666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200300,128956330,3580,3580,3580,3580,996
|
|
20241202,200200,128956330,3580,3580,3580,3580,0
|
|
20241202,200100,128956330,3580,3580,3580,3580,0
|
|
20241202,200000,128956330,3580,3580,3580,3580,0
|
|
20241202,195900,128956330,3580,3580,3580,3580,0
|
|
20241202,195800,128956330,3580,3580,3580,3580,0
|
|
20241202,195700,128956330,3580,3580,3580,3580,0
|
|
20241202,195600,128956330,3580,3580,3580,3580,0
|
|
20241202,195500,128956330,3580,3580,3580,3580,0
|
|
20241202,195400,128956330,3580,3580,3580,3580,0
|
|
20241202,195300,128956330,3580,3580,3580,3580,0
|
|
20241202,195200,128956330,3580,3580,3580,3580,0
|
|
20241202,195100,128956330,3580,3580,3580,3580,0
|
|
20241202,195000,128956330,3580,3580,3580,3580,0
|
|
20241202,194900,128956330,3580,3580,3580,3580,0
|
|
20241202,194800,128956330,3580,3580,3580,3580,0
|
|
20241202,194700,128956330,3580,3580,3580,3580,0
|
|
20241202,194600,128956330,3580,3580,3580,3580,0
|
|
20241202,194500,128956330,3580,3580,3580,3580,0
|
|
20241202,194400,128956330,3580,3580,3580,3580,0
|
|
20241202,194300,128956330,3580,3580,3580,3580,0
|
|
20241202,194200,128956330,3580,3580,3580,3580,0
|
|
20241202,194100,128956330,3580,3580,3580,3580,0
|
|
20241202,194000,128956330,3580,3580,3580,3580,0
|
|
20241202,193900,128956330,3580,3580,3580,3580,0
|
|
20241202,193800,128956330,3580,3580,3580,3580,0
|
|
20241202,193700,128956330,3580,3580,3580,3580,0
|
|
20241202,193600,128956330,3580,3580,3580,3580,0
|
|
20241202,193500,128956330,3580,3580,3580,3580,0
|
|
20241202,193400,128956330,3580,3580,3580,3580,0
|
|
20241202,193300,128956330,3580,3580,3580,3580,996
|
|
20241202,193200,128956330,3580,3580,3580,3580,0
|
|
20241202,193100,128956330,3580,3580,3580,3580,0
|
|
20241202,193000,128956330,3580,3580,3580,3580,0
|
|
20241202,192900,128956330,3580,3580,3580,3580,0
|
|
20241202,192800,128956330,3580,3580,3580,3580,0
|
|
20241202,192700,128956330,3580,3580,3580,3580,0
|
|
20241202,192600,128956330,3580,3580,3580,3580,0
|
|
20241202,192500,128956330,3580,3580,3580,3580,0
|
|
20241202,192400,128956330,3580,3580,3580,3580,0
|
|
20241202,192300,128956330,3580,3580,3580,3580,0
|
|
20241202,192200,128956330,3580,3580,3580,3580,0
|
|
20241202,192100,128956330,3580,3580,3580,3580,0
|
|
20241202,192000,128956330,3580,3580,3580,3580,0
|
|
20241202,191900,128956330,3580,3580,3580,3580,0
|
|
20241202,191800,128956330,3580,3580,3580,3580,0
|
|
20241202,191700,128956330,3580,3580,3580,3580,0
|
|
20241202,191600,128956330,3580,3580,3580,3580,0
|
|
20241202,191500,128956330,3580,3580,3580,3580,0
|
|
20241202,191400,128956330,3580,3580,3580,3580,0
|
|
20241202,191300,128956330,3580,3580,3580,3580,0
|
|
20241202,191200,128956330,3580,3580,3580,3580,0
|
|
20241202,191100,128956330,3580,3580,3580,3580,0
|
|
20241202,191000,128956330,3580,3580,3580,3580,0
|
|
20241202,190900,128956330,3580,3580,3580,3580,0
|
|
20241202,190800,128956330,3580,3580,3580,3580,0
|
|
20241202,190700,128956330,3580,3580,3580,3580,0
|
|
20241202,190600,128956330,3580,3580,3580,3580,0
|
|
20241202,190500,128956330,3580,3580,3580,3580,0
|
|
20241202,190400,128956330,3580,3580,3580,3580,0
|
|
20241202,190300,128956330,3580,3580,3580,3580,996
|
|
20241202,190200,128956330,3580,3580,3580,3580,0
|
|
20241202,190100,128956330,3580,3580,3580,3580,0
|
|
20241202,190000,128956330,3580,3580,3580,3580,0
|
|
