673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201000,236160470,3130,3130,3130,3130,304
|
|
20241203,200900,236160470,3130,3130,3130,3130,0
|
|
20241203,200800,236160470,3130,3130,3130,3130,0
|
|
20241203,200700,236160470,3130,3130,3130,3130,0
|
|
20241203,200600,236160470,3130,3130,3130,3130,0
|
|
20241203,200500,236160470,3130,3130,3130,3130,0
|
|
20241203,200400,236160470,3130,3130,3130,3130,0
|
|
20241203,200300,236160470,3130,3130,3130,3130,0
|
|
20241203,200200,236160470,3130,3130,3130,3130,0
|
|
20241203,200100,236160470,3130,3130,3130,3130,0
|
|
20241203,200000,236160470,3130,3130,3130,3130,0
|
|
20241203,195900,236160470,3130,3130,3130,3130,0
|
|
20241203,195800,236160470,3130,3130,3130,3130,0
|
|
20241203,195700,236160470,3130,3130,3130,3130,0
|
|
20241203,195600,236160470,3130,3130,3130,3130,0
|
|
20241203,195500,236160470,3130,3130,3130,3130,0
|
|
20241203,195400,236160470,3130,3130,3130,3130,0
|
|
20241203,195300,236160470,3130,3130,3130,3130,0
|
|
20241203,195200,236160470,3130,3130,3130,3130,0
|
|
20241203,195100,236160470,3130,3130,3130,3130,0
|
|
20241203,195000,236160470,3130,3130,3130,3130,0
|
|
20241203,194900,236160470,3130,3130,3130,3130,0
|
|
20241203,194800,236160470,3130,3130,3130,3130,0
|
|
20241203,194700,236160470,3130,3130,3130,3130,0
|
|
20241203,194600,236160470,3130,3130,3130,3130,0
|
|
20241203,194500,236160470,3130,3130,3130,3130,0
|
|
20241203,194400,236160470,3130,3130,3130,3130,0
|
|
20241203,194300,236160470,3130,3130,3130,3130,0
|
|
20241203,194200,236160470,3130,3130,3130,3130,0
|
|
20241203,194100,236160470,3130,3130,3130,3130,0
|
|
20241203,194000,236160470,3130,3130,3130,3130,304
|
|
20241203,193900,236160470,3130,3130,3130,3130,0
|
|
20241203,193800,236160470,3130,3130,3130,3130,0
|
|
20241203,193700,236160470,3130,3130,3130,3130,0
|
|
20241203,193600,236160470,3130,3130,3130,3130,0
|
|
20241203,193500,236160470,3130,3130,3130,3130,0
|
|
20241203,193400,236160470,3130,3130,3130,3130,0
|
|
20241203,193300,236160470,3130,3130,3130,3130,0
|
|
20241203,193200,236160470,3130,3130,3130,3130,0
|
|
20241203,193100,236160470,3130,3130,3130,3130,0
|
|
20241203,193000,236160470,3130,3130,3130,3130,0
|
|
20241203,192900,236160470,3130,3130,3130,3130,0
|
|
20241203,192800,236160470,3130,3130,3130,3130,0
|
|
20241203,192700,236160470,3130,3130,3130,3130,0
|
|
20241203,192600,236160470,3130,3130,3130,3130,0
|
|
20241203,192500,236160470,3130,3130,3130,3130,0
|
|
20241203,192400,236160470,3130,3130,3130,3130,0
|
|
20241203,192300,236160470,3130,3130,3130,3130,0
|
|
20241203,192200,236160470,3130,3130,3130,3130,0
|
|
20241203,192100,236160470,3130,3130,3130,3130,0
|
|
20241203,192000,236160470,3130,3130,3130,3130,0
|
|
20241203,191900,236160470,3130,3130,3130,3130,0
|
|
20241203,191800,236160470,3130,3130,3130,3130,0
|
|
20241203,191700,236160470,3130,3130,3130,3130,0
|
|
20241203,191600,236160470,3130,3130,3130,3130,0
|
|
20241203,191500,236160470,3130,3130,3130,3130,0
|
|
20241203,191400,236160470,3130,3130,3130,3130,0
|
|
20241203,191300,236160470,3130,3130,3130,3130,0
|
|
20241203,191200,236160470,3130,3130,3130,3130,0
|
|
20241203,191100,236160470,3130,3130,3130,3130,0
|
|
20241203,191000,236160470,3130,3130,3130,3130,304
|
|
20241203,190900,236160470,3130,3130,3130,3130,0
|
|
20241203,190800,236160470,3130,3130,3130,3130,0
|
|
20241203,190700,236160470,3130,3130,3130,3130,0
|
|
20241203,190600,236160470,3130,3130,3130,3130,0
|
|
20241203,190500,236160470,3130,3130,3130,3130,0
|
|
20241203,190400,236160470,3130,3130,3130,3130,0
|
|
20241203,190300,236160470,3130,3130,3130,3130,0
|
|
20241203,190200,236160470,3130,3130,3130,3130,0
|
|
20241203,190100,236160470,3130,3130,3130,3130,0
|
|
20241203,190000,236160470,3130,3130,3130,3130,0
|
|
20241203,185900,236160470,3130,3130,3130,3130,0
|
|
20241203,185800,236160470,3130,3130,3130,3130,0
|
|
20241203,185700,236160470,3130,3130,3130,3130,0
|
|
20241203,185600,236160470,3130,3130,3130,3130,0
|
|
20241203,185500,236160470,3130,3130,3130,3130,0
|
|
20241203,185400,236160470,3130,3130,3130,3130,0
|
|
20241203,185300,236160470,3130,3130,3130,3130,0
|
|
20241203,185200,236160470,3130,3130,3130,3130,0
|
|
20241203,185100,236160470,3130,3130,3130,3130,0
|
|
20241203,185000,236160470,3130,3130,3130,3130,0
|
|
20241203,184900,236160470,3130,3130,3130,3130,0
|
|
20241203,184800,236160470,3130,3130,3130,3130,0
