162804395,4405,4405,4405,4405,0
|
|
20241203,153400,162804395,4405,4405,4405,4405,0
|
|
20241203,153300,162804395,4405,4405,4405,4405,0
|
|
20241203,153200,162804395,4405,4405,4405,4405,0
|
|
20241203,153100,162804395,4405,4405,4405,4405,0
|
|
20241203,153000,162804395,4405,4405,4405,4405,649
|
|
20241203,152900,159945550,4400,4400,4400,4400,0
|
|
20241203,152800,159945550,4400,4400,4400,4400,0
|
|
20241203,152700,159945550,4400,4400,4400,4400,0
|
|
20241203,152600,159945550,4400,4400,4400,4400,0
|
|
20241203,152500,159945550,4400,4400,4400,4400,0
|
|
20241203,152400,159945550,4400,4400,4400,4400,0
|
|
20241203,152300,159945550,4400,4400,4400,4400,0
|
|
20241203,152200,159945550,4400,4400,4400,4400,0
|
|
20241203,152100,159945550,4400,4400,4400,4400,0
|
|
20241203,152000,159945550,4400,4400,4400,4400,0
|
|
20241203,151900,159945550,4400,4400,4400,4400,1
|
|
20241203,151800,159941150,4405,4405,4405,4405,30
|
|
20241203,151700,159809000,4405,4405,4405,4405,0
|
|
20241203,151600,159809000,4405,4405,4405,4405,0
|
|
20241203,151500,159809000,4405,4405,4405,4405,255
|
|
20241203,151400,158685725,4390,4390,4390,4390,0
|
|
20241203,151300,158685725,4390,4390,4390,4390,0
|
|
20241203,151200,158685725,4390,4390,4390,4390,0
|
|
20241203,151100,158685725,4390,4390,4390,4390,0
|
|
20241203,151000,158685725,4390,4390,4390,4390,0
|
|
20241203,150900,158685725,4390,4390,4390,4390,1
|
|
20241203,150800,158681335,4400,4400,4400,4400,0
|
|
20241203,150700,158681335,4400,4400,4400,4400,0
|
|
20241203,150600,158681335,4400,4395,4400,4380,343
|
|
20241203,150500,157178050,4400,4400,4400,4400,0
|
|
20241203,150400,157178050,4400,4400,4400,4400,0
|
|
20241203,150300,157178050,4400,4400,4400,4400,0
|
|
20241203,150200,157178050,4400,4400,4400,4400,0
|
|
20241203,150100,157178050,4400,4400,4400,4400,0
|
|
20241203,150000,157178050,4400,4405,4405,4400,22
|
|
20241203,145900,157081235,4405,4405,4405,4405,0
|
|
20241203,145800,157081235,4405,4405,4405,4405,0
|
|
20241203,145700,157081235,4405,4405,4405,4405,0
|
|
20241203,145600,157081235,4405,4405,4405,4405,0
|
|
20241203,145500,157081235,4405,4405,4405,4405,0
|
|
20241203,145400,157081235,4405,4405,4405,4405,29
|
|
20241203,145300,156953490,4405,4405,4405,4405,3
|
|
20241203,145200,156940275,4395,4395,4395,4395,400
|
|
20241203,145100,155182275,4395,4395,4395,4395,50
|
|
20241203,145000,154962525,4395,4395,4395,4395,0
|
|
20241203,144900,154962525,4395,4395,4395,4395,0
|
|
20241203,144800,154962525,4395,4395,4395,4395,0
|
|
20241203,144700,154962525,4395,4395,4395,4395,0
|
|
20241203,144600,154962525,4395,4395,4395,4395,0
|
|
20241203,144500,154962525,4395,4395,4395,4395,0
|
|
20241203,144400,154962525,4395,4395,4395,4395,0
|
|
20241203,144300,154962525,4395,4395,4395,4395,120
|
|
20241203,144200,154435125,4395,4395,4395,4395,0
|
|
20241203,144100,154435125,4395,4395,4395,4395,0
|
|
20241203,144000,154435125,4395,4395,4395,4395,0
|
|
20241203,143900,154435125,4395,4395,4395,4395,0
