674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201100,100804820,3140,3140,3140,3140,289
|
|
20241204,201000,100804820,3140,3140,3140,3140,0
|
|
20241204,200900,100804820,3140,3140,3140,3140,0
|
|
20241204,200800,100804820,3140,3140,3140,3140,0
|
|
20241204,200700,100804820,3140,3140,3140,3140,0
|
|
20241204,200600,100804820,3140,3140,3140,3140,0
|
|
20241204,200500,100804820,3140,3140,3140,3140,0
|
|
20241204,200400,100804820,3140,3140,3140,3140,0
|
|
20241204,200300,100804820,3140,3140,3140,3140,0
|
|
20241204,200200,100804820,3140,3140,3140,3140,0
|
|
20241204,200100,100804820,3140,3140,3140,3140,0
|
|
20241204,200000,100804820,3140,3140,3140,3140,0
|
|
20241204,195900,100804820,3140,3140,3140,3140,0
|
|
20241204,195800,100804820,3140,3140,3140,3140,0
|
|
20241204,195700,100804820,3140,3140,3140,3140,0
|
|
20241204,195600,100804820,3140,3140,3140,3140,0
|
|
20241204,195500,100804820,3140,3140,3140,3140,0
|
|
20241204,195400,100804820,3140,3140,3140,3140,0
|
|
20241204,195300,100804820,3140,3140,3140,3140,0
|
|
20241204,195200,100804820,3140,3140,3140,3140,0
|
|
20241204,195100,100804820,3140,3140,3140,3140,0
|
|
20241204,195000,100804820,3140,3140,3140,3140,0
|
|
20241204,194900,100804820,3140,3140,3140,3140,0
|
|
20241204,194800,100804820,3140,3140,3140,3140,0
|
|
20241204,194700,100804820,3140,3140,3140,3140,0
|
|
20241204,194600,100804820,3140,3140,3140,3140,0
|
|
20241204,194500,100804820,3140,3140,3140,3140,0
|
|
20241204,194400,100804820,3140,3140,3140,3140,0
|
|
20241204,194300,100804820,3140,3140,3140,3140,0
|
|
20241204,194200,100804820,3140,3140,3140,3140,0
|
|
20241204,194100,100804820,3140,3140,3140,3140,289
|
|
20241204,194000,100804820,3140,3140,3140,3140,0
|
|
20241204,193900,100804820,3140,3140,3140,3140,0
|
|
20241204,193800,100804820,3140,3140,3140,3140,0
|
|
20241204,193700,100804820,3140,3140,3140,3140,0
|
|
20241204,193600,100804820,3140,3140,3140,3140,0
|
|
20241204,193500,100804820,3140,3140,3140,3140,0
|
|
20241204,193400,100804820,3140,3140,3140,3140,0
|
|
20241204,193300,100804820,3140,3140,3140,3140,0
|
|
20241204,193200,100804820,3140,3140,3140,3140,0
|
|
20241204,193100,100804820,3140,3140,3140,3140,0
|
|
20241204,193000,100804820,3140,3140,3140,3140,0
|
|
20241204,192900,100804820,3140,3140,3140,3140,0
|
|
20241204,192800,100804820,3140,3140,3140,3140,0
|
|
20241204,192700,100804820,3140,3140,3140,3140,0
|
|
20241204,192600,100804820,3140,3140,3140,3140,0
|
|
20241204,192500,100804820,3140,3140,3140,3140,0
|
|
20241204,192400,100804820,3140,3140,3140,3140,0
|
|
20241204,192300,100804820,3140,3140,3140,3140,0
|
|
20241204,192200,100804820,3140,3140,3140,3140,0
|
|
20241204,192100,100804820,3140,3140,3140,3140,0
|
|
20241204,192000,100804820,3140,3140,3140,3140,0
|
|
20241204,191900,100804820,3140,3140,3140,3140,0
|
|
20241204,191800,100804820,3140,3140,3140,3140,0
|
|
20241204,191700,100804820,3140,3140,3140,3140,0
|
|
20241204,191600,100804820,3140,3140,3140,3140,0
|
|
20241204,191500,100804820,3140,3140,3140,3140,0
|
|
20241204,191400,100804820,3140,3140,3140,3140,0
|
|
20241204,191300,100804820,3140,3140,3140,3140,0
|
|
20241204,191200,100804820,3140,3140,3140,3140,0
|
|
20241204,191100,100804820,3140,3140,3140,3140,289
|
|
20241204,191000,100804820,3140,3140,3140,3140,0
|
|
20241204,190900,100804820,3140,3140,3140,3140,0
|
|
20241204,190800,100804820,3140,3140,3140,3140,0
|
|
20241204,190700,100804820,3140,3140,3140,3140,0
|
|
20241204,190600,100804820,3140,3140,3140,3140,0
|
|
20241204,190500,100804820,3140,3140,3140,3140,0
|
|
20241204,190400,100804820,3140,3140,3140,3140,0
|
|
20241204,190300,100804820,3140,3140,3140,3140,0
|
|
20241204,190200,100804820,3140,3140,3140,3140,0
|
|
20241204,190100,100804820,3140,3140,3140,3140,0
|
|
20241204,190000,100804820,3140,3140,3140,3140,0
|
|
20241204,185900,100804820,3140,3140,3140,3140,0
|
|
20241204,185800,100804820,3140,3140,3140,3140,0
|
|
20241204,185700,100804820,3140,3140,3140,3140,0
|
|
20241204,185600,100804820,3140,3140,3140,3140,0
|
|
20241204,185500,100804820,3140,3140,3140,3140,0
|
|
20241204,185400,100804820,3140,3140,3140,3140,0
|
|
20241204,185300,100804820,3140,3140,3140,3140,0
|
|
20241204,185200,100804820,3140,3140,3140,3140,0
|
|
20241204,185100,100804820,3140,3140,3140,3140,0
|
|
20241204,185000,100804820,3140,3140,3140,3140,0
|
|
20241204,184900,100804820,3140,3140,3140,3140,0