20241202,185900,128956330,3580,3580,3580,3580,0
|
|
20241202,185800,128956330,3580,3580,3580,3580,0
|
|
20241202,185700,128956330,3580,3580,3580,3580,0
|
|
20241202,185600,128956330,3580,3580,3580,3580,0
|
|
20241202,185500,128956330,3580,3580,3580,3580,0
|
|
20241202,185400,128956330,3580,3580,3580,3580,0
|
|
20241202,185300,128956330,3580,3580,3580,3580,0
|
|
20241202,185200,128956330,3580,3580,3580,3580,0
|
|
20241202,185100,128956330,3580,3580,3580,3580,0
|
|
20241202,185000,128956330,3580,3580,3580,3580,0
|
|
20241202,184900,128956330,3580,3580,3580,3580,0
|
|
20241202,184800,128956330,3580,3580,3580,3580,0
|
|
20241202,184700,128956330,3580,3580,3580,3580,0
|
|
20241202,184600,128956330,3580,3580,3580,3580,0
|
|
20241202,184500,128956330,3580,3580,3580,3580,0
|
|
20241202,184400,128956330,3580,3580,3580,3580,0
|
|
20241202,184300,128956330,3580,3580,3580,3580,0
|
|
20241202,184200,128956330,3580,3580,3580,3580,0
|
|
20241202,184100,128956330,3580,3580,3580,3580,0
|
|
20241202,184000,128956330,3580,3580,3580,3580,0
|
|
20241202,183900,128956330,3580,3580,3580,3580,0
|
|
20241202,183800,128956330,3580,3580,3580,3580,0
|
|
20241202,183700,128956330,3580,3580,3580,3580,0
|
|
20241202,183600,128956330,3580,3580,3580,3580,0
|
|
20241202,183500,128956330,3580,3580,3580,3580,0
|
|
20241202,183400,128956330,3580,3580,3580,3580,0
|
|
20241202,183300,128956330,3580,3580,3580,3580,996
|
|
20241202,183200,128956330,3580,3580,3580,3580,0
|
|
20241202,183100,128956330,3580,3580,3580,3580,0
|
|
20241202,183000,128956330,3580,3580,3580,3580,0
|
|
20241202,182900,128956330,3580,3580,3580,3580,0
|
|
20241202,182800,128956330,3580,3580,3580,3580,0
|
|
20241202,182700,128956330,3580,3580,3580,3580,0
|
|
20241202,182600,128956330,3580,3580,3580,3580,0
|
|
20241202,182500,128956330,3580,3580,3580,3580,0
|
|
20241202,182400,128956330,3580,3580,3580,3580,0
|
|
20241202,182300,128956330,3580,3580,3580,3580,0
|
|
20241202,182200,128956330,3580,3580,3580,3580,0
|
|
20241202,182100,128956330,3580,3580,3580,3580,0
|
|
20241202,182000,128956330,3580,3580,3580,3580,0
|
|
20241202,181900,128956330,3580,3580,3580,3580,0
|
|
20241202,181800,128956330,3580,3580,3580,3580,0
|
|
20241202,181700,128956330,3580,3580,3580,3580,0
|
|
20241202,181600,128956330,3580,3580,3580,3580,0
|
|
20241202,181500,128956330,3580,3580,3580,3580,0
|
|
20241202,181400,128956330,3580,3580,3580,3580,0
|
|
20241202,181300,128956330,3580,3580,3580,3580,0
|
|
20241202,181200,128956330,3580,3580,3580,3580,0
|
|
20241202,181100,128956330,3580,3580,3580,3580,0
|
|
20241202,181000,128956330,3580,3580,3580,3580,0
|
|
20241202,180900,128956330,3580,3580,3580,3580,0
|
|
20241202,180800,128956330,3580,3580,3580,3580,0
|
|
20241202,180700,128956330,3580,3580,3580,3580,0
|
|
20241202,180600,128956330,3580,3580,3580,3580,0
|
|
20241202,180500,128956330,3580,3580,3580,3580,0
|
|
20241202,180400,128956330,3580,3580,3580,3580,0
|
|
20241202,180300,128956330,3580,3580,3580,3580,996
|
|
20241202,180200,128956330,3580,3580,3580,3580,0
|
|
20241202,180100,128956330,3580,3580,3580,3580,0
|
|
20241202,180000,128956330,3580,3580,3580,3580,0
|
|
20241202,175900,128956330,3580,3580,3580,3580,0
|
|
20241202,175800,128956330,3580,3580,3580,3580,0
|
|
20241202,175700,128956330,3580,3580,3580,3580,0
|
|
20241202,175600,128956330,3580,3580,3580,3580,0
|
|
20241202,175500,128956330,3580,3580,3580,3580,0
|
|