|
|
20241203,184700,236160470,3130,3130,3130,3130,0
|
|
20241203,184600,236160470,3130,3130,3130,3130,0
|
|
20241203,184500,236160470,3130,3130,3130,3130,0
|
|
20241203,184400,236160470,3130,3130,3130,3130,0
|
|
20241203,184300,236160470,3130,3130,3130,3130,0
|
|
20241203,184200,236160470,3130,3130,3130,3130,0
|
|
20241203,184100,236160470,3130,3130,3130,3130,0
|
|
20241203,184000,236160470,3130,3130,3130,3130,304
|
|
20241203,183900,236160470,3130,3130,3130,3130,0
|
|
20241203,183800,236160470,3130,3130,3130,3130,0
|
|
20241203,183700,236160470,3130,3130,3130,3130,0
|
|
20241203,183600,236160470,3130,3130,3130,3130,0
|
|
20241203,183500,236160470,3130,3130,3130,3130,0
|
|
20241203,183400,236160470,3130,3130,3130,3130,0
|
|
20241203,183300,236160470,3130,3130,3130,3130,0
|
|
20241203,183200,236160470,3130,3130,3130,3130,0
|
|
20241203,183100,236160470,3130,3130,3130,3130,0
|
|
20241203,183000,236160470,3130,3130,3130,3130,0
|
|
20241203,182900,236160470,3130,3130,3130,3130,0
|
|
20241203,182800,236160470,3130,3130,3130,3130,0
|
|
20241203,182700,236160470,3130,3130,3130,3130,0
|
|
20241203,182600,236160470,3130,3130,3130,3130,0
|
|
20241203,182500,236160470,3130,3130,3130,3130,0
|
|
20241203,182400,236160470,3130,3130,3130,3130,0
|
|
20241203,182300,236160470,3130,3130,3130,3130,0
|
|
20241203,182200,236160470,3130,3130,3130,3130,0
|
|
20241203,182100,236160470,3130,3130,3130,3130,0
|
|
20241203,182000,236160470,3130,3130,3130,3130,0
|
|
20241203,181900,236160470,3130,3130,3130,3130,0
|
|
20241203,181800,236160470,3130,3130,3130,3130,0
|
|
20241203,181700,236160470,3130,3130,3130,3130,0
|
|
20241203,181600,236160470,3130,3130,3130,3130,0
|
|
20241203,181500,236160470,3130,3130,3130,3130,0
|
|
20241203,181400,236160470,3130,3130,3130,3130,0
|
|
20241203,181300,236160470,3130,3130,3130,3130,0
|
|
20241203,181200,236160470,3130,3130,3130,3130,0
|
|
20241203,181100,236160470,3130,3130,3130,3130,0
|
|
20241203,181000,236160470,3130,3130,3130,3130,304
|
|
20241203,180900,236160470,3130,3130,3130,3130,0
|
|
20241203,180800,236160470,3130,3130,3130,3130,0
|
|
20241203,180700,236160470,3130,3130,3130,3130,0
|
|
20241203,180600,236160470,3130,3130,3130,3130,0
|
|
20241203,180500,236160470,3130,3130,3130,3130,0
|
|
20241203,180400,236160470,3130,3130,3130,3130,0
|
|
20241203,180300,236160470,3130,3130,3130,3130,0
|
|
20241203,180200,236160470,3130,3130,3130,3130,0
|
|
20241203,180100,236160470,3130,3130,3130,3130,0
|
|
20241203,180000,236160470,3130,3130,3130,3130,0
|
|
20241203,175900,236160470,3130,3130,3130,3130,0
|
|
20241203,175800,236160470,3130,3130,3130,3130,0
|
|
20241203,175700,236160470,3130,3130,3130,3130,0
|
|
20241203,175600,236160470,3130,3130,3130,3130,0
|
|
20241203,175500,236160470,3130,3130,3130,3130,0
|
|
20241203,175400,236160470,3130,3130,3130,3130,0
|
|
20241203,175300,236160470,3130,3130,3130,3130,0
|
|
20241203,175200,236160470,3130,3130,3130,3130,0
|
|
20241203,175100,236160470,3130,3130,3130,3130,0
|
|
20241203,175000,236160470,3130,3130,3130,3130,0
|
|
20241203,174900,236160470,3130,3130,3130,3130,0
|
|
20241203,174800,236160470,3130,3130,3130,3130,0
|
|
20241203,174700,236160470,3130,3130,3130,3130,0
|
|
20241203,174600,236160470,3130,3130,3130,3130,0
|
|
20241203,174500,236160470,3130,3130,3130,3130,0
|
|
20241203,174400,236160470,3130,3130,3130,3130,0
|
|
20241203,174300,236160470,3130,3130,3130,3130,0
|
|
20241203,174200,236160470,3130,3130,3130,3130,0
|
|
20241203,174100,236160470,3130,3130,3130,3130,0
|
|
20241203,174000,236160470,3130,3130,3130,3130,304
|
|
20241203,173900,236160470,3130,3130,3130,3130,0
|
|
20241203,173800,236160470,3130,3130,3130,3130,0
|
|
20241203,173700,236160470,3130,3130,3130,3130,0
|
|
20241203,173600,236160470,3130,3130,3130,3130,0
|
|
20241203,173500,236160470,3130,3130,3130,3130,0
|
|
20241203,173400,236160470,3130,3130,3130,3130,0
|
|
20241203,173300,236160470,3130,3130,3130,3130,0
|
|
20241203,173200,236160470,3130,3130,3130,3130,0
|
|
20241203,173100,236160470,3130,3130,3130,3130,0
|
|
20241203,173000,236160470,3130,3130,3130,3130,0
|
|
20241203,172900,236160470,3130,3130,3130,3130,0
|
|
20241203,172800,236160470,3130,3130,3130,3130,0
|
|
20241203,172700,236160470,3130,3130,3130,3130,0
|
|
20241203,172600,236160470,3130,3130,3130,3130,0
|
|
20241203,172500,236160470,3130,3130,3130,3130,0
|
|
20241203,172400,236160470,3130,3130,3130,3130,0