|
|
20241204,184800,100804820,3140,3140,3140,3140,0
|
|
20241204,184700,100804820,3140,3140,3140,3140,0
|
|
20241204,184600,100804820,3140,3140,3140,3140,0
|
|
20241204,184500,100804820,3140,3140,3140,3140,0
|
|
20241204,184400,100804820,3140,3140,3140,3140,0
|
|
20241204,184300,100804820,3140,3140,3140,3140,0
|
|
20241204,184200,100804820,3140,3140,3140,3140,0
|
|
20241204,184100,100804820,3140,3140,3140,3140,289
|
|
20241204,184000,100804820,3140,3140,3140,3140,0
|
|
20241204,183900,100804820,3140,3140,3140,3140,0
|
|
20241204,183800,100804820,3140,3140,3140,3140,0
|
|
20241204,183700,100804820,3140,3140,3140,3140,0
|
|
20241204,183600,100804820,3140,3140,3140,3140,0
|
|
20241204,183500,100804820,3140,3140,3140,3140,0
|
|
20241204,183400,100804820,3140,3140,3140,3140,0
|
|
20241204,183300,100804820,3140,3140,3140,3140,0
|
|
20241204,183200,100804820,3140,3140,3140,3140,0
|
|
20241204,183100,100804820,3140,3140,3140,3140,0
|
|
20241204,183000,100804820,3140,3140,3140,3140,0
|
|
20241204,182900,100804820,3140,3140,3140,3140,0
|
|
20241204,182800,100804820,3140,3140,3140,3140,0
|
|
20241204,182700,100804820,3140,3140,3140,3140,0
|
|
20241204,182600,100804820,3140,3140,3140,3140,0
|
|
20241204,182500,100804820,3140,3140,3140,3140,0
|
|
20241204,182400,100804820,3140,3140,3140,3140,0
|
|
20241204,182300,100804820,3140,3140,3140,3140,0
|
|
20241204,182200,100804820,3140,3140,3140,3140,0
|
|
20241204,182100,100804820,3140,3140,3140,3140,0
|
|
20241204,182000,100804820,3140,3140,3140,3140,0
|
|
20241204,181900,100804820,3140,3140,3140,3140,0
|
|
20241204,181800,100804820,3140,3140,3140,3140,0
|
|
20241204,181700,100804820,3140,3140,3140,3140,0
|
|
20241204,181600,100804820,3140,3140,3140,3140,0
|
|
20241204,181500,100804820,3140,3140,3140,3140,0
|
|
20241204,181400,100804820,3140,3140,3140,3140,0
|
|
20241204,181300,100804820,3140,3140,3140,3140,0
|
|
20241204,181200,100804820,3140,3140,3140,3140,0
|
|
20241204,181100,100804820,3140,3140,3140,3140,289
|
|
20241204,181000,100804820,3140,3140,3140,3140,0
|
|
20241204,180900,100804820,3140,3140,3140,3140,0
|
|
20241204,180800,100804820,3140,3140,3140,3140,0
|
|
20241204,180700,100804820,3140,3140,3140,3140,0
|
|
20241204,180600,100804820,3140,3140,3140,3140,0
|
|
20241204,180500,100804820,3140,3140,3140,3140,0
|
|
20241204,180400,100804820,3140,3140,3140,3140,0
|
|
20241204,180300,100804820,3140,3140,3140,3140,0
|
|
20241204,180200,100804820,3140,3140,3140,3140,0
|
|
20241204,180100,100804820,3140,3140,3140,3140,0
|
|
20241204,180000,100804820,3140,3140,3140,3140,0
|
|
20241204,175900,100804820,3140,3140,3140,3140,0
|
|
20241204,175800,100804820,3140,3140,3140,3140,0
|
|
20241204,175700,100804820,3140,3140,3140,3140,0
|
|
20241204,175600,100804820,3140,3140,3140,3140,0
|
|
20241204,175500,100804820,3140,3140,3140,3140,0
|
|
20241204,175400,100804820,3140,3140,3140,3140,0
|
|
20241204,175300,100804820,3140,3140,3140,3140,0
|
|
20241204,175200,100804820,3140,3140,3140,3140,0
|
|
20241204,175100,100804820,3140,3140,3140,3140,0
|
|
20241204,175000,100804820,3140,3140,3140,3140,0
|
|
20241204,174900,100804820,3140,3140,3140,3140,0
|
|
20241204,174800,100804820,3140,3140,3140,3140,0
|
|
20241204,174700,100804820,3140,3140,3140,3140,0
|
|
20241204,174600,100804820,3140,3140,3140,3140,0
|
|
20241204,174500,100804820,3140,3140,3140,3140,0
|
|
20241204,174400,100804820,3140,3140,3140,3140,0
|
|
20241204,174300,100804820,3140,3140,3140,3140,0
|
|
20241204,174200,100804820,3140,3140,3140,3140,0
|
|
20241204,174100,100804820,3140,3140,3140,3140,289
|
|
20241204,174000,100804820,3140,3140,3140,3140,0
|
|
20241204,173900,100804820,3140,3140,3140,3140,0
|
|
20241204,173800,100804820,3140,3140,3140,3140,0
|
|
20241204,173700,100804820,3140,3140,3140,3140,0
|
|
20241204,173600,100804820,3140,3140,3140,3140,0
|
|
20241204,173500,100804820,3140,3140,3140,3140,0
|
|
20241204,173400,100804820,3140,3140,3140,3140,0
|
|
20241204,173300,100804820,3140,3140,3140,3140,0
|
|
20241204,173200,100804820,3140,3140,3140,3140,0
|
|
20241204,173100,100804820,3140,3140,3140,3140,0
|
|
20241204,173000,100804820,3140,3140,3140,3140,0
|
|
20241204,172900,100804820,3140,3140,3140,3140,0
|
|
20241204,172800,100804820,3140,3140,3140,3140,0
|
|
20241204,172700,100804820,3140,3140,3140,3140,0
|
|
20241204,172600,100804820,3140,3140,3140,3140,0