|
|
20241203,143800,154435125,4395,4395,4395,4395,0
|
|
20241203,143700,154435125,4395,4395,4395,4395,0
|
|
20241203,143600,154435125,4395,4395,4395,4395,0
|
|
20241203,143500,154435125,4395,4395,4395,4395,0
|
|
20241203,143400,154435125,4395,4395,4395,4395,3
|
|
20241203,143300,154421940,4400,4400,4400,4400,0
|
|
20241203,143200,154421940,4400,4400,4400,4400,0
|
|
20241203,143100,154421940,4400,4400,4400,4400,0
|
|
20241203,143000,154421940,4400,4400,4400,4400,0
|
|
20241203,142900,154421940,4400,4400,4400,4400,21
|
|
20241203,142800,154329540,4400,4400,4400,4400,1
|
|
20241203,142700,154325140,4400,4400,4400,4400,0
|
|
20241203,142600,154325140,4400,4400,4400,4400,0
|
|
20241203,142500,154325140,4400,4400,4400,4400,0
|
|
20241203,142400,154325140,4400,4400,4400,4400,0
|
|
20241203,142300,154325140,4400,4400,4400,4400,0
|
|
20241203,142200,154325140,4400,4400,4400,4400,0
|
|
20241203,142100,154325140,4400,4400,4400,4400,0
|
|
20241203,142000,154325140,4400,4400,4400,4400,0
|
|
20241203,141900,154325140,4400,4400,4400,4400,0
|
|
20241203,141800,154325140,4400,4400,4400,4400,0
|
|
20241203,141700,154325140,4400,4400,4400,4400,0
|
|
20241203,141600,154325140,4400,4400,4400,4400,0
|
|
20241203,141500,154325140,4400,4400,4400,4400,0
|
|
20241203,141400,154325140,4400,4400,4400,4400,0
|
|
20241203,141300,154325140,4400,4400,4400,4400,0
|
|
20241203,141200,154325140,4400,4400,4400,4400,0
|
|
20241203,141100,154325140,4400,4400,4400,4400,0
|
|
20241203,141000,154325140,4400,4400,4400,4400,1
|
|
20241203,140900,154320740,4400,4400,4400,4400,0
|
|
20241203,140800,154320740,4400,4400,4400,4400,198
|
|
20241203,140700,153449540,4400,4400,4400,4400,0
|
|
20241203,140600,153449540,4400,4400,4400,4400,0
|
|
20241203,140500,153449540,4400,4400,4400,4400,0
|
|
20241203,140400,153449540,4400,4400,4400,4400,0
|
|
20241203,140300,153449540,4400,4400,4400,4400,0
|
|
20241203,140200,153449540,4400,4400,4400,4400,1
|
|
20241203,140100,153445140,4400,4400,4400,4400,92
|
|
20241203,140000,153040340,4400,4400,4400,4400,0
|
|
20241203,135900,153040340,4400,4400,4400,4400,69
|
|
20241203,135800,152736740,4395,4395,4395,4395,0
|
|
20241203,135700,152736740,4395,4395,4395,4395,12
|
|
20241203,135600,152684000,4400,4400,4400,4400,0
|
|
20241203,135500,152684000,4400,4400,4400,4400,1
|
|
20241203,135400,152679600,4400,4400,4400,4400,0
|
|
20241203,135300,152679600,4400,4400,4400,4400,0
|
|
20241203,135200,152679600,4400,4400,4400,4400,20
|
|
20241203,135100,152591600,4400,4400,4400,4400,2
|
|
20241203,135000,152582800,4400,4400,4400,4400,0
|
|
20241203,134900,152582800,4400,4400,4400,4400,0
|
|
20241203,134800,152582800,4400,4400,4400,4400,0
|
|
20241203,134700,152582800,4400,4400,4400,4400,0
|
|
20241203,134600,152582800,4400,4400,4400,4400,0
|
|
20241203,134500,152582800,4400,4400,4400,4400,0
|
|
20241203,134400,152582800,4400,4400,4400,4400,0
|
|
20241203,134300,152582800,4400,4400,4400,4400,0
|
|