|
|
20241203,172300,236160470,3130,3130,3130,3130,0
|
|
20241203,172200,236160470,3130,3130,3130,3130,0
|
|
20241203,172100,236160470,3130,3130,3130,3130,0
|
|
20241203,172000,236160470,3130,3130,3130,3130,0
|
|
20241203,171900,236160470,3130,3130,3130,3130,0
|
|
20241203,171800,236160470,3130,3130,3130,3130,0
|
|
20241203,171700,236160470,3130,3130,3130,3130,0
|
|
20241203,171600,236160470,3130,3130,3130,3130,0
|
|
20241203,171500,236160470,3130,3130,3130,3130,0
|
|
20241203,171400,236160470,3130,3130,3130,3130,0
|
|
20241203,171300,236160470,3130,3130,3130,3130,0
|
|
20241203,171200,236160470,3130,3130,3130,3130,0
|
|
20241203,171100,236160470,3130,3130,3130,3130,0
|
|
20241203,171000,236160470,3130,3130,3130,3130,304
|
|
20241203,170900,236160470,3130,3130,3130,3130,0
|
|
20241203,170800,236160470,3130,3130,3130,3130,0
|
|
20241203,170700,236160470,3130,3130,3130,3130,0
|
|
20241203,170600,236160470,3130,3130,3130,3130,0
|
|
20241203,170500,236160470,3130,3130,3130,3130,0
|
|
20241203,170400,236160470,3130,3130,3130,3130,0
|
|
20241203,170300,236160470,3130,3130,3130,3130,0
|
|
20241203,170200,236160470,3130,3130,3130,3130,0
|
|
20241203,170100,236160470,3130,3130,3130,3130,0
|
|
20241203,170000,236160470,3130,3130,3130,3130,0
|
|
20241203,165900,236160470,3130,3130,3130,3130,0
|
|
20241203,165800,236160470,3130,3130,3130,3130,0
|
|
20241203,165700,236160470,3130,3130,3130,3130,0
|
|
20241203,165600,236160470,3130,3130,3130,3130,0
|
|
20241203,165500,236160470,3130,3130,3130,3130,0
|
|
20241203,165400,236160470,3130,3130,3130,3130,0
|
|
20241203,165300,236160470,3130,3130,3130,3130,0
|
|
20241203,165200,236160470,3130,3130,3130,3130,0
|
|
20241203,165100,236160470,3130,3130,3130,3130,0
|
|
20241203,165000,236160470,3130,3130,3130,3130,0
|
|
20241203,164900,236160470,3130,3130,3130,3130,0
|
|
20241203,164800,236160470,3130,3130,3130,3130,0
|
|
20241203,164700,236160470,3130,3130,3130,3130,0
|
|
20241203,164600,236160470,3130,3130,3130,3130,0
|
|
20241203,164500,236160470,3130,3130,3130,3130,0
|
|
20241203,164400,236160470,3130,3130,3130,3130,0
|
|
20241203,164300,236160470,3130,3130,3130,3130,0
|
|
20241203,164200,236160470,3130,3130,3130,3130,0
|
|
20241203,164100,236160470,3130,3130,3130,3130,0
|
|
20241203,164000,236160470,3130,3130,3130,3130,304
|
|
20241203,163900,236160470,3130,3130,3130,3130,0
|
|
20241203,163800,236160470,3130,3130,3130,3130,0
|
|
20241203,163700,236160470,3130,3130,3130,3130,0
|
|
20241203,163600,236160470,3130,3130,3130,3130,0
|
|
20241203,163500,236160470,3130,3130,3130,3130,0
|
|
20241203,163400,236160470,3130,3130,3130,3130,0
|
|
20241203,163300,236160470,3130,3130,3130,3130,0
|
|
20241203,163200,236160470,3130,3130,3130,3130,0
|
|
20241203,163100,236160470,3130,3130,3130,3130,0
|
|
20241203,163000,236160470,3130,3130,3130,3130,0
|
|
20241203,162900,236160470,3130,3130,3130,3130,0
|
|
20241203,162800,236160470,3130,3130,3130,3130,0
|
|
20241203,162700,236160470,3130,3130,3130,3130,0
|
|
20241203,162600,236160470,3130,3130,3130,3130,0
|
|
20241203,162500,236160470,3130,3130,3130,3130,0
|
|
20241203,162400,236160470,3130,3130,3130,3130,0
|
|
20241203,162300,236160470,3130,3130,3130,3130,0
|
|
20241203,162200,236160470,3130,3130,3130,3130,0
|
|
20241203,162100,236160470,3130,3130,3130,3130,0
|
|
20241203,162000,236160470,3130,3130,3130,3130,0
|
|
20241203,161900,236160470,3130,3130,3130,3130,0
|
|
20241203,161800,236160470,3130,3130,3130,3130,0
|
|
20241203,161700,236160470,3130,3130,3130,3130,0
|
|
20241203,161600,236160470,3130,3130,3130,3130,0
|
|
20241203,161500,236160470,3130,3130,3130,3130,0
|
|
20241203,161400,236160470,3130,3130,3130,3130,0
|
|
20241203,161300,236160470,3130,3130,3130,3130,0
|
|
20241203,161200,236160470,3130,3130,3130,3130,0
|
|
20241203,161100,236160470,3130,3130,3130,3130,0
|
|
20241203,161000,236160470,3130,3130,3130,3130,304
|
|
20241203,160900,236160470,3130,3130,3130,3130,0
|
|
20241203,160800,236160470,3130,3130,3130,3130,0
|
|
20241203,160700,236160470,3130,3130,3130,3130,0
|
|
20241203,160600,236160470,3130,3130,3130,3130,0
|
|
20241203,160500,236160470,3130,3130,3130,3130,0
|
|
20241203,160400,236160470,3130,3130,3130,3130,0
|
|
20241203,160300,236160470,3130,3130,3130,3130,0
|
|
20241203,160200,236160470,3130,3130,3130,3130,0
|
|
20241203,160100,236160470,3130,3130,3130,3130,0
|
|
20241203,160000,236160470,3130,3130,3130,3130,0