|
|
20241204,172500,100804820,3140,3140,3140,3140,0
|
|
20241204,172400,100804820,3140,3140,3140,3140,0
|
|
20241204,172300,100804820,3140,3140,3140,3140,0
|
|
20241204,172200,100804820,3140,3140,3140,3140,0
|
|
20241204,172100,100804820,3140,3140,3140,3140,0
|
|
20241204,172000,100804820,3140,3140,3140,3140,0
|
|
20241204,171900,100804820,3140,3140,3140,3140,0
|
|
20241204,171800,100804820,3140,3140,3140,3140,0
|
|
20241204,171700,100804820,3140,3140,3140,3140,0
|
|
20241204,171600,100804820,3140,3140,3140,3140,0
|
|
20241204,171500,100804820,3140,3140,3140,3140,0
|
|
20241204,171400,100804820,3140,3140,3140,3140,0
|
|
20241204,171300,100804820,3140,3140,3140,3140,0
|
|
20241204,171200,100804820,3140,3140,3140,3140,0
|
|
20241204,171100,100804820,3140,3140,3140,3140,289
|
|
20241204,171000,100804820,3140,3140,3140,3140,0
|
|
20241204,170900,100804820,3140,3140,3140,3140,0
|
|
20241204,170800,100804820,3140,3140,3140,3140,0
|
|
20241204,170700,100804820,3140,3140,3140,3140,0
|
|
20241204,170600,100804820,3140,3140,3140,3140,0
|
|
20241204,170500,100804820,3140,3140,3140,3140,0
|
|
20241204,170400,100804820,3140,3140,3140,3140,0
|
|
20241204,170300,100804820,3140,3140,3140,3140,0
|
|
20241204,170200,100804820,3140,3140,3140,3140,0
|
|
20241204,170100,100804820,3140,3140,3140,3140,0
|
|
20241204,170000,100804820,3140,3140,3140,3140,0
|
|
20241204,165900,100804820,3140,3140,3140,3140,0
|
|
20241204,165800,100804820,3140,3140,3140,3140,0
|
|
20241204,165700,100804820,3140,3140,3140,3140,0
|
|
20241204,165600,100804820,3140,3140,3140,3140,0
|
|
20241204,165500,100804820,3140,3140,3140,3140,0
|
|
20241204,165400,100804820,3140,3140,3140,3140,0
|
|
20241204,165300,100804820,3140,3140,3140,3140,0
|
|
20241204,165200,100804820,3140,3140,3140,3140,0
|
|
20241204,165100,100804820,3140,3140,3140,3140,0
|
|
20241204,165000,100804820,3140,3140,3140,3140,0
|
|
20241204,164900,100804820,3140,3140,3140,3140,0
|
|
20241204,164800,100804820,3140,3140,3140,3140,0
|
|
20241204,164700,100804820,3140,3140,3140,3140,0
|
|
20241204,164600,100804820,3140,3140,3140,3140,0
|
|
20241204,164500,100804820,3140,3140,3140,3140,0
|
|
20241204,164400,100804820,3140,3140,3140,3140,0
|
|
20241204,164300,100804820,3140,3140,3140,3140,0
|
|
20241204,164200,100804820,3140,3140,3140,3140,0
|
|
20241204,164100,100804820,3140,3140,3140,3140,289
|
|
20241204,164000,100804820,3140,3140,3140,3140,0
|
|
20241204,163900,100804820,3140,3140,3140,3140,0
|
|
20241204,163800,100804820,3140,3140,3140,3140,0
|
|
20241204,163700,100804820,3140,3140,3140,3140,0
|
|
20241204,163600,100804820,3140,3140,3140,3140,0
|
|
20241204,163500,100804820,3140,3140,3140,3140,0
|
|
20241204,163400,100804820,3140,3140,3140,3140,0
|
|
20241204,163300,100804820,3140,3140,3140,3140,0
|
|
20241204,163200,100804820,3140,3140,3140,3140,0
|
|
20241204,163100,100804820,3140,3140,3140,3140,0
|
|
20241204,163000,100804820,3140,3140,3140,3140,0
|
|
20241204,162900,100804820,3140,3140,3140,3140,0
|
|
20241204,162800,100804820,3140,3140,3140,3140,0
|
|
20241204,162700,100804820,3140,3140,3140,3140,0
|
|
20241204,162600,100804820,3140,3140,3140,3140,0
|
|
20241204,162500,100804820,3140,3140,3140,3140,0
|
|
20241204,162400,100804820,3140,3140,3140,3140,0
|
|
20241204,162300,100804820,3140,3140,3140,3140,0
|
|
20241204,162200,100804820,3140,3140,3140,3140,0
|
|
20241204,162100,100804820,3140,3140,3140,3140,0
|
|
20241204,162000,100804820,3140,3140,3140,3140,0
|
|
20241204,161900,100804820,3140,3140,3140,3140,0
|
|
20241204,161800,100804820,3140,3140,3140,3140,0
|
|
20241204,161700,100804820,3140,3140,3140,3140,0
|
|
20241204,161600,100804820,3140,3140,3140,3140,0
|
|
20241204,161500,100804820,3140,3140,3140,3140,0
|
|
20241204,161400,100804820,3140,3140,3140,3140,0
|
|
20241204,161300,100804820,3140,3140,3140,3140,0
|
|
20241204,161200,100804820,3140,3140,3140,3140,0
|
|
20241204,161100,100804820,3140,3140,3140,3140,289
|
|
20241204,161000,100804820,3140,3140,3140,3140,0
|
|
20241204,160900,100804820,3140,3140,3140,3140,0
|
|
20241204,160800,100804820,3140,3140,3140,3140,0
|
|
20241204,160700,100804820,3140,3140,3140,3140,0
|
|
20241204,160600,100804820,3140,3140,3140,3140,0
|
|
20241204,160500,100804820,3140,3140,3140,3140,0
|
|
20241204,160400,100804820,3140,3140,3140,3140,0
|
|
20241204,160300,100804820,3140,3140,3140,3140,0
|
|