20241203,134200,152582800,4400,4400,4400,4400,335
|
|
20241203,134100,151108800,4410,4410,4410,4410,0
|
|
20241203,134000,151108800,4410,4410,4410,4410,0
|
|
20241203,133900,151108800,4410,4410,4410,4410,0
|
|
20241203,133800,151108800,4410,4410,4410,4410,26
|
|
20241203,133700,150994140,4410,4410,4410,4410,0
|
|
20241203,133600,150994140,4410,4410,4410,4410,0
|
|
20241203,133500,150994140,4410,4410,4410,4410,20
|
|
20241203,133400,150905940,4415,4415,4415,4415,0
|
|
20241203,133300,150905940,4415,4415,4415,4415,0
|
|
20241203,133200,150905940,4415,4415,4415,4415,1
|
|
20241203,133100,150901525,4410,4410,4410,4410,0
|
|
20241203,133000,150901525,4410,4410,4410,4410,20
|
|
20241203,132900,150813325,4410,4410,4410,4410,0
|
|
20241203,132800,150813325,4410,4410,4410,4410,11
|
|
20241203,132700,150764815,4415,4415,4415,4415,0
|
|
20241203,132600,150764815,4415,4415,4415,4415,0
|
|
20241203,132500,150764815,4415,4415,4415,4415,0
|
|
20241203,132400,150764815,4415,4415,4415,4415,0
|
|
20241203,132300,150764815,4415,4415,4415,4415,0
|
|
20241203,132200,150764815,4415,4415,4415,4415,0
|
|
20241203,132100,150764815,4415,4415,4415,4415,0
|
|
20241203,132000,150764815,4415,4415,4415,4415,0
|
|
20241203,131900,150764815,4415,4415,4415,4415,1
|
|
20241203,131800,150760400,4410,4410,4410,4410,1
|
|
20241203,131700,150755990,4415,4415,4415,4415,50
|
|
20241203,131600,150535240,4415,4415,4415,4415,1
|
|
20241203,131500,150530825,4410,4410,4410,4410,100
|
|
20241203,131400,150089825,4415,4415,4415,4415,0
|
|
20241203,131300,150089825,4415,4415,4415,4415,0
|
|
20241203,131200,150089825,4415,4415,4415,4415,200
|
|
20241203,131100,149206825,4410,4410,4410,4410,0
|
|
20241203,131000,149206825,4410,4410,4410,4410,135
|
|
20241203,130900,148611475,4410,4410,4410,4410,5
|
|
20241203,130800,148589425,4410,4410,4410,4410,10
|
|
20241203,130700,148545325,4415,4415,4415,4415,0
|
|
20241203,130600,148545325,4415,4415,4415,4415,0
|
|
20241203,130500,148545325,4415,4415,4415,4415,89
|
|
20241203,130400,148152390,4415,4410,4415,4410,710
|
|
20241203,130300,145019240,4415,4415,4415,4415,0
|
|
20241203,130200,145019240,4415,4415,4415,4415,0
|
|
20241203,130100,145019240,4415,4415,4415,4415,0
|
|
20241203,130000,145019240,4415,4415,4415,4415,0
|
|
20241203,125900,145019240,4415,4415,4415,4415,0
|
|
20241203,125800,145019240,4415,4415,4415,4415,0
|
|
20241203,125700,145019240,4415,4415,4415,4415,0
|
|
20241203,125600,145019240,4415,4415,4415,4415,0
|
|
20241203,125500,145019240,4415,4415,4415,4415,0
|
|
20241203,125400,145019240,4415,4415,4415,4415,0
|
|
20241203,125300,145019240,4415,4415,4415,4415,0
|
|
20241203,125200,145019240,4415,4415,4415,4415,5
|
|
20241203,125100,144997165,4400,4400,4400,4400,263
|
|
20241203,125000,143839965,4420,4420,4420,4420,0
|
|
20241203,124900,143839965,4420,4420,4420,4420,0
|
|
20241203,124800,143839965,4420,4420,4420,4420,0
|
|
20241203,124700,143839965,4420,4420,4420,4420,0
|
|