|
|
20241203,155900,236160470,3130,3130,3130,3130,0
|
|
20241203,155800,236160470,3130,3130,3130,3130,0
|
|
20241203,155700,236160470,3130,3130,3130,3130,0
|
|
20241203,155600,236160470,3130,3130,3130,3130,0
|
|
20241203,155500,236160470,3130,3130,3130,3130,0
|
|
20241203,155400,236160470,3130,3130,3130,3130,0
|
|
20241203,155300,236160470,3130,3130,3130,3130,0
|
|
20241203,155200,236160470,3130,3130,3130,3130,0
|
|
20241203,155100,236160470,3130,3130,3130,3130,0
|
|
20241203,155000,236160470,3130,3130,3130,3130,0
|
|
20241203,154900,236160470,3130,3130,3130,3130,0
|
|
20241203,154800,236160470,3130,3130,3130,3130,0
|
|
20241203,154700,236160470,3130,3130,3130,3130,0
|
|
20241203,154600,236160470,3130,3130,3130,3130,0
|
|
20241203,154500,236160470,3130,3130,3130,3130,0
|
|
20241203,154400,236160470,3130,3130,3130,3130,0
|
|
20241203,154300,236160470,3130,3130,3130,3130,0
|
|
20241203,154200,236160470,3130,3130,3130,3130,0
|
|
20241203,154100,236160470,3130,3130,3130,3130,0
|
|
20241203,154000,236160470,3130,3130,3130,3130,304
|
|
20241203,153900,236160470,3130,3130,3130,3130,0
|
|
20241203,153800,236160470,3130,3130,3130,3130,0
|
|
20241203,153700,236160470,3130,3130,3130,3130,0
|
|
20241203,153600,236160470,3130,3130,3130,3130,0
|
|
20241203,153500,236160470,3130,3130,3130,3130,0
|
|
20241203,153400,236160470,3130,3130,3130,3130,0
|
|
20241203,153300,236160470,3130,3130,3130,3130,0
|
|
20241203,153200,236160470,3130,3130,3130,3130,0
|
|
20241203,153100,236160470,3130,3130,3130,3130,0
|
|
20241203,153000,236160470,3130,3130,3130,3130,304
|
|
20241203,152900,235208950,3130,3130,3130,3130,0
|
|
20241203,152800,235208950,3130,3130,3130,3130,0
|
|
20241203,152700,235208950,3130,3130,3130,3130,0
|
|
20241203,152600,235208950,3130,3130,3130,3130,0
|
|
20241203,152500,235208950,3130,3130,3130,3130,0
|
|
20241203,152400,235208950,3130,3130,3130,3130,0
|
|
20241203,152300,235208950,3130,3130,3130,3130,0
|
|
20241203,152200,235208950,3130,3130,3130,3130,0
|
|
20241203,152100,235208950,3130,3130,3130,3130,0
|
|
20241203,152000,235208950,3130,3130,3130,3130,0
|
|
20241203,151900,235208950,3130,3130,3130,3130,0
|
|
20241203,151800,235208950,3130,3130,3130,3130,0
|
|
20241203,151700,235208950,3130,3130,3130,3130,0
|
|
20241203,151600,235208950,3130,3120,3130,3120,3
|
|
20241203,151500,235199575,3130,3130,3130,3130,0
|
|
20241203,151400,235199575,3130,3130,3130,3130,0
|
|
20241203,151300,235199575,3130,3130,3130,3130,0
|
|
20241203,151200,235199575,3130,3120,3130,3120,3
|
|
20241203,151100,235190205,3115,3115,3115,3115,0
|
|
20241203,151000,235190205,3115,3125,3125,3110,7072
|
|
20241203,150900,213184550,3130,3130,3130,3130,0
|
|
20241203,150800,213184550,3130,3130,3130,3130,0
|
|
20241203,150700,213184550,3130,3130,3130,3130,0
|
|
20241203,150600,213184550,3130,3130,3130,3130,45
|
|
20241203,150500,213043700,3130,3130,3130,3130,0
|
|
20241203,150400,213043700,3130,3130,3130,3130,1
|
|
20241203,150300,213040570,3125,3125,3125,3125,0
|
|
20241203,150200,213040570,3125,3125,3125,3125,0
|
|
20241203,150100,213040570,3125,3125,3125,3125,0
|
|
20241203,150000,213040570,3125,3125,3125,3125,1
|
|
20241203,145900,213037445,3125,3120,3125,3120,4795
|
|
20241203,145800,198076300,3120,3120,3120,3120,0
|
|
20241203,145700,198076300,3120,3120,3120,3120,0
|
|
20241203,145600,198076300,3120,3120,3120,3120,114
|
|
20241203,145500,197720620,3120,3120,3120,3120,0
|
|
20241203,145400,197720620,3120,3120,3120,3120,0
|
|
20241203,145300,197720620,3120,3120,3120,3120,27
|
|
20241203,145200,197636380,3120,3120,3120,3120,2
|
|
20241203,145100,197630140,3120,3120,3120,3120,3
|
|
20241203,145000,197620780,3115,3115,3115,3115,1
|
|
20241203,144900,197617665,3115,3115,3115,3115,306
|
|
20241203,144800,196664475,3115,3115,3115,3115,308
|
|
20241203,144700,195705055,3120,3120,3120,3120,0
|
|
20241203,144600,195705055,3120,3120,3120,3120,1
|
|
20241203,144500,195701935,3120,3120,3120,3120,0
|
|
20241203,144400,195701935,3120,3115,3120,3115,55
|
|
20241203,144300,195530585,3120,3120,3120,3120,2
|
|
20241203,144200,195524345,3120,3120,3120,3120,0
|
|
20241203,144100,195524345,3120,3120,3120,3120,1
|
|
20241203,144000,195521225,3120,3120,3120,3120,11
|
|
20241203,143900,195486905,3120,3120,3120,3120,0
|
|
20241203,143800,195486905,3120,3120,3120,3120,0
|
|
20241203,143700,195486905,3120,3120,3120,3120,0
|
|