20241202,175400,128956330,3580,3580,3580,3580,0
|
|
20241202,175300,128956330,3580,3580,3580,3580,0
|
|
20241202,175200,128956330,3580,3580,3580,3580,0
|
|
20241202,175100,128956330,3580,3580,3580,3580,0
|
|
20241202,175000,128956330,3580,3580,3580,3580,0
|
|
20241202,174900,128956330,3580,3580,3580,3580,0
|
|
20241202,174800,128956330,3580,3580,3580,3580,0
|
|
20241202,174700,128956330,3580,3580,3580,3580,0
|
|
20241202,174600,128956330,3580,3580,3580,3580,0
|
|
20241202,174500,128956330,3580,3580,3580,3580,0
|
|
20241202,174400,128956330,3580,3580,3580,3580,0
|
|
20241202,174300,128956330,3580,3580,3580,3580,0
|
|
20241202,174200,128956330,3580,3580,3580,3580,0
|
|
20241202,174100,128956330,3580,3580,3580,3580,0
|
|
20241202,174000,128956330,3580,3580,3580,3580,0
|
|
20241202,173900,128956330,3580,3580,3580,3580,0
|
|
20241202,173800,128956330,3580,3580,3580,3580,0
|
|
20241202,173700,128956330,3580,3580,3580,3580,0
|
|
20241202,173600,128956330,3580,3580,3580,3580,0
|
|
20241202,173500,128956330,3580,3580,3580,3580,0
|
|
20241202,173400,128956330,3580,3580,3580,3580,0
|
|
20241202,173300,128956330,3580,3580,3580,3580,996
|
|
20241202,173200,128956330,3580,3580,3580,3580,0
|
|
20241202,173100,128956330,3580,3580,3580,3580,0
|
|
20241202,173000,128956330,3580,3580,3580,3580,0
|
|
20241202,172900,128956330,3580,3580,3580,3580,0
|
|
20241202,172800,128956330,3580,3580,3580,3580,0
|
|
20241202,172700,128956330,3580,3580,3580,3580,0
|
|
20241202,172600,128956330,3580,3580,3580,3580,0
|
|
20241202,172500,128956330,3580,3580,3580,3580,0
|
|
20241202,172400,128956330,3580,3580,3580,3580,0
|
|
20241202,172300,128956330,3580,3580,3580,3580,0
|
|
20241202,172200,128956330,3580,3580,3580,3580,0
|
|
20241202,172100,128956330,3580,3580,3580,3580,0
|
|
20241202,172000,128956330,3580,3580,3580,3580,0
|
|
20241202,171900,128956330,3580,3580,3580,3580,0
|
|
20241202,171800,128956330,3580,3580,3580,3580,0
|
|
20241202,171700,128956330,3580,3580,3580,3580,0
|
|
20241202,171600,128956330,3580,3580,3580,3580,0
|
|
20241202,171500,128956330,3580,3580,3580,3580,0
|
|
20241202,171400,128956330,3580,3580,3580,3580,0
|
|
20241202,171300,128956330,3580,3580,3580,3580,0
|
|
20241202,171200,128956330,3580,3580,3580,3580,0
|
|
20241202,171100,128956330,3580,3580,3580,3580,0
|
|
20241202,171000,128956330,3580,3580,3580,3580,0
|
|
20241202,170900,128956330,3580,3580,3580,3580,0
|
|
20241202,170800,128956330,3580,3580,3580,3580,0
|
|
20241202,170700,128956330,3580,3580,3580,3580,0
|
|
20241202,170600,128956330,3580,3580,3580,3580,0
|
|
20241202,170500,128956330,3580,3580,3580,3580,0
|
|
20241202,170400,128956330,3580,3580,3580,3580,0
|
|
20241202,170300,128956330,3580,3580,3580,3580,996
|
|
20241202,170200,128956330,3580,3580,3580,3580,0
|
|
20241202,170100,128956330,3580,3580,3580,3580,0
|
|
20241202,170000,128956330,3580,3580,3580,3580,0
|
|
20241202,165900,128956330,3580,3580,3580,3580,0
|
|
20241202,165800,128956330,3580,3580,3580,3580,0
|
|
20241202,165700,128956330,3580,3580,3580,3580,0
|
|
20241202,165600,128956330,3580,3580,3580,3580,0
|
|
20241202,165500,128956330,3580,3580,3580,3580,0
|
|
20241202,165400,128956330,3580,3580,3580,3580,0
|
|
20241202,165300,128956330,3580,3580,3580,3580,0
|
|
20241202,165200,128956330,3580,3580,3580,3580,0
|
|
20241202,165100,128956330,3580,3580,3580,3580,0
|
|
20241202,165000,128956330,3580,3580,3580,3580,0
|
|