20241204,160200,100804820,3140,3140,3140,3140,0
|
|
20241204,160100,100804820,3140,3140,3140,3140,0
|
|
20241204,160000,100804820,3140,3140,3140,3140,0
|
|
20241204,155900,100804820,3140,3140,3140,3140,0
|
|
20241204,155800,100804820,3140,3140,3140,3140,0
|
|
20241204,155700,100804820,3140,3140,3140,3140,0
|
|
20241204,155600,100804820,3140,3140,3140,3140,0
|
|
20241204,155500,100804820,3140,3140,3140,3140,0
|
|
20241204,155400,100804820,3140,3140,3140,3140,0
|
|
20241204,155300,100804820,3140,3140,3140,3140,0
|
|
20241204,155200,100804820,3140,3140,3140,3140,0
|
|
20241204,155100,100804820,3140,3140,3140,3140,0
|
|
20241204,155000,100804820,3140,3140,3140,3140,0
|
|
20241204,154900,100804820,3140,3140,3140,3140,0
|
|
20241204,154800,100804820,3140,3140,3140,3140,0
|
|
20241204,154700,100804820,3140,3140,3140,3140,0
|
|
20241204,154600,100804820,3140,3140,3140,3140,0
|
|
20241204,154500,100804820,3140,3140,3140,3140,0
|
|
20241204,154400,100804820,3140,3140,3140,3140,0
|
|
20241204,154300,100804820,3140,3140,3140,3140,0
|
|
20241204,154200,100804820,3140,3140,3140,3140,0
|
|
20241204,154100,100804820,3140,3140,3140,3140,289
|
|
20241204,154000,100804820,3140,3140,3140,3140,0
|
|
20241204,153900,100804820,3140,3140,3140,3140,0
|
|
20241204,153800,100804820,3140,3140,3140,3140,0
|
|
20241204,153700,100804820,3140,3140,3140,3140,0
|
|
20241204,153600,100804820,3140,3140,3140,3140,0
|
|
20241204,153500,100804820,3140,3140,3140,3140,0
|
|
20241204,153400,100804820,3140,3140,3140,3140,0
|
|
20241204,153300,100804820,3140,3140,3140,3140,0
|
|
20241204,153200,100804820,3140,3140,3140,3140,0
|
|
20241204,153100,100804820,3140,3140,3140,3140,0
|
|
20241204,153000,100804820,3140,3140,3140,3140,289
|
|
20241204,152900,99897360,3140,3140,3140,3140,0
|
|
20241204,152800,99897360,3140,3140,3140,3140,0
|
|
20241204,152700,99897360,3140,3140,3140,3140,0
|
|
20241204,152600,99897360,3140,3140,3140,3140,0
|
|
20241204,152500,99897360,3140,3140,3140,3140,0
|
|
20241204,152400,99897360,3140,3140,3140,3140,0
|
|
20241204,152300,99897360,3140,3140,3140,3140,0
|
|
20241204,152200,99897360,3140,3140,3140,3140,0
|
|
20241204,152100,99897360,3140,3140,3140,3140,0
|
|
20241204,152000,99897360,3140,3140,3140,3140,0
|
|
20241204,151900,99897360,3140,3140,3140,3140,0
|
|
20241204,151800,99897360,3140,3140,3140,3140,5
|
|
20241204,151700,99881660,3140,3140,3145,3140,346
|
|
20241204,151600,98793635,3140,3140,3140,3140,1
|
|
20241204,151500,98790495,3135,3135,3135,3135,400
|
|
20241204,151400,97536495,3140,3145,3145,3140,224
|
|
20241204,151300,96833130,3145,3145,3145,3145,0
|
|
20241204,151200,96833130,3145,3145,3145,3145,26
|
|
20241204,151100,96751360,3140,3140,3140,3140,0
|
|
20241204,151000,96751360,3140,3140,3140,3140,0
|
|
20241204,150900,96751360,3140,3140,3140,3140,300
|
|
20241204,150800,95809360,3140,3140,3140,3140,477
|
|
20241204,150700,94311580,3140,3140,3140,3140,0
|
|
20241204,150600,94311580,3140,3140,3140,3140,40
|
|
20241204,150500,94185980,3140,3140,3140,3140,0
|
|
20241204,150400,94185980,3140,3140,3140,3140,0
|
|
20241204,150300,94185980,3140,3140,3140,3140,0
|
|
20241204,150200,94185980,3140,3140,3140,3140,0
|
|
20241204,150100,94185980,3140,3140,3140,3140,0
|
|
20241204,150000,94185980,3140,3140,3140,3140,1
|
|
20241204,145900,94182840,3140,3140,3140,3140,3
|
|
20241204,145800,94173420,3145,3145,3145,3145,0
|
|
20241204,145700,94173420,3145,3145,3145,3145,0
|
|
20241204,145600,94173420,3145,3145,3145,3145,0
|
|
20241204,145500,94173420,3145,3145,3145,3145,624
|
|
20241204,145400,92210940,3140,3145,3145,3140,955
|
|
20241204,145300,89207470,3140,3140,3140,3140,190
|
|
20241204,145200,88610870,3140,3140,3140,3140,27
|
|
20241204,145100,88526090,3140,3140,3140,3140,0
|
|
20241204,145000,88526090,3140,3140,3140,3140,355
|
|
20241204,144900,87411390,3140,3140,3140,3140,7
|
|
20241204,144800,87389410,3140,3140,3140,3140,82
|
|
20241204,144700,87131930,3145,3145,3145,3145,0
|
|
20241204,144600,87131930,3145,3145,3145,3145,0
|
|
20241204,144500,87131930,3145,3145,3145,3145,0
|
|
20241204,144400,87131930,3145,3145,3145,3145,0
|
|
20241204,144300,87131930,3145,3145,3145,3145,1
|
|
20241204,144200,87128785,3140,3140,3140,3140,186
|
|
20241204,144100,86544745,3140,3135,3140,3135,4
|
|
20241204,144000,86532200,3135,3135,3140,3135,827
|
|
20241204,143900,83937905,3135,3135,3135,3135,5
|
|