20241203,143600,195486905,3120,3120,3120,3120,0
|
|
20241203,143500,195486905,3120,3120,3120,3120,0
|
|
20241203,143400,195486905,3120,3120,3120,3120,1
|
|
20241203,143300,195483785,3115,3115,3115,3115,0
|
|
20241203,143200,195483785,3115,3115,3115,3115,0
|
|
20241203,143100,195483785,3115,3115,3115,3115,0
|
|
20241203,143000,195483785,3115,3115,3115,3115,2
|
|
20241203,142900,195477555,3115,3115,3115,3115,46
|
|
20241203,142800,195334265,3115,3115,3115,3115,0
|
|
20241203,142700,195334265,3115,3115,3115,3115,0
|
|
20241203,142600,195334265,3115,3115,3115,3115,0
|
|
20241203,142500,195334265,3115,3115,3115,3115,45
|
|
20241203,142400,195194090,3115,3115,3115,3115,0
|
|
20241203,142300,195194090,3115,3115,3115,3115,0
|
|
20241203,142200,195194090,3115,3115,3115,3115,1
|
|
20241203,142100,195190975,3100,3115,3115,3100,10475
|
|
20241203,142000,162695360,3115,3115,3115,3115,95
|
|
20241203,141900,162399435,3115,3115,3115,3115,2
|
|
20241203,141800,162393205,3115,3115,3115,3115,0
|
|
20241203,141700,162393205,3115,3115,3115,3115,60
|
|
20241203,141600,162206305,3115,3115,3115,3115,102
|
|
20241203,141500,161888575,3115,3115,3115,3115,114
|
|
20241203,141400,161533465,3115,3115,3115,3115,249
|
|
20241203,141300,160757830,3110,3110,3110,3110,0
|
|
20241203,141200,160757830,3110,3110,3110,3110,0
|
|
20241203,141100,160757830,3110,3110,3110,3110,138
|
|
20241203,141000,160328650,3115,3120,3120,3115,1176
|
|
20241203,140900,156665380,3120,3120,3120,3120,606
|
|
20241203,140800,154774660,3125,3125,3125,3125,0
|
|
20241203,140700,154774660,3125,3125,3125,3125,0
|
|
20241203,140600,154774660,3125,3125,3125,3125,0
|
|
20241203,140500,154774660,3125,3125,3125,3125,0
|
|
20241203,140400,154774660,3125,3125,3125,3125,0
|
|
20241203,140300,154774660,3125,3125,3125,3125,12
|
|
20241203,140200,154737160,3130,3130,3130,3130,0
|
|
20241203,140100,154737160,3130,3130,3130,3130,10
|
|
20241203,140000,154705860,3130,3130,3130,3130,0
|
|
20241203,135900,154705860,3130,3130,3130,3130,0
|
|
20241203,135800,154705860,3130,3130,3130,3130,0
|
|
20241203,135700,154705860,3130,3130,3130,3130,73
|
|
20241203,135600,154477370,3130,3130,3130,3130,0
|
|
20241203,135500,154477370,3130,3130,3130,3130,0
|
|
20241203,135400,154477370,3130,3130,3130,3130,0
|
|
20241203,135300,154477370,3130,3130,3130,3130,1
|
|
20241203,135200,154474240,3125,3125,3125,3125,1
|
|
20241203,135100,154471115,3130,3130,3130,3130,0
|
|
20241203,135000,154471115,3130,3130,3130,3130,0
|
|
20241203,134900,154471115,3130,3130,3130,3130,0
|
|
20241203,134800,154471115,3130,3125,3130,3125,111
|
|
20241203,134700,154123770,3125,3125,3125,3125,0
|
|
20241203,134600,154123770,3125,3125,3125,3125,0
|
|
20241203,134500,154123770,3125,3125,3125,3125,0
|
|
20241203,134400,154123770,3125,3125,3125,3125,0
|
|
20241203,134300,154123770,3125,3125,3125,3125,0
|
|
20241203,134200,154123770,3125,3120,3125,3120,37
|
|
20241203,134100,154008310,3125,3125,3125,3125,26
|
|
20241203,134000,153927060,3125,3125,3125,3125,0
|
|
20241203,133900,153927060,3125,3125,3125,3125,0
|
|
20241203,133800,153927060,3125,3125,3125,3125,0
|
|
20241203,133700,153927060,3125,3125,3125,3125,0
|
|
20241203,133600,153927060,3125,3125,3125,3125,0
|
|
20241203,133500,153927060,3125,3125,3125,3125,0
|
|
20241203,133400,153927060,3125,3125,3125,3125,0
|
|
20241203,133300,153927060,3125,3125,3125,3125,0
|
|
20241203,133200,153927060,3125,3125,3125,3125,0
|
|
20241203,133100,153927060,3125,3125,3125,3125,0
|
|
20241203,133000,153927060,3125,3125,3125,3125,6
|
|
20241203,132900,153908310,3130,3130,3130,3130,0
|
|
20241203,132800,153908310,3130,3130,3130,3130,0
|
|
20241203,132700,153908310,3130,3130,3130,3130,0
|
|
20241203,132600,153908310,3130,3130,3130,3130,0
|
|
20241203,132500,153908310,3130,3130,3130,3130,0
|
|
20241203,132400,153908310,3130,3130,3130,3130,0
|
|
20241203,132300,153908310,3130,3130,3130,3130,0
|
|
20241203,132200,153908310,3130,3130,3130,3130,0
|
|
20241203,132100,153908310,3130,3130,3130,3130,0
|
|
20241203,132000,153908310,3130,3130,3130,3130,0
|
|
20241203,131900,153908310,3130,3130,3130,3130,0
|
|
20241203,131800,153908310,3130,3130,3130,3130,1
|
|
20241203,131700,153905180,3125,3125,3125,3125,0
|
|
20241203,131600,153905180,3125,3125,3125,3125,0
|
|
20241203,131500,153905180,3125,3125,3125,3125,0
|
|
20241203,131400,153905180,3125,3125,3125,3125,0
|
|
20241203,131300,153905180,3125,3125,3125,3125,0