20241202,164900,128956330,3580,3580,3580,3580,0
|
|
20241202,164800,128956330,3580,3580,3580,3580,0
|
|
20241202,164700,128956330,3580,3580,3580,3580,0
|
|
20241202,164600,128956330,3580,3580,3580,3580,0
|
|
20241202,164500,128956330,3580,3580,3580,3580,0
|
|
20241202,164400,128956330,3580,3580,3580,3580,0
|
|
20241202,164300,128956330,3580,3580,3580,3580,0
|
|
20241202,164200,128956330,3580,3580,3580,3580,0
|
|
20241202,164100,128956330,3580,3580,3580,3580,0
|
|
20241202,164000,128956330,3580,3580,3580,3580,0
|
|
20241202,163900,128956330,3580,3580,3580,3580,0
|
|
20241202,163800,128956330,3580,3580,3580,3580,0
|
|
20241202,163700,128956330,3580,3580,3580,3580,0
|
|
20241202,163600,128956330,3580,3580,3580,3580,0
|
|
20241202,163500,128956330,3580,3580,3580,3580,0
|
|
20241202,163400,128956330,3580,3580,3580,3580,0
|
|
20241202,163300,128956330,3580,3580,3580,3580,996
|
|
20241202,163200,128956330,3580,3580,3580,3580,0
|
|
20241202,163100,128956330,3580,3580,3580,3580,0
|
|
20241202,163000,128956330,3580,3580,3580,3580,0
|
|
20241202,162900,128956330,3580,3580,3580,3580,0
|
|
20241202,162800,128956330,3580,3580,3580,3580,0
|
|
20241202,162700,128956330,3580,3580,3580,3580,0
|
|
20241202,162600,128956330,3580,3580,3580,3580,0
|
|
20241202,162500,128956330,3580,3580,3580,3580,0
|
|
20241202,162400,128956330,3580,3580,3580,3580,0
|
|
20241202,162300,128956330,3580,3580,3580,3580,0
|
|
20241202,162200,128956330,3580,3580,3580,3580,0
|
|
20241202,162100,128956330,3580,3580,3580,3580,0
|
|
20241202,162000,128956330,3580,3580,3580,3580,0
|
|
20241202,161900,128956330,3580,3580,3580,3580,0
|
|
20241202,161800,128956330,3580,3580,3580,3580,0
|
|
20241202,161700,128956330,3580,3580,3580,3580,0
|
|
20241202,161600,128956330,3580,3580,3580,3580,0
|
|
20241202,161500,128956330,3580,3580,3580,3580,0
|
|
20241202,161400,128956330,3580,3580,3580,3580,0
|
|
20241202,161300,128956330,3580,3580,3580,3580,0
|
|
20241202,161200,128956330,3580,3580,3580,3580,0
|
|
20241202,161100,128956330,3580,3580,3580,3580,0
|
|
20241202,161000,128956330,3580,3580,3580,3580,0
|
|
20241202,160900,128956330,3580,3580,3580,3580,0
|
|
20241202,160800,128956330,3580,3580,3580,3580,0
|
|
20241202,160700,128956330,3580,3580,3580,3580,0
|
|
20241202,160600,128956330,3580,3580,3580,3580,0
|
|
20241202,160500,128956330,3580,3580,3580,3580,0
|
|
20241202,160400,128956330,3580,3580,3580,3580,0
|
|
20241202,160300,128956330,3580,3580,3580,3580,996
|
|
20241202,160200,128956330,3580,3580,3580,3580,0
|
|
20241202,160100,128956330,3580,3580,3580,3580,0
|
|
20241202,160000,128956330,3580,3580,3580,3580,0
|
|
20241202,155900,128956330,3580,3580,3580,3580,0
|
|
20241202,155800,128956330,3580,3580,3580,3580,0
|
|
20241202,155700,128956330,3580,3580,3580,3580,0
|
|
20241202,155600,128956330,3580,3580,3580,3580,0
|
|
20241202,155500,128956330,3580,3580,3580,3580,0
|
|
20241202,155400,128956330,3580,3580,3580,3580,0
|
|
20241202,155300,128956330,3580,3580,3580,3580,0
|
|
20241202,155200,128956330,3580,3580,3580,3580,0
|
|
20241202,155100,128956330,3580,3580,3580,3580,0
|
|
20241202,155000,128956330,3580,3580,3580,3580,0
|
|
20241202,154900,128956330,3580,3580,3580,3580,0
|
|
20241202,154800,128956330,3580,3580,3580,3580,0
|
|
20241202,154700,128956330,3580,3580,3580,3580,0
|
|
20241202,154600,128956330,3580,3580,3580,3580,0
|
|
20241202,154500,128956330,3580,3580,3580,3580,0
|
|