20241204,143800,83922230,3135,3135,3135,3135,1194
|
|
20241204,143700,80179040,3135,3135,3135,3135,1
|
|
20241204,143600,80175905,3130,3130,3130,3130,0
|
|
20241204,143500,80175905,3130,3130,3130,3130,0
|
|
20241204,143400,80175905,3130,3130,3130,3130,0
|
|
20241204,143300,80175905,3130,3130,3130,3130,500
|
|
20241204,143200,78610905,3130,3130,3130,3130,0
|
|
20241204,143100,78610905,3130,3135,3135,3130,3
|
|
20241204,143000,78601510,3130,3130,3130,3130,45
|
|
20241204,142900,78460660,3130,3130,3130,3130,0
|
|
20241204,142800,78460660,3130,3130,3130,3130,350
|
|
20241204,142700,77365160,3130,3130,3130,3130,300
|
|
20241204,142600,76426160,3125,3125,3125,3125,250
|
|
20241204,142500,75644910,3125,3125,3125,3125,0
|
|
20241204,142400,75644910,3125,3125,3125,3125,143
|
|
20241204,142300,75198035,3125,3125,3125,3125,0
|
|
20241204,142200,75198035,3125,3125,3125,3125,0
|
|
20241204,142100,75198035,3125,3125,3125,3125,0
|
|
20241204,142000,75198035,3125,3125,3125,3125,0
|
|
20241204,141900,75198035,3125,3125,3125,3125,0
|
|
20241204,141800,75198035,3125,3125,3125,3125,0
|
|
20241204,141700,75198035,3125,3125,3125,3125,0
|
|
20241204,141600,75198035,3125,3125,3125,3125,5
|
|
20241204,141500,75182410,3125,3125,3125,3125,74
|
|
20241204,141400,74951160,3125,3125,3125,3125,0
|
|
20241204,141300,74951160,3125,3125,3125,3125,9
|
|
20241204,141200,74923035,3130,3130,3130,3130,0
|
|
20241204,141100,74923035,3130,3130,3130,3130,0
|
|
20241204,141000,74923035,3130,3130,3130,3130,0
|
|
20241204,140900,74923035,3130,3130,3130,3130,0
|
|
20241204,140800,74923035,3130,3130,3130,3130,0
|
|
20241204,140700,74923035,3130,3130,3130,3130,0
|
|
20241204,140600,74923035,3130,3130,3130,3130,200
|
|
20241204,140500,74297035,3125,3135,3135,3125,360
|
|
20241204,140400,73170240,3130,3130,3130,3130,1
|
|
20241204,140300,73167110,3125,3125,3125,3125,0
|
|
20241204,140200,73167110,3125,3125,3125,3125,5
|
|
20241204,140100,73151485,3125,3125,3125,3125,3
|
|
20241204,140000,73142110,3135,3120,3135,3120,2130
|
|
20241204,135900,66471115,3120,3120,3120,3120,0
|
|
20241204,135800,66471115,3120,3120,3120,3120,0
|
|
20241204,135700,66471115,3120,3120,3120,3120,0
|
|
20241204,135600,66471115,3120,3120,3120,3120,0
|
|
20241204,135500,66471115,3120,3120,3120,3120,0
|
|
20241204,135400,66471115,3120,3125,3125,3120,100
|
|
20241204,135300,66158925,3125,3125,3125,3125,1000
|
|
20241204,135200,63033925,3130,3130,3130,3130,62
|
|
20241204,135100,62839865,3130,3130,3130,3130,0
|
|
20241204,135000,62839865,3130,3130,3130,3130,0
|
|
20241204,134900,62839865,3130,3130,3130,3130,0
|
|
20241204,134800,62839865,3130,3130,3130,3130,0
|
|
20241204,134700,62839865,3130,3130,3130,3130,0
|
|
20241204,134600,62839865,3130,3130,3130,3130,0
|
|
20241204,134500,62839865,3130,3130,3130,3130,0
|
|
20241204,134400,62839865,3130,3130,3130,3130,0
|
|
20241204,134300,62839865,3130,3130,3130,3130,0
|
|
20241204,134200,62839865,3130,3130,3130,3130,0
|
|
20241204,134100,62839865,3130,3130,3130,3130,0
|
|
20241204,134000,62839865,3130,3130,3130,3130,0
|
|
20241204,133900,62839865,3130,3130,3130,3130,0
|
|
20241204,133800,62839865,3130,3130,3130,3130,0
|
|
20241204,133700,62839865,3130,3130,3130,3130,50
|
|
20241204,133600,62683365,3130,3130,3130,3130,0
|
|
20241204,133500,62683365,3130,3130,3130,3130,0
|
|
20241204,133400,62683365,3130,3130,3130,3130,0
|
|
20241204,133300,62683365,3130,3130,3130,3130,0
|
|
20241204,133200,62683365,3130,3130,3130,3130,0
|
|
20241204,133100,62683365,3130,3130,3130,3130,0
|
|
20241204,133000,62683365,3130,3130,3130,3130,0
|
|
20241204,132900,62683365,3130,3130,3130,3130,2
|
|
20241204,132800,62677105,3130,3130,3130,3130,0
|
|
20241204,132700,62677105,3130,3130,3130,3130,294
|
|
20241204,132600,61756885,3130,3135,3135,3130,188
|
|
20241204,132500,61167750,3130,3130,3130,3130,0
|
|
20241204,132400,61167750,3130,3125,3130,3125,940
|
|
20241204,132300,58225555,3125,3125,3125,3125,1062
|
|
20241204,132200,54906805,3120,3120,3120,3120,1
|
|
20241204,132100,54903685,3115,3115,3115,3115,0
|
|
20241204,132000,54903685,3115,3115,3115,3115,0
|
|
20241204,131900,54903685,3115,3115,3115,3115,0
|
|
20241204,131800,54903685,3115,3115,3115,3115,0
|
|
20241204,131700,54903685,3115,3115,3115,3115,0
|
|
20241204,131600,54903685,3115,3115,3115,3115,0
|
|
20241204,131500,54903685,3115,3120,3120,3110,648
|
|
20241204,131400,52886225,3120,3120,3120,3120,0