20241203,124600,143839965,4420,4415,4420,4415,802
|
|
20241203,124500,140298415,4415,4410,4415,4410,816
|
|
20241203,124400,136698145,4405,4405,4405,4405,184
|
|
20241203,124300,135887625,4400,4400,4400,4400,285
|
|
20241203,124200,134633625,4405,4400,4405,4400,996
|
|
20241203,124100,130250720,4400,4395,4400,4395,3
|
|
20241203,124000,130237530,4395,4395,4395,4395,1
|
|
20241203,123900,130233135,4395,4395,4395,4395,0
|
|
20241203,123800,130233135,4395,4395,4395,4395,0
|
|
20241203,123700,130233135,4395,4395,4395,4395,0
|
|
20241203,123600,130233135,4395,4385,4395,4385,220
|
|
20241203,123500,129268235,4395,4395,4395,4395,1
|
|
20241203,123400,129263840,4400,4400,4400,4400,0
|
|
20241203,123300,129263840,4400,4400,4400,4400,0
|
|
20241203,123200,129263840,4400,4395,4400,4395,180
|
|
20241203,123100,128472730,4405,4405,4405,4405,1
|
|
20241203,123000,128468325,4400,4400,4400,4400,0
|
|
20241203,122900,128468325,4400,4400,4400,4400,2
|
|
20241203,122800,128459525,4405,4405,4405,4405,0
|
|
20241203,122700,128459525,4405,4405,4405,4405,0
|
|
20241203,122600,128459525,4405,4405,4405,4405,0
|
|
20241203,122500,128459525,4405,4405,4405,4405,1
|
|
20241203,122400,128455120,4405,4405,4405,4405,0
|
|
20241203,122300,128455120,4405,4405,4405,4405,0
|
|
20241203,122200,128455120,4405,4405,4405,4405,0
|
|
20241203,122100,128455120,4405,4405,4405,4405,0
|
|
20241203,122000,128455120,4405,4405,4405,4405,5
|
|
20241203,121900,128433095,4405,4405,4405,4405,0
|
|
20241203,121800,128433095,4405,4405,4405,4405,0
|
|
20241203,121700,128433095,4405,4405,4405,4405,0
|
|
20241203,121600,128433095,4405,4405,4405,4405,0
|
|
20241203,121500,128433095,4405,4405,4405,4405,0
|
|
20241203,121400,128433095,4405,4405,4405,4405,0
|
|
20241203,121300,128433095,4405,4405,4405,4390,994
|
|
20241203,121200,124069170,4395,4395,4395,4395,2
|
|
20241203,121100,124060380,4400,4400,4400,4400,682
|
|
20241203,121000,121059580,4430,4430,4430,4430,0
|
|
20241203,120900,121059580,4430,4430,4430,4430,0
|
|
20241203,120800,121059580,4430,4430,4430,4430,0
|
|
20241203,120700,121059580,4430,4430,4430,4430,2
|
|
20241203,120600,121050720,4430,4430,4430,4430,4
|
|
20241203,120500,121033000,4430,4430,4430,4430,0
|
|
20241203,120400,121033000,4430,4430,4430,4430,0
|
|
20241203,120300,121033000,4430,4430,4430,4430,0
|
|
20241203,120200,121033000,4430,4430,4430,4430,0
|
|
20241203,120100,121033000,4430,4430,4430,4430,1
|
|
20241203,120000,121028570,4400,4400,4400,4400,30
|
|
20241203,115900,120896570,4400,4400,4400,4400,0
|
|
20241203,115800,120896570,4400,4400,4400,4400,0
|
|
20241203,115700,120896570,4400,4400,4400,4400,200
|
|
20241203,115600,120016570,4435,4410,4435,4410,300
|
|
20241203,115500,118688025,4400,4400,4415,4400,68
|
|
20241203,115400,118387835,4395,4395,4395,4395,2
|
|
20241203,115300,118379045,4410,4410,4410,4410,0
|
|
20241203,115200,118379045,4410,4410,4410,4410,1
|
|
20241203,115100,118374635,4410,4410,4410,4410,17
|
|