20241202,154400,128956330,3580,3580,3580,3580,0
|
|
20241202,154300,128956330,3580,3580,3580,3580,0
|
|
20241202,154200,128956330,3580,3580,3580,3580,0
|
|
20241202,154100,128956330,3580,3580,3580,3580,0
|
|
20241202,154000,128956330,3580,3580,3580,3580,0
|
|
20241202,153900,128956330,3580,3580,3580,3580,0
|
|
20241202,153800,128956330,3580,3580,3580,3580,0
|
|
20241202,153700,128956330,3580,3580,3580,3580,0
|
|
20241202,153600,128956330,3580,3580,3580,3580,0
|
|
20241202,153500,128956330,3580,3580,3580,3580,0
|
|
20241202,153400,128956330,3580,3580,3580,3580,0
|
|
20241202,153300,128956330,3580,3580,3580,3580,996
|
|
20241202,153200,128956330,3580,3580,3580,3580,0
|
|
20241202,153100,128956330,3580,3580,3580,3580,0
|
|
20241202,153000,128956330,3580,3580,3580,3580,996
|
|
20241202,152900,125390650,3595,3595,3595,3595,0
|
|
20241202,152800,125390650,3595,3595,3595,3595,0
|
|
20241202,152700,125390650,3595,3595,3595,3595,0
|
|
20241202,152600,125390650,3595,3595,3595,3595,0
|
|
20241202,152500,125390650,3595,3595,3595,3595,0
|
|
20241202,152400,125390650,3595,3595,3595,3595,0
|
|
20241202,152300,125390650,3595,3595,3595,3595,0
|
|
20241202,152200,125390650,3595,3595,3595,3595,0
|
|
20241202,152100,125390650,3595,3595,3595,3595,0
|
|
20241202,152000,125390650,3595,3595,3595,3595,0
|
|
20241202,151900,125390650,3595,3595,3595,3595,0
|
|
20241202,151800,125390650,3595,3605,3605,3595,97
|
|
20241202,151700,125041925,3600,3600,3600,3600,0
|
|
20241202,151600,125041925,3600,3605,3605,3600,34
|
|
20241202,151500,124919515,3605,3605,3605,3605,1
|
|
20241202,151400,124915910,3605,3605,3605,3605,30
|
|
20241202,151300,124807760,3605,3605,3605,3605,1
|
|
20241202,151200,124804155,3600,3600,3600,3600,0
|
|
20241202,151100,124804155,3600,3600,3600,3600,0
|
|
20241202,151000,124804155,3600,3610,3610,3600,3
|
|
20241202,150900,124793345,3610,3610,3610,3610,0
|
|
20241202,150800,124793345,3610,3610,3610,3610,0
|
|
20241202,150700,124793345,3610,3605,3610,3605,101
|
|
20241202,150600,124429235,3605,3605,3605,3605,0
|
|
20241202,150500,124429235,3605,3605,3605,3605,1
|
|
20241202,150400,124425630,3605,3605,3605,3605,0
|
|
20241202,150300,124425630,3605,3605,3605,3605,0
|
|
20241202,150200,124425630,3605,3605,3605,3605,1
|
|
20241202,150100,124422025,3605,3605,3605,3605,0
|
|
20241202,150000,124422025,3605,3605,3605,3605,1
|
|
20241202,145900,124418420,3600,3600,3600,3600,0
|
|
20241202,145800,124418420,3600,3605,3605,3600,714
|
|
20241202,145700,121847975,3605,3605,3605,3605,0
|
|
20241202,145600,121847975,3605,3605,3605,3605,70
|
|
20241202,145500,121595625,3610,3610,3610,3610,0
|
|
20241202,145400,121595625,3610,3620,3620,3610,4500
|
|
20241202,145300,105341115,3620,3620,3620,3620,0
|
|
20241202,145200,105341115,3620,3620,3620,3620,3
|
|
20241202,145100,105330255,3635,3635,3635,3635,0
|
|
20241202,145000,105330255,3635,3635,3635,3635,0
|
|
20241202,144900,105330255,3635,3630,3635,3630,8
|
|
20241202,144800,105301210,3620,3620,3620,3620,14
|
|
20241202,144700,105250530,3635,3635,3635,3635,0
|
|
20241202,144600,105250530,3635,3635,3635,3635,0
|
|
20241202,144500,105250530,3635,3635,3635,3635,0
|
|
20241202,144400,105250530,3635,3635,3635,3635,0
|
|
20241202,144300,105250530,3635,3635,3635,3635,0
|
|
20241202,144200,105250530,3635,3635,3635,3635,0
|
|
20241202,144100,105250530,3635,3635,3635,3635,0
|
|
20241202,144000,105250530,3635,3635,3635,3635,0