|
|
20241204,131300,52886225,3120,3120,3120,3120,0
|
|
20241204,131200,52886225,3120,3120,3120,3120,0
|
|
20241204,131100,52886225,3120,3120,3120,3120,0
|
|
20241204,131000,52886225,3120,3120,3120,3120,0
|
|
20241204,130900,52886225,3120,3120,3120,3120,0
|
|
20241204,130800,52886225,3120,3120,3120,3120,100
|
|
20241204,130700,52574225,3125,3125,3125,3125,0
|
|
20241204,130600,52574225,3125,3125,3125,3125,0
|
|
20241204,130500,52574225,3125,3125,3125,3125,0
|
|
20241204,130400,52574225,3125,3125,3125,3125,0
|
|
20241204,130300,52574225,3125,3125,3125,3125,0
|
|
20241204,130200,52574225,3125,3125,3125,3125,0
|
|
20241204,130100,52574225,3125,3125,3125,3125,0
|
|
20241204,130000,52574225,3125,3125,3125,3125,1
|
|
20241204,125900,52571100,3125,3125,3125,3125,0
|
|
20241204,125800,52571100,3125,3125,3125,3125,0
|
|
20241204,125700,52571100,3125,3125,3125,3125,1
|
|
20241204,125600,52567975,3125,3125,3125,3125,0
|
|
20241204,125500,52567975,3125,3125,3125,3125,1
|
|
20241204,125400,52564850,3125,3125,3125,3125,0
|
|
20241204,125300,52564850,3125,3125,3125,3125,0
|
|
20241204,125200,52564850,3125,3120,3125,3120,201
|
|
20241204,125100,51937725,3125,3125,3125,3125,0
|
|
20241204,125000,51937725,3125,3125,3125,3125,1
|
|
20241204,124900,51934600,3125,3125,3125,3125,7
|
|
20241204,124800,51912725,3125,3125,3125,3125,0
|
|
20241204,124700,51912725,3125,3125,3125,3125,1
|
|
20241204,124600,51909600,3125,3125,3125,3125,0
|
|
20241204,124500,51909600,3125,3125,3125,3125,1
|
|
20241204,124400,51906475,3120,3120,3120,3120,0
|
|
20241204,124300,51906475,3120,3120,3120,3120,16
|
|
20241204,124200,51856555,3125,3125,3125,3125,1
|
|
20241204,124100,51853430,3125,3125,3125,3125,0
|
|
20241204,124000,51853430,3125,3125,3125,3125,1
|
|
20241204,123900,51850305,3120,3120,3120,3120,1
|
|
20241204,123800,51847185,3120,3120,3120,3120,0
|
|
20241204,123700,51847185,3120,3120,3120,3120,1
|
|
20241204,123600,51844065,3120,3120,3120,3120,0
|
|
20241204,123500,51844065,3120,3120,3120,3120,1
|
|
20241204,123400,51840945,3120,3120,3120,3120,2
|
|
20241204,123300,51834705,3120,3120,3120,3120,1
|
|
20241204,123200,51831585,3120,3120,3120,3120,38
|
|
20241204,123100,51713025,3120,3120,3120,3120,0
|
|
20241204,123000,51713025,3120,3120,3120,3120,1
|
|
20241204,122900,51709905,3120,3120,3120,3120,34
|
|
20241204,122800,51603825,3125,3125,3125,3125,1
|
|
20241204,122700,51600700,3120,3120,3120,3120,25
|
|
20241204,122600,51522700,3125,3125,3125,3125,0
|
|
20241204,122500,51522700,3125,3125,3125,3125,1
|
|
20241204,122400,51519575,3125,3125,3125,3125,0
|
|
20241204,122300,51519575,3125,3125,3125,3125,1
|
|
20241204,122200,51516450,3120,3120,3120,3120,0
|
|
20241204,122100,51516450,3120,3120,3120,3120,35
|
|
20241204,122000,51407250,3125,3125,3125,3125,1
|
|
20241204,121900,51404125,3125,3125,3125,3125,0
|
|
20241204,121800,51404125,3125,3125,3125,3125,1
|
|
20241204,121700,51401000,3125,3125,3125,3125,0
|
|
20241204,121600,51401000,3125,3125,3125,3125,0
|
|
20241204,121500,51401000,3125,3125,3125,3125,1
|
|
20241204,121400,51397875,3120,3120,3120,3120,1
|
|
20241204,121300,51394755,3125,3125,3125,3125,347
|
|
20241204,121200,50310380,3125,3125,3125,3125,1
|
|
20241204,121100,50307255,3125,3125,3125,3125,0
|
|
20241204,121000,50307255,3125,3125,3125,3125,1
|
|
20241204,120900,50304130,3125,3125,3125,3125,0
|
|
20241204,120800,50304130,3125,3125,3125,3125,3
|
|
20241204,120700,50294755,3125,3125,3125,3125,0
|
|
20241204,120600,50294755,3125,3125,3125,3125,1
|
|
20241204,120500,50291630,3125,3125,3125,3125,169
|
|
20241204,120400,49763505,3125,3125,3125,3125,0
|
|
20241204,120300,49763505,3125,3125,3125,3125,1
|
|
20241204,120200,49760380,3125,3125,3125,3125,0
|
|
20241204,120100,49760380,3125,3125,3125,3125,1
|
|
20241204,120000,49757255,3125,3125,3125,3125,0
|
|
20241204,115900,49757255,3125,3125,3125,3125,0
|
|
20241204,115800,49757255,3125,3125,3125,3125,21
|
|
20241204,115700,49691630,3125,3125,3125,3125,10
|
|
20241204,115600,49660380,3125,3125,3125,3125,2680
|
|
20241204,115500,41285380,3120,3120,3120,3120,0
|
|
20241204,115400,41285380,3120,3120,3120,3120,0
|
|
20241204,115300,41285380,3120,3120,3125,3120,729
|
|
20241204,115200,39010895,3120,3120,3120,3120,0
|
|
20241204,115100,39010895,3120,3120,3120,3120,1
|
|
20241204,115000,39007775,3120,3120,3120,3120,0
|
|