20241203,115000,118299665,4410,4410,4410,4410,99
|
|
20241203,114900,117863075,4410,4390,4410,4390,483
|
|
20241203,114800,115736115,4390,4390,4390,4390,0
|
|
20241203,114700,115736115,4390,4390,4390,4390,0
|
|
20241203,114600,115736115,4390,4380,4390,4380,661
|
|
20241203,114500,112836490,4380,4380,4380,4380,514
|
|
20241203,114400,110585170,4380,4380,4380,4380,0
|
|
20241203,114300,110585170,4380,4380,4380,4380,0
|
|
20241203,114200,110585170,4380,4380,4380,4380,0
|
|
20241203,114100,110585170,4380,4380,4380,4380,0
|
|
20241203,114000,110585170,4380,4380,4380,4380,374
|
|
20241203,113900,108947050,4380,4380,4380,4380,0
|
|
20241203,113800,108947050,4380,4380,4380,4380,0
|
|
20241203,113700,108947050,4380,4380,4380,4380,0
|
|
20241203,113600,108947050,4380,4380,4380,4380,2
|
|
20241203,113500,108938290,4365,4365,4365,4365,0
|
|
20241203,113400,108938290,4365,4365,4365,4365,0
|
|
20241203,113300,108938290,4365,4365,4365,4365,0
|
|
20241203,113200,108938290,4365,4365,4365,4365,647
|
|
20241203,113100,106114135,4365,4365,4365,4365,0
|
|
20241203,113000,106114135,4365,4365,4365,4365,115
|
|
20241203,112900,105612160,4365,4365,4365,4365,1
|
|
20241203,112800,105607795,4360,4360,4360,4360,0
|
|
20241203,112700,105607795,4360,4360,4360,4360,242
|
|
20241203,112600,104552675,4360,4360,4360,4360,0
|
|
20241203,112500,104552675,4360,4360,4360,4360,813
|
|
20241203,112400,101007995,4360,4360,4360,4360,0
|
|
20241203,112300,101007995,4360,4360,4360,4360,10
|
|
20241203,112200,100964395,4360,4360,4360,4360,0
|
|
20241203,112100,100964395,4360,4360,4360,4360,0
|
|
20241203,112000,100964395,4360,4360,4360,4360,0
|
|
20241203,111900,100964395,4360,4360,4360,4360,0
|
|
20241203,111800,100964395,4360,4360,4360,4360,2
|
|
20241203,111700,100955675,4350,4350,4350,4350,10
|
|
20241203,111600,100912175,4355,4355,4355,4355,49
|
|
20241203,111500,100698780,4365,4365,4365,4365,0
|
|
20241203,111400,100698780,4365,4365,4365,4365,0
|
|
20241203,111300,100698780,4365,4365,4365,4365,0
|
|
20241203,111200,100698780,4365,4365,4365,4365,0
|
|
20241203,111100,100698780,4365,4365,4365,4365,0
|
|
20241203,111000,100698780,4365,4365,4365,4365,274
|
|
20241203,110900,99502770,4365,4365,4365,4365,11
|
|
20241203,110800,99454755,4340,4340,4340,4340,0
|
|
20241203,110700,99454755,4340,4340,4340,4340,0
|
|
20241203,110600,99454755,4340,4340,4340,4340,0
|
|
20241203,110500,99454755,4340,4340,4340,4340,0
|
|
20241203,110400,99454755,4340,4340,4340,4340,0
|
|
20241203,110300,99454755,4340,4360,4360,4340,1019
|
|
20241203,110200,95028165,4395,4395,4395,4395,0
|
|
20241203,110100,95028165,4395,4395,4395,4395,0
|
|
20241203,110000,95028165,4395,4395,4395,4395,0
|
|
20241203,105900,95028165,4395,4355,4395,4355,3300
|
|
20241203,105800,80613885,4355,4355,4355,4355,0
|
|
20241203,105700,80613885,4355,4355,4355,4355,0
|
|
20241203,105600,80613885,4355,4355,4355,4355,0
|
|
20241203,105500,80613885,4355,4355,4355,4355,0
|
|
20241203,105400,80613885,4355,4355,4355,4355,0