|
|
20241203,131200,153905180,3125,3125,3125,3125,0
|
|
20241203,131100,153905180,3125,3125,3125,3125,0
|
|
20241203,131000,153905180,3125,3125,3125,3125,0
|
|
20241203,130900,153905180,3125,3125,3125,3125,0
|
|
20241203,130800,153905180,3125,3125,3125,3125,0
|
|
20241203,130700,153905180,3125,3125,3125,3125,0
|
|
20241203,130600,153905180,3125,3125,3125,3125,41
|
|
20241203,130500,153777055,3125,3125,3125,3125,0
|
|
20241203,130400,153777055,3125,3125,3125,3125,0
|
|
20241203,130300,153777055,3125,3125,3125,3125,1
|
|
20241203,130200,153773930,3125,3125,3125,3125,0
|
|
20241203,130100,153773930,3125,3125,3125,3125,0
|
|
20241203,130000,153773930,3125,3125,3125,3125,2
|
|
20241203,125900,153767680,3125,3125,3125,3125,5
|
|
20241203,125800,153752055,3125,3125,3125,3125,1
|
|
20241203,125700,153748930,3125,3125,3125,3125,0
|
|
20241203,125600,153748930,3125,3125,3125,3125,1
|
|
20241203,125500,153745805,3125,3125,3125,3125,0
|
|
20241203,125400,153745805,3125,3125,3125,3125,1
|
|
20241203,125300,153742680,3125,3125,3125,3125,0
|
|
20241203,125200,153742680,3125,3125,3125,3125,1
|
|
20241203,125100,153739555,3125,3125,3125,3125,1
|
|
20241203,125000,153736430,3125,3125,3125,3125,1
|
|
20241203,124900,153733305,3125,3125,3125,3125,0
|
|
20241203,124800,153733305,3125,3125,3125,3125,1
|
|
20241203,124700,153730180,3130,3130,3130,3130,2
|
|
20241203,124600,153723920,3135,3135,3135,3135,1
|
|
20241203,124500,153720785,3135,3135,3135,3135,9
|
|
20241203,124400,153692570,3135,3135,3135,3135,2
|
|
20241203,124300,153686300,3135,3135,3135,3135,0
|
|
20241203,124200,153686300,3135,3135,3135,3135,1
|
|
20241203,124100,153683165,3130,3130,3130,3130,0
|
|
20241203,124000,153683165,3130,3130,3130,3130,3
|
|
20241203,123900,153673775,3130,3130,3130,3130,0
|
|
20241203,123800,153673775,3130,3130,3130,3130,1
|
|
20241203,123700,153670645,3130,3130,3130,3130,0
|
|
20241203,123600,153670645,3130,3130,3130,3130,1
|
|
20241203,123500,153667515,3130,3130,3130,3130,0
|
|
20241203,123400,153667515,3130,3130,3130,3130,1
|
|
20241203,123300,153664385,3125,3125,3125,3125,0
|
|
20241203,123200,153664385,3125,3125,3125,3125,1
|
|
20241203,123100,153661260,3125,3125,3125,3125,0
|
|
20241203,123000,153661260,3125,3130,3130,3125,63
|
|
20241203,122900,153464075,3130,3130,3130,3130,0
|
|
20241203,122800,153464075,3130,3135,3135,3130,77
|
|
20241203,122700,153223060,3130,3130,3130,3130,65
|
|
20241203,122600,153019610,3130,3125,3130,3125,3
|
|
20241203,122500,153010225,3125,3125,3125,3125,0
|
|
20241203,122400,153010225,3125,3125,3125,3125,1
|
|
20241203,122300,153007100,3125,3125,3125,3125,0
|
|
20241203,122200,153007100,3125,3130,3130,3125,96
|
|
20241203,122100,152706645,3130,3130,3130,3125,607
|
|
20241203,122000,150806740,3125,3125,3130,3125,403
|
|
20241203,121900,149545370,3130,3130,3130,3130,1800
|
|
20241203,121800,143911370,3130,3125,3130,3125,102
|
|
20241203,121700,143592615,3125,3125,3125,3125,0
|
|
20241203,121600,143592615,3125,3125,3125,3125,1
|
|
20241203,121500,143589490,3125,3125,3125,3125,0
|
|
20241203,121400,143589490,3125,3125,3125,3125,111
|
|
20241203,121300,143242615,3125,3125,3125,3125,0
|
|
20241203,121200,143242615,3125,3125,3125,3125,1
|
|
20241203,121100,143239490,3125,3125,3125,3125,0
|
|
20241203,121000,143239490,3125,3125,3125,3125,1
|
|
20241203,120900,143236365,3120,3120,3120,3120,0
|
|
20241203,120800,143236365,3120,3120,3120,3120,1
|
|
20241203,120700,143233245,3120,3120,3120,3120,0
|
|
20241203,120600,143233245,3120,3120,3120,3120,1
|
|
20241203,120500,143230125,3115,3115,3115,3115,2
|
|
20241203,120400,143223895,3110,3110,3110,3110,0
|
|
20241203,120300,143223895,3110,3115,3115,3110,21
|
|
20241203,120200,143158570,3115,3115,3115,3115,2
|
|
20241203,120100,143152340,3120,3120,3120,3120,1
|
|
20241203,120000,143149220,3120,3120,3120,3120,0
|
|
20241203,115900,143149220,3120,3125,3125,3120,10
|
|
20241203,115800,143118015,3120,3120,3120,3120,10
|
|
20241203,115700,143086815,3120,3120,3120,3120,2
|
|
20241203,115600,143080575,3120,3120,3120,3120,0
|
|
20241203,115500,143080575,3120,3120,3120,3120,1
|
|
20241203,115400,143077455,3120,3120,3120,3120,11
|
|
20241203,115300,143043135,3120,3120,3120,3120,1
|
|
20241203,115200,143040015,3120,3120,3120,3120,31
|
|
20241203,115100,142943295,3120,3115,3125,3115,86
|
|
20241203,115000,142674760,3125,3115,3125,3115,3
|
|