|
|
20241202,143900,105250530,3635,3635,3635,3635,0
|
|
20241202,143800,105250530,3635,3635,3635,3635,0
|
|
20241202,143700,105250530,3635,3635,3635,3635,0
|
|
20241202,143600,105250530,3635,3635,3635,3635,0
|
|
20241202,143500,105250530,3635,3635,3635,3635,0
|
|
20241202,143400,105250530,3635,3635,3635,3635,0
|
|
20241202,143300,105250530,3635,3635,3635,3635,0
|
|
20241202,143200,105250530,3635,3635,3635,3635,0
|
|
20241202,143100,105250530,3635,3635,3635,3635,0
|
|
20241202,143000,105250530,3635,3635,3635,3635,0
|
|
20241202,142900,105250530,3635,3620,3635,3620,51
|
|
20241202,142800,105065595,3620,3620,3620,3620,0
|
|
20241202,142700,105065595,3620,3620,3620,3620,0
|
|
20241202,142600,105065595,3620,3620,3620,3620,0
|
|
20241202,142500,105065595,3620,3620,3620,3620,33
|
|
20241202,142400,104946135,3615,3615,3615,3615,0
|
|
20241202,142300,104946135,3615,3615,3615,3615,0
|
|
20241202,142200,104946135,3615,3615,3615,3615,0
|
|
20241202,142100,104946135,3615,3615,3615,3615,54
|
|
20241202,142000,104750925,3605,3605,3605,3605,0
|
|
20241202,141900,104750925,3605,3605,3605,3605,0
|
|
20241202,141800,104750925,3605,3605,3605,3605,0
|
|
20241202,141700,104750925,3605,3605,3605,3605,0
|
|
20241202,141600,104750925,3605,3605,3605,3605,0
|
|
20241202,141500,104750925,3605,3605,3605,3605,0
|
|
20241202,141400,104750925,3605,3605,3605,3605,0
|
|
20241202,141300,104750925,3605,3605,3605,3605,0
|
|
20241202,141200,104750925,3605,3605,3605,3605,0
|
|
20241202,141100,104750925,3605,3605,3605,3605,0
|
|
20241202,141000,104750925,3605,3605,3605,3605,21
|
|
20241202,140900,104675220,3600,3600,3600,3600,0
|
|
20241202,140800,104675220,3600,3600,3600,3600,10
|
|
20241202,140700,104639220,3600,3600,3600,3600,0
|
|
20241202,140600,104639220,3600,3600,3600,3600,0
|
|
20241202,140500,104639220,3600,3600,3600,3600,0
|
|
20241202,140400,104639220,3600,3600,3600,3600,5
|
|
20241202,140300,104621220,3600,3600,3600,3600,0
|
|
20241202,140200,104621220,3600,3600,3600,3600,0
|
|
20241202,140100,104621220,3600,3600,3600,3600,0
|
|
20241202,140000,104621220,3600,3600,3600,3600,0
|
|
20241202,135900,104621220,3600,3600,3600,3600,0
|
|
20241202,135800,104621220,3600,3600,3600,3600,1
|
|
20241202,135700,104617620,3605,3605,3605,3605,0
|
|
20241202,135600,104617620,3605,3605,3605,3605,0
|
|
20241202,135500,104617620,3605,3605,3605,3605,0
|
|
20241202,135400,104617620,3605,3605,3605,3605,0
|
|
20241202,135300,104617620,3605,3605,3605,3605,1
|
|
20241202,135200,104614015,3605,3605,3605,3605,5
|
|
20241202,135100,104595990,3605,3605,3605,3605,0
|
|
20241202,135000,104595990,3605,3605,3605,3605,2
|
|
20241202,134900,104588780,3605,3605,3605,3605,0
|
|
20241202,134800,104588780,3605,3605,3605,3605,1
|
|
20241202,134700,104585175,3605,3605,3605,3605,1
|
|
20241202,134600,104581570,3585,3585,3585,3585,0
|
|
20241202,134500,104581570,3585,3585,3585,3585,0
|
|
20241202,134400,104581570,3585,3585,3585,3585,0
|
|
20241202,134300,104581570,3585,3590,3595,3585,1065
|
|
20241202,134200,100755965,3590,3590,3590,3590,1
|
|
20241202,134100,100752375,3595,3595,3595,3595,0
|
|
20241202,134000,100752375,3595,3575,3595,3575,1647
|
|
20241202,133900,94848340,3575,3575,3575,3575,0
|
|
20241202,133800,94848340,3575,3575,3575,3575,410
|
|
20241202,133700,93382590,3575,3575,3575,3575,0
|
|
20241202,133600,93382590,3575,3575,3575,3575,0
|
|
20241202,133500,93382590,3575,3575,3575,3575,0