|
|
20241203,105300,80613885,4355,4355,4355,4355,0
|
|
20241203,105200,80613885,4355,4355,4355,4355,0
|
|
20241203,105100,80613885,4355,4350,4355,4350,500
|
|
20241203,105000,78437465,4355,4355,4355,4355,0
|
|
20241203,104900,78437465,4355,4355,4355,4355,0
|
|
20241203,104800,78437465,4355,4355,4355,4355,0
|
|
20241203,104700,78437465,4355,4355,4355,4355,0
|
|
20241203,104600,78437465,4355,4355,4355,4355,0
|
|
20241203,104500,78437465,4355,4355,4355,4355,0
|
|
20241203,104400,78437465,4355,4355,4355,4355,0
|
|
20241203,104300,78437465,4355,4355,4355,4355,1
|
|
20241203,104200,78433110,4355,4355,4355,4355,0
|
|
20241203,104100,78433110,4355,4355,4355,4355,0
|
|
20241203,104000,78433110,4355,4355,4355,4355,2
|
|
20241203,103900,78424400,4325,4325,4325,4325,0
|
|
20241203,103800,78424400,4325,4325,4325,4325,9000
|
|
20241203,103700,39499400,4355,4355,4355,4355,0
|
|
20241203,103600,39499400,4355,4355,4355,4355,0
|
|
20241203,103500,39499400,4355,4335,4355,4335,818
|
|
20241203,103400,35953230,4330,4330,4330,4330,0
|
|
20241203,103300,35953230,4330,4330,4330,4330,0
|
|
20241203,103200,35953230,4330,4340,4340,4330,451
|
|
20241203,103100,33998900,4350,4350,4350,4350,0
|
|
20241203,103000,33998900,4350,4350,4350,4350,0
|
|
20241203,102900,33998900,4350,4350,4350,4350,0
|
|
20241203,102800,33998900,4350,4350,4350,4350,0
|
|
20241203,102700,33998900,4350,4350,4350,4350,0
|
|
20241203,102600,33998900,4350,4350,4350,4350,0
|
|
20241203,102500,33998900,4350,4350,4350,4350,0
|
|
20241203,102400,33998900,4350,4350,4350,4350,0
|
|
20241203,102300,33998900,4350,4350,4350,4350,0
|
|
20241203,102200,33998900,4350,4350,4350,4350,0
|
|
20241203,102100,33998900,4350,4350,4350,4340,313
|
|
20241203,102000,32638520,4355,4355,4355,4355,0
|
|
20241203,101900,32638520,4355,4355,4355,4355,0
|
|
20241203,101800,32638520,4355,4355,4355,4355,0
|
|
20241203,101700,32638520,4355,4355,4355,4355,0
|
|
20241203,101600,32638520,4355,4355,4355,4355,0
|
|
20241203,101500,32638520,4355,4355,4355,4355,0
|
|
20241203,101400,32638520,4355,4355,4355,4355,1
|
|
20241203,101300,32634165,4345,4345,4345,4345,0
|
|
20241203,101200,32634165,4345,4345,4345,4345,0
|
|
20241203,101100,32634165,4345,4345,4345,4345,0
|
|
20241203,101000,32634165,4345,4345,4345,4345,0
|
|
20241203,100900,32634165,4345,4345,4345,4345,0
|
|
20241203,100800,32634165,4345,4355,4355,4345,15
|
|
20241203,100700,32568855,4360,4360,4360,4360,980
|
|
20241203,100600,28296055,4365,4365,4365,4365,0
|
|
20241203,100500,28296055,4365,4365,4365,4365,0
|
|
20241203,100400,28296055,4365,4365,4365,4365,78
|
|
20241203,100300,27955585,4365,4365,4365,4365,0
|
|
20241203,100200,27955585,4365,4365,4365,4365,0
|
|
20241203,100100,27955585,4365,4365,4365,4365,0
|
|
20241203,100000,27955585,4365,4365,4365,4365,170
|
|
20241203,095900,27213535,4385,4385,4385,4385,0
|
|
20241203,095800,27213535,4385,4385,4385,4385,0
|
|
20241203,095700,27213535,4385,4385,4385,4385,0