20241204,114900,39007775,3120,3120,3120,3120,0
|
|
20241204,114800,39007775,3120,3120,3120,3120,1
|
|
20241204,114700,39004655,3120,3120,3120,3120,0
|
|
20241204,114600,39004655,3120,3120,3120,3120,1
|
|
20241204,114500,39001535,3120,3120,3120,3120,0
|
|
20241204,114400,39001535,3120,3120,3120,3120,0
|
|
20241204,114300,39001535,3120,3120,3120,3120,3
|
|
20241204,114200,38992175,3115,3115,3115,3115,0
|
|
20241204,114100,38992175,3115,3120,3120,3115,2
|
|
20241204,114000,38985940,3120,3120,3120,3120,0
|
|
20241204,113900,38985940,3120,3120,3120,3120,1
|
|
20241204,113800,38982820,3120,3120,3120,3120,0
|
|
20241204,113700,38982820,3120,3120,3120,3120,0
|
|
20241204,113600,38982820,3120,3120,3120,3120,1
|
|
20241204,113500,38979700,3120,3120,3120,3120,0
|
|
20241204,113400,38979700,3120,3120,3120,3120,1
|
|
20241204,113300,38976580,3120,3120,3120,3120,0
|
|
20241204,113200,38976580,3120,3120,3120,3120,0
|
|
20241204,113100,38976580,3120,3120,3120,3120,1
|
|
20241204,113000,38973460,3120,3120,3120,3120,0
|
|
20241204,112900,38973460,3120,3120,3120,3120,1
|
|
20241204,112800,38970340,3120,3120,3120,3120,0
|
|
20241204,112700,38970340,3120,3120,3120,3120,0
|
|
20241204,112600,38970340,3120,3120,3120,3120,1
|
|
20241204,112500,38967220,3120,3120,3120,3120,0
|
|
20241204,112400,38967220,3120,3115,3120,3115,72
|
|
20241204,112300,38742585,3115,3115,3115,3115,0
|
|
20241204,112200,38742585,3115,3115,3115,3115,0
|
|
20241204,112100,38742585,3115,3115,3115,3115,1
|
|
20241204,112000,38739470,3110,3110,3110,3110,64
|
|
20241204,111900,38540430,3115,3115,3115,3115,1
|
|
20241204,111800,38537315,3115,3115,3115,3115,0
|
|
20241204,111700,38537315,3115,3115,3115,3115,0
|
|
20241204,111600,38537315,3115,3115,3115,3115,25
|
|
20241204,111500,38459440,3115,3115,3115,3115,0
|
|
20241204,111400,38459440,3115,3115,3115,3115,4
|
|
20241204,111300,38446980,3115,3115,3115,3115,0
|
|
20241204,111200,38446980,3115,3115,3115,3115,1
|
|
20241204,111100,38443865,3110,3110,3110,3110,0
|
|
20241204,111000,38443865,3110,3110,3110,3110,19
|
|
20241204,110900,38384775,3115,3115,3115,3115,1
|
|
20241204,110800,38381660,3115,3115,3115,3115,0
|
|
20241204,110700,38381660,3115,3115,3115,3115,2
|
|
20241204,110600,38375430,3115,3115,3115,3115,0
|
|
20241204,110500,38375430,3115,3115,3115,3115,0
|
|
20241204,110400,38375430,3115,3115,3115,3115,1
|
|
20241204,110300,38372315,3115,3115,3115,3115,100
|
|
20241204,110200,38060815,3115,3115,3115,3115,1
|
|
20241204,110100,38057700,3115,3115,3115,3115,0
|
|
20241204,110000,38057700,3115,3115,3115,3115,0
|
|
20241204,105900,38057700,3115,3115,3115,3115,1
|
|
20241204,105800,38054585,3115,3115,3115,3115,0
|
|
20241204,105700,38054585,3115,3115,3115,3115,1
|
|
20241204,105600,38051470,3115,3115,3115,3115,0
|
|
20241204,105500,38051470,3115,3115,3115,3115,0
|
|
20241204,105400,38051470,3115,3115,3115,3115,1
|
|
20241204,105300,38048355,3115,3115,3115,3115,51
|
|
20241204,105200,37889490,3115,3115,3115,3115,324
|
|
20241204,105100,36880230,3120,3120,3120,3120,0
|
|
20241204,105000,36880230,3120,3120,3120,3120,0
|
|
20241204,104900,36880230,3120,3120,3120,3120,1
|
|
20241204,104800,36877110,3120,3120,3120,3120,0
|
|
20241204,104700,36877110,3120,3120,3120,3120,1
|
|
20241204,104600,36873990,3120,3120,3120,3120,0
|
|
20241204,104500,36873990,3120,3120,3120,3120,1
|
|
20241204,104400,36870870,3120,3120,3120,3120,0
|
|
20241204,104300,36870870,3120,3120,3120,3120,0
|
|
20241204,104200,36870870,3120,3120,3120,3120,5
|
|
20241204,104100,36855270,3120,3120,3120,3120,0
|
|
20241204,104000,36855270,3120,3120,3120,3120,1
|
|
20241204,103900,36852150,3120,3120,3120,3120,0
|
|
20241204,103800,36852150,3120,3120,3120,3120,0
|
|
20241204,103700,36852150,3120,3120,3120,3120,1
|
|
20241204,103600,36849030,3120,3120,3120,3120,0
|
|
20241204,103500,36849030,3120,3120,3120,3120,2
|
|
20241204,103400,36842790,3120,3120,3120,3120,0
|
|
20241204,103300,36842790,3120,3120,3120,3120,0
|
|
20241204,103200,36842790,3120,3120,3120,3120,1000
|
|
20241204,103100,33722790,3120,3120,3120,3120,0
|
|
20241204,103000,33722790,3120,3120,3120,3120,1
|
|
20241204,102900,33719670,3120,3120,3120,3120,0
|
|
20241204,102800,33719670,3120,3120,3120,3120,0
|
|
20241204,102700,33719670,3120,3120,3120,3120,302
|
|
20241204,102600,32777430,3125,3125,3125,3125,400
|
|
20241204,102500,31527430,3125,3125,3125,3125,21
|
|