20241203,114900,142665400,3110,3110,3110,3110,2
|
|
20241203,114800,142659180,3110,3110,3110,3110,167
|
|
20241203,114700,142139810,3110,3110,3110,3110,1
|
|
20241203,114600,142136700,3110,3110,3110,3110,31
|
|
20241203,114500,142040290,3110,3110,3110,3110,3
|
|
20241203,114400,142030960,3110,3110,3110,3110,101
|
|
20241203,114300,141716850,3105,3115,3115,3105,500
|
|
20241203,114200,140163935,3120,3120,3120,3120,0
|
|
20241203,114100,140163935,3120,3115,3120,3115,2
|
|
20241203,114000,140157700,3115,3115,3115,3115,0
|
|
20241203,113900,140157700,3115,3115,3115,3115,1
|
|
20241203,113800,140154585,3115,3115,3115,3115,2
|
|
20241203,113700,140148355,3115,3115,3115,3115,1
|
|
20241203,113600,140145240,3110,3110,3110,3110,284
|
|
20241203,113500,139262000,3115,3115,3115,3115,1
|
|
20241203,113400,139258885,3110,3110,3110,3105,1004
|
|
20241203,113300,136141445,3110,3110,3110,3110,2
|
|
20241203,113200,136135225,3105,3105,3105,3105,0
|
|
20241203,113100,136135225,3105,3115,3115,3105,11003
|
|
20241203,113000,101949840,3115,3115,3115,3115,1
|
|
20241203,112900,101946725,3115,3115,3115,3115,1
|
|
20241203,112800,101943610,3115,3115,3115,3115,0
|
|
20241203,112700,101943610,3115,3120,3120,3110,5005
|
|
20241203,112600,86377585,3120,3120,3120,3120,2
|
|
20241203,112500,86371345,3120,3120,3120,3120,1
|
|
20241203,112400,86368225,3115,3115,3115,3115,0
|
|
20241203,112300,86368225,3115,3115,3115,3115,1269
|
|
20241203,112200,82415290,3115,3120,3120,3105,4050
|
|
20241203,112100,69835155,3125,3125,3125,3125,2
|
|
20241203,112000,69828905,3125,3125,3125,3125,0
|
|
20241203,111900,69828905,3125,3120,3125,3120,93
|
|
20241203,111800,69538740,3120,3120,3120,3120,0
|
|
20241203,111700,69538740,3120,3120,3125,3120,49
|
|
20241203,111600,69385625,3125,3125,3125,3125,0
|
|
20241203,111500,69385625,3125,3125,3125,3125,1
|
|
20241203,111400,69382500,3125,3125,3125,3125,0
|
|
20241203,111300,69382500,3125,3125,3125,3125,1
|
|
20241203,111200,69379375,3130,3125,3130,3125,4
|
|
20241203,111100,69366865,3125,3120,3130,3120,8
|
|
20241203,111000,69341870,3130,3120,3130,3120,22
|
|
20241203,110900,69273125,3120,3120,3120,3120,2
|
|
20241203,110800,69266885,3115,3115,3115,3105,1003
|
|
20241203,110700,66147715,3115,3115,3115,3115,0
|
|
20241203,110600,66147715,3115,3115,3115,3115,1
|
|
20241203,110500,66144600,3115,3110,3115,3110,646
|
|
20241203,110400,64135535,3110,3110,3110,3110,51
|
|
20241203,110300,63976925,3110,3110,3110,3110,1
|
|
20241203,110200,63973815,3110,3125,3125,3110,4001
|
|
20241203,110100,51528945,3125,3125,3125,3125,0
|
|
20241203,110000,51528945,3125,3125,3125,3125,1
|
|
20241203,105900,51525820,3120,3120,3120,3120,30
|
|
20241203,105800,51432220,3120,3120,3120,3120,2
|
|
20241203,105700,51425980,3120,3120,3120,3120,0
|
|
20241203,105600,51425980,3120,3120,3120,3120,1
|
|
20241203,105500,51422860,3120,3120,3120,3120,2
|
|
20241203,105400,51416620,3120,3120,3120,3120,1
|
|
20241203,105300,51413500,3120,3120,3120,3120,20
|
|
20241203,105200,51351100,3120,3120,3120,3120,1
|
|
20241203,105100,51347980,3120,3120,3120,3120,2
|
|
20241203,105000,51341740,3120,3120,3120,3120,4
|
|
20241203,104900,51329260,3120,3120,3120,3120,0
|
|
20241203,104800,51329260,3120,3120,3120,3120,1
|
|
20241203,104700,51326140,3120,3115,3120,3115,11
|
|
20241203,104600,51291825,3115,3110,3115,3110,3
|
|
20241203,104500,51282485,3110,3110,3110,3110,14
|
|
20241203,104400,51238945,3110,3115,3115,3105,1004
|
|
20241203,104300,48119080,3110,3120,3120,3110,1001
|
|
20241203,104200,45005910,3120,3120,3120,3120,1
|
|
20241203,104100,45002790,3120,3120,3120,3120,0
|
|
20241203,104000,45002790,3120,3120,3120,3120,1
|
|
20241203,103900,44999670,3115,3115,3115,3115,23
|
|
20241203,103800,44928025,3115,3110,3115,3110,1679
|
|
20241203,103700,39706315,3110,3115,3115,3110,2370
|
|
20241203,103600,32330345,3120,3120,3120,3120,2
|
|
20241203,103500,32324105,3135,3120,3135,3120,102
|
|
20241203,103400,32005850,3135,3115,3135,3115,6
|
|
20241203,103300,31987135,3115,3130,3135,3115,2741
|
|
20241203,103200,23434305,3130,3130,3130,3130,2
|
|
20241203,103100,23428045,3130,3130,3130,3130,0
|
|
20241203,103000,23428045,3130,3130,3130,3130,1
|
|
20241203,102900,23424915,3130,3130,3130,3130,0
|
|
20241203,102800,23424915,3130,3130,3130,3130,1
|
|
20241203,102700,23421785,3130,3130,3130,3130,0
|
|
20241203,102600,23421785,3130,3130,3130,3130,1
|
|