|
|
20241203,095600,27213535,4385,4385,4385,4385,0
|
|
20241203,095500,27213535,4385,4385,4385,4385,12
|
|
20241203,095400,27160915,4365,4375,4375,4365,50
|
|
20241203,095300,26942620,4385,4385,4385,4385,0
|
|
20241203,095200,26942620,4385,4385,4385,4385,0
|
|
20241203,095100,26942620,4385,4385,4385,4385,0
|
|
20241203,095000,26942620,4385,4385,4385,4385,1
|
|
20241203,094900,26938235,4380,4380,4380,4380,0
|
|
20241203,094800,26938235,4380,4380,4380,4380,0
|
|
20241203,094700,26938235,4380,4380,4380,4380,0
|
|
20241203,094600,26938235,4380,4380,4380,4380,1
|
|
20241203,094500,26933855,4385,4385,4385,4385,1
|
|
20241203,094400,26929470,4380,4380,4380,4380,1
|
|
20241203,094300,26925090,4385,4390,4390,4385,4
|
|
20241203,094200,26907535,4390,4390,4390,4390,19
|
|
20241203,094100,26824125,4375,4375,4375,4375,0
|
|
20241203,094000,26824125,4375,4385,4385,4375,3
|
|
20241203,093900,26810985,4380,4385,4390,4380,14
|
|
20241203,093800,26749585,4380,4380,4380,4380,2
|
|
20241203,093700,26740825,4360,4360,4360,4360,0
|
|
20241203,093600,26740825,4360,4360,4360,4360,7
|
|
20241203,093500,26710305,4360,4360,4435,4355,1747
|
|
20241203,093400,19043430,4365,4365,4365,4365,62
|
|
20241203,093300,18772800,4365,4360,4365,4360,12
|
|
20241203,093200,18720470,4360,4360,4360,4360,0
|
|
20241203,093100,18720470,4360,4360,4360,4360,5
|
|
20241203,093000,18698670,4365,4360,4365,4360,17
|
|
20241203,092900,18624540,4355,4355,4355,4355,0
|
|
20241203,092800,18624540,4355,4355,4355,4355,1
|
|
20241203,092700,18620185,4360,4360,4360,4360,284
|
|
20241203,092600,17381945,4340,4340,4340,4340,30
|
|
20241203,092500,17251745,4345,4355,4355,4345,104
|
|
20241203,092400,16799475,4355,4330,4355,4330,291
|
|
20241203,092300,15534570,4345,4345,4345,4345,0
|
|
20241203,092200,15534570,4345,4345,4345,4345,0
|
|
20241203,092100,15534570,4345,4330,4345,4330,57
|
|
20241203,092000,15287745,4330,4330,4330,4330,339
|
|
20241203,091900,13819875,4335,4335,4335,4335,56
|
|
20241203,091800,13577115,4340,4340,4340,4340,1
|
|
20241203,091700,13572775,4335,4335,4335,4335,0
|
|
20241203,091600,13572775,4335,4335,4335,4335,0
|
|
20241203,091500,13572775,4335,4335,4335,4335,2
|
|
20241203,091400,13564105,4330,4330,4330,4330,58
|
|
20241203,091300,13312965,4330,4330,4330,4330,150
|
|
20241203,091200,12663465,4330,4330,4330,4330,0
|
|
20241203,091100,12663465,4330,4330,4330,4330,0
|
|
20241203,091000,12663465,4330,4330,4330,4330,0
|
|
20241203,090900,12663465,4330,4330,4330,4330,12
|
|
20241203,090800,12611505,4325,4325,4325,4325,1167
|
|
20241203,090700,7564230,4305,4305,4305,4295,117
|
|
20241203,090600,7060675,4325,4325,4325,4325,0
|
|
20241203,090500,7060675,4325,4325,4325,4325,244
|
|
20241203,090400,6005375,4325,4325,4325,4325,0
|
|
20241203,090300,6005375,4325,4325,4325,4325,0
|
|
20241203,090200,6005375,4325,4325,4325,4325,0
|
|
20241203,090100,6005375,4325,4325,4325,4325,300
|
|
20241203,090000,4707875,4325,4275,4325,4275,1101
|