20241204,102400,31461805,3125,3125,3125,3125,355
|
|
20241204,102300,30352430,3125,3125,3125,3125,0
|
|
20241204,102200,30352430,3125,3120,3125,3120,595
|
|
20241204,102100,28496025,3120,3120,3120,3120,0
|
|
20241204,102000,28496025,3120,3120,3120,3120,1
|
|
20241204,101900,28492905,3120,3120,3120,3120,0
|
|
20241204,101800,28492905,3120,3120,3120,3120,21
|
|
20241204,101700,28427385,3120,3120,3120,3120,0
|
|
20241204,101600,28427385,3120,3120,3120,3120,1
|
|
20241204,101500,28424265,3120,3120,3120,3120,1
|
|
20241204,101400,28421145,3120,3120,3120,3120,0
|
|
20241204,101300,28421145,3120,3120,3120,3120,3
|
|
20241204,101200,28411785,3115,3115,3115,3115,50
|
|
20241204,101100,28256035,3115,3115,3115,3115,0
|
|
20241204,101000,28256035,3115,3115,3115,3115,2
|
|
20241204,100900,28249805,3110,3110,3110,3110,0
|
|
20241204,100800,28249805,3110,3110,3110,3110,187
|
|
20241204,100700,27668235,3105,3105,3105,3105,703
|
|
20241204,100600,25485420,3110,3110,3110,3110,10
|
|
20241204,100500,25454320,3110,3110,3110,3110,1
|
|
20241204,100400,25451210,3110,3110,3110,3110,0
|
|
20241204,100300,25451210,3110,3110,3110,3110,25
|
|
20241204,100200,25373460,3110,3110,3110,3110,0
|
|
20241204,100100,25373460,3110,3110,3110,3110,0
|
|
20241204,100000,25373460,3110,3110,3110,3110,2
|
|
20241204,095900,25367240,3110,3110,3110,3110,0
|
|
20241204,095800,25367240,3110,3110,3110,3110,7
|
|
20241204,095700,25345470,3110,3110,3110,3110,0
|
|
20241204,095600,25345470,3110,3110,3110,3110,0
|
|
20241204,095500,25345470,3110,3110,3110,3110,1
|
|
20241204,095400,25342360,3105,3105,3105,3105,360
|
|
20241204,095300,24224560,3110,3110,3110,3110,1
|
|
20241204,095200,24221450,3110,3110,3110,3110,0
|
|
20241204,095100,24221450,3110,3110,3110,3110,1
|
|
20241204,095000,24218340,3110,3110,3110,3110,0
|
|
20241204,094900,24218340,3110,3110,3110,3110,3
|
|
20241204,094800,24209010,3110,3110,3110,3110,1
|
|
20241204,094700,24205900,3105,3110,3110,3105,41
|
|
20241204,094600,24078585,3105,3110,3110,3105,2001
|
|
20241204,094500,17865475,3110,3110,3110,3110,1
|
|
20241204,094400,17862365,3110,3110,3110,3110,1310
|
|
20241204,094300,13788265,3115,3115,3115,3115,1
|
|
20241204,094200,13785150,3110,3115,3115,3110,102
|
|
20241204,094100,13467920,3115,3115,3115,3115,12
|
|
20241204,094000,13430540,3115,3115,3115,3115,4
|
|
20241204,093900,13418080,3115,3115,3115,3115,5
|
|
20241204,093800,13402505,3115,3115,3115,3115,661
|
|
20241204,093700,11343490,3115,3115,3115,3115,50
|
|
20241204,093600,11187740,3115,3115,3115,3115,1
|
|
20241204,093500,11184625,3115,3115,3115,3115,0
|
|
20241204,093400,11184625,3115,3115,3115,3115,0
|
|
20241204,093300,11184625,3115,3115,3115,3115,1
|
|
20241204,093200,11181510,3115,3110,3115,3110,47
|
|
20241204,093100,11035335,3110,3110,3110,3110,196
|
|
20241204,093000,10425775,3110,3110,3110,3110,214
|
|
20241204,092900,9760235,3110,3110,3110,3110,13
|
|
20241204,092800,9719805,3110,3110,3110,3110,1
|
|
20241204,092700,9716695,3110,3110,3110,3110,0
|
|
20241204,092600,9716695,3110,3110,3110,3110,2
|
|
20241204,092500,9710475,3110,3110,3110,3110,0
|
|
20241204,092400,9710475,3110,3110,3110,3110,11
|
|
20241204,092300,9676265,3110,3110,3110,3110,0
|
|
20241204,092200,9676265,3110,3110,3110,3110,0
|
|
20241204,092100,9676265,3110,3110,3110,3110,1
|
|
20241204,092000,9673155,3110,3110,3110,3110,0
|
|
20241204,091900,9673155,3110,3110,3110,3110,2
|
|
20241204,091800,9666935,3105,3105,3105,3105,0
|
|
20241204,091700,9666935,3105,3105,3105,3105,200
|
|
20241204,091600,9045935,3110,3110,3110,3110,39
|
|
20241204,091500,8924645,3115,3115,3115,3115,100
|
|
20241204,091400,8613145,3115,3120,3120,3115,13
|
|
20241204,091300,8572640,3120,3120,3120,3120,0
|
|
20241204,091200,8572640,3120,3120,3120,3120,0
|
|
20241204,091100,8572640,3120,3120,3120,3120,1
|
|
20241204,091000,8569520,3120,3120,3120,3120,1
|
|
20241204,090900,8566400,3120,3120,3120,3120,1
|
|
20241204,090800,8563280,3120,3120,3120,3120,0
|
|
20241204,090700,8563280,3120,3120,3120,3120,0
|
|
20241204,090600,8563280,3120,3120,3120,3120,516
|
|
20241204,090500,6953360,3120,3120,3120,3120,0
|
|
20241204,090400,6953360,3120,3120,3120,3120,1
|
|
20241204,090300,6950240,3120,3120,3120,3120,1
|
|
20241204,090200,6947120,3120,3120,3120,3120,1
|
|
20241204,090100,6944000,3100,3100,3100,3100,0
|
|
20241204,090000,6944000,3100,3100,3100,3100,2240
|