|
|
20241202,133400,93382590,3575,3575,3575,3575,0
|
|
20241202,133300,93382590,3575,3575,3575,3575,0
|
|
20241202,133200,93382590,3575,3575,3575,3575,0
|
|
20241202,133100,93382590,3575,3575,3575,3575,9
|
|
20241202,133000,93350415,3575,3575,3575,3575,5
|
|
20241202,132900,93332540,3575,3575,3575,3575,0
|
|
20241202,132800,93332540,3575,3575,3575,3575,0
|
|
20241202,132700,93332540,3575,3580,3580,3575,4486
|
|
20241202,132600,77283495,3590,3590,3590,3590,0
|
|
20241202,132500,77283495,3590,3590,3590,3590,0
|
|
20241202,132400,77283495,3590,3590,3590,3590,0
|
|
20241202,132300,77283495,3590,3590,3590,3590,0
|
|
20241202,132200,77283495,3590,3590,3590,3590,0
|
|
20241202,132100,77283495,3590,3590,3590,3590,0
|
|
20241202,132000,77283495,3590,3590,3590,3590,0
|
|
20241202,131900,77283495,3590,3590,3590,3590,0
|
|
20241202,131800,77283495,3590,3590,3590,3590,343
|
|
20241202,131700,76052125,3590,3590,3590,3590,0
|
|
20241202,131600,76052125,3590,3590,3590,3590,0
|
|
20241202,131500,76052125,3590,3590,3590,3590,0
|
|
20241202,131400,76052125,3590,3590,3590,3590,0
|
|
20241202,131300,76052125,3590,3590,3590,3590,0
|
|
20241202,131200,76052125,3590,3590,3590,3590,0
|
|
20241202,131100,76052125,3590,3590,3590,3590,0
|
|
20241202,131000,76052125,3590,3590,3590,3590,0
|
|
20241202,130900,76052125,3590,3590,3590,3590,0
|
|
20241202,130800,76052125,3590,3590,3590,3590,0
|
|
20241202,130700,76052125,3590,3590,3590,3590,0
|
|
20241202,130600,76052125,3590,3590,3590,3590,0
|
|
20241202,130500,76052125,3590,3590,3590,3590,0
|
|
20241202,130400,76052125,3590,3590,3590,3590,0
|
|
20241202,130300,76052125,3590,3590,3590,3590,0
|
|
20241202,130200,76052125,3590,3590,3590,3590,0
|
|
20241202,130100,76052125,3590,3590,3590,3590,0
|
|
20241202,130000,76052125,3590,3590,3590,3590,5
|
|
20241202,125900,76034175,3585,3585,3585,3585,10
|
|
20241202,125800,75998325,3585,3585,3585,3585,0
|
|
20241202,125700,75998325,3585,3585,3585,3585,0
|
|
20241202,125600,75998325,3585,3585,3585,3585,1
|
|
20241202,125500,75994740,3585,3595,3595,3585,692
|
|
20241202,125400,73513910,3590,3590,3590,3590,0
|
|
20241202,125300,73513910,3590,3590,3590,3590,0
|
|
20241202,125200,73513910,3590,3590,3590,3590,0
|
|
20241202,125100,73513910,3590,3590,3590,3590,2
|
|
20241202,125000,73506730,3590,3590,3590,3590,0
|
|
20241202,124900,73506730,3590,3590,3590,3590,0
|
|
20241202,124800,73506730,3590,3590,3590,3590,0
|
|
20241202,124700,73506730,3590,3590,3590,3590,0
|
|
20241202,124600,73506730,3590,3595,3595,3590,4039
|
|
20241202,124500,58999790,3610,3610,3610,3610,0
|
|
20241202,124400,58999790,3610,3610,3610,3610,0
|
|
20241202,124300,58999790,3610,3610,3610,3610,0
|
|
20241202,124200,58999790,3610,3610,3610,3610,1
|
|
20241202,124100,58996180,3610,3610,3610,3610,0
|
|
20241202,124000,58996180,3610,3610,3610,3610,0
|
|
20241202,123900,58996180,3610,3610,3610,3610,0
|
|
20241202,123800,58996180,3610,3610,3610,3610,0
|
|
20241202,123700,58996180,3610,3610,3610,3610,0
|
|
20241202,123600,58996180,3610,3610,3610,3610,0
|
|
20241202,123500,58996180,3610,3610,3610,3610,0
|
|
20241202,123400,58996180,3610,3610,3610,3610,0
|
|
20241202,123300,58996180,3610,3610,3610,3610,0
|
|
20241202,123200,58996180,3610,3610,3610,3610,0
|
|
20241202,123100,58996180,3610,3610,3610,3610,11
|
|
20241202,123000,58956470,3595,3595,3595,3595,0
|
|
20241202,122900,58956470,3595,3595,3595,3595,0