20241203,102500,23418655,3130,3130,3130,3130,0
|
|
20241203,102400,23418655,3130,3130,3130,3130,1
|
|
20241203,102300,23415525,3130,3130,3130,3130,0
|
|
20241203,102200,23415525,3130,3130,3130,3130,2
|
|
20241203,102100,23409265,3130,3130,3130,3130,0
|
|
20241203,102000,23409265,3130,3130,3130,3130,1
|
|
20241203,101900,23406135,3130,3130,3130,3130,42
|
|
20241203,101800,23274675,3130,3130,3130,3130,1
|
|
20241203,101700,23271545,3130,3130,3130,3130,1
|
|
20241203,101600,23268415,3130,3130,3130,3130,1
|
|
20241203,101500,23265285,3130,3130,3130,3130,1
|
|
20241203,101400,23262155,3125,3125,3125,3125,0
|
|
20241203,101300,23262155,3125,3135,3135,3125,255
|
|
20241203,101200,22465035,3130,3130,3130,3130,0
|
|
20241203,101100,22465035,3130,3130,3130,3130,2
|
|
20241203,101000,22458775,3125,3125,3125,3125,1
|
|
20241203,100900,22455650,3130,3130,3130,3130,1
|
|
20241203,100800,22452520,3130,3130,3130,3130,0
|
|
20241203,100700,22452520,3130,3125,3130,3125,124
|
|
20241203,100600,22065010,3125,3125,3125,3125,10
|
|
20241203,100500,22033760,3125,3125,3125,3125,1
|
|
20241203,100400,22030635,3125,3125,3125,3125,0
|
|
20241203,100300,22030635,3125,3125,3125,3125,20
|
|
20241203,100200,21968135,3125,3125,3125,3125,1
|
|
20241203,100100,21965010,3125,3125,3125,3125,1
|
|
20241203,100000,21961885,3125,3125,3125,3125,199
|
|
20241203,095900,21340010,3125,3125,3125,3125,4
|
|
20241203,095800,21327510,3120,3120,3120,3120,3
|
|
20241203,095700,21318150,3120,3120,3120,3120,3
|
|
20241203,095600,21308790,3120,3120,3120,3120,0
|
|
20241203,095500,21308790,3120,3120,3120,3120,1
|
|
20241203,095400,21305670,3115,3115,3115,3115,0
|
|
20241203,095300,21305670,3115,3115,3115,3115,2
|
|
20241203,095200,21299440,3110,3110,3110,3110,805
|
|
20241203,095100,18795890,3115,3115,3120,3115,101
|
|
20241203,095000,18480780,3120,3115,3120,3110,156
|
|
20241203,094900,17995590,3115,3110,3135,3110,90
|
|
20241203,094800,17714785,3110,3110,3110,3110,578
|
|
20241203,094700,15917205,3115,3110,3115,3110,494
|
|
20241203,094600,14380850,3110,3115,3115,3110,1019
|
|
20241203,094500,11211735,3115,3115,3115,3115,1
|
|
20241203,094400,11208620,3110,3110,3110,3110,0
|
|
20241203,094300,11208620,3110,3110,3110,3110,1112
|
|
20241203,094200,7750300,3115,3115,3115,3115,877
|
|
20241203,094100,5018445,3120,3120,3120,3120,1
|
|
20241203,094000,5015325,3120,3120,3120,3120,0
|
|
20241203,093900,5015325,3120,3120,3120,3120,11
|
|
20241203,093800,4981005,3120,3120,3120,3120,0
|
|
20241203,093700,4981005,3120,3120,3120,3120,114
|
|
20241203,093600,4625325,3125,3130,3130,3125,699
|
|
20241203,093500,2437465,3135,3135,3135,3135,5
|
|
20241203,093400,2421790,3135,3135,3135,3135,5
|
|
20241203,093300,2406115,3135,3135,3135,3135,1
|
|
20241203,093200,2402980,3135,3135,3135,3135,53
|
|
20241203,093100,2236825,3135,3135,3135,3135,3
|
|
20241203,093000,2227420,3135,3135,3135,3135,0
|
|
20241203,092900,2227420,3135,3135,3135,3130,321
|
|
20241203,092800,1222680,3135,3135,3135,3135,1
|
|
20241203,092700,1219545,3135,3135,3135,3135,1
|
|
20241203,092600,1216410,3130,3130,3130,3130,15
|
|
20241203,092500,1169460,3135,3135,3135,3135,1
|
|
20241203,092400,1166325,3135,3135,3135,3135,0
|
|
20241203,092300,1166325,3135,3135,3135,3135,2
|
|
20241203,092200,1160055,3130,3130,3130,3130,2
|
|
20241203,092100,1153795,3130,3130,3130,3130,1
|
|
20241203,092000,1150665,3130,3130,3130,3130,1
|
|
20241203,091900,1147535,3130,3130,3130,3130,0
|
|
20241203,091800,1147535,3130,3130,3130,3130,1
|
|
20241203,091700,1144405,3130,3130,3130,3130,0
|
|
20241203,091600,1144405,3130,3130,3130,3130,1
|
|
20241203,091500,1141275,3130,3130,3130,3130,0
|
|
20241203,091400,1141275,3130,3130,3130,3130,1
|
|
20241203,091300,1138145,3125,3125,3125,3125,0
|
|
20241203,091200,1138145,3125,3125,3125,3125,1
|
|
20241203,091100,1135020,3125,3125,3125,3125,1
|
|
20241203,091000,1131895,3125,3135,3135,3125,9
|
|
20241203,090900,1103760,3115,3115,3115,3115,0
|
|
20241203,090800,1103760,3115,3135,3135,3115,319
|
|
20241203,090700,109730,3135,3135,3135,3135,0
|
|
20241203,090600,109730,3135,3135,3135,3135,1
|
|
20241203,090500,106595,3135,3135,3135,3135,0
|
|
20241203,090400,106595,3135,3135,3135,3135,1
|
|
20241203,090300,103460,3125,3125,3125,3125,0
|
|
20241203,090200,103460,3125,3135,3135,3125,12
|
|
20241203,090100,65940,3140,3140,3140,3140,0
|
|
20241203,090000,65940,3140,3140,3140,3140,21
|