|
|
20241202,122800,58956470,3595,3595,3595,3595,50
|
|
20241202,122700,58776720,3600,3600,3600,3600,32
|
|
20241202,122600,58661520,3600,3600,3600,3600,0
|
|
20241202,122500,58661520,3600,3600,3600,3600,0
|
|
20241202,122400,58661520,3600,3600,3600,3600,0
|
|
20241202,122300,58661520,3600,3600,3600,3600,0
|
|
20241202,122200,58661520,3600,3600,3600,3600,0
|
|
20241202,122100,58661520,3600,3600,3600,3600,52
|
|
20241202,122000,58474320,3600,3600,3600,3600,0
|
|
20241202,121900,58474320,3600,3600,3600,3600,0
|
|
20241202,121800,58474320,3600,3600,3600,3600,149
|
|
20241202,121700,57937920,3605,3605,3605,3605,974
|
|
20241202,121600,54426650,3610,3610,3610,3610,0
|
|
20241202,121500,54426650,3610,3610,3610,3610,0
|
|
20241202,121400,54426650,3610,3610,3610,3610,0
|
|
20241202,121300,54426650,3610,3610,3610,3610,63
|
|
20241202,121200,54199220,3605,3605,3605,3605,50
|
|
20241202,121100,54018970,3610,3610,3610,3610,0
|
|
20241202,121000,54018970,3610,3610,3610,3610,0
|
|
20241202,120900,54018970,3610,3610,3610,3610,11
|
|
20241202,120800,53979260,3610,3610,3610,3610,232
|
|
20241202,120700,53141740,3610,3610,3610,3610,0
|
|
20241202,120600,53141740,3610,3610,3610,3610,0
|
|
20241202,120500,53141740,3610,3610,3610,3610,0
|
|
20241202,120400,53141740,3610,3610,3610,3610,0
|
|
20241202,120300,53141740,3610,3610,3610,3610,0
|
|
20241202,120200,53141740,3610,3610,3610,3610,0
|
|
20241202,120100,53141740,3610,3610,3610,3610,300
|
|
20241202,120000,52058740,3620,3620,3620,3620,0
|
|
20241202,115900,52058740,3620,3620,3620,3620,0
|
|
20241202,115800,52058740,3620,3620,3620,3620,0
|
|
20241202,115700,52058740,3620,3620,3620,3620,0
|
|
20241202,115600,52058740,3620,3620,3620,3620,0
|
|
20241202,115500,52058740,3620,3620,3620,3620,0
|
|
20241202,115400,52058740,3620,3620,3620,3620,0
|
|
20241202,115300,52058740,3620,3620,3620,3620,2
|
|
20241202,115200,52051500,3625,3625,3625,3625,0
|
|
20241202,115100,52051500,3625,3625,3625,3625,0
|
|
20241202,115000,52051500,3625,3625,3625,3625,0
|
|
20241202,114900,52051500,3625,3625,3625,3625,0
|
|
20241202,114800,52051500,3625,3625,3625,3625,0
|
|
20241202,114700,52051500,3625,3625,3625,3625,0
|
|
20241202,114600,52051500,3625,3625,3625,3625,0
|
|
20241202,114500,52051500,3625,3625,3625,3625,10
|
|
20241202,114400,52015250,3625,3625,3625,3625,10
|
|
20241202,114300,51979000,3625,3625,3625,3625,20
|
|
20241202,114200,51906500,3625,3625,3625,3625,0
|
|
20241202,114100,51906500,3625,3610,3625,3610,195
|
|
20241202,114000,51202535,3610,3615,3615,3610,12
|
|
20241202,113900,51159205,3610,3610,3610,3610,0
|
|
20241202,113800,51159205,3610,3610,3610,3610,0
|
|
20241202,113700,51159205,3610,3610,3610,3610,328
|
|
20241202,113600,49975125,3610,3610,3610,3610,0
|
|
20241202,113500,49975125,3610,3610,3610,3610,0
|
|
20241202,113400,49975125,3610,3610,3610,3610,5
|
|
20241202,113300,49957075,3605,3605,3605,3605,0
|
|
20241202,113200,49957075,3605,3605,3605,3605,0
|
|
20241202,113100,49957075,3605,3605,3605,3605,0
|
|
20241202,113000,49957075,3605,3605,3605,3605,180
|
|
20241202,112900,49308175,3600,3600,3600,3600,0
|
|
20241202,112800,49308175,3600,3600,3600,3600,0
|
|
20241202,112700,49308175,3600,3600,3600,3600,501
|
|
20241202,112600,47504575,3605,3605,3605,3605,0
|
|
20241202,112500,47504575,3605,3605,3605,3605,0
|
|
20241202,112400,47504575,3605,3605,3605,3605,521
|
|
20241202,112300,45626370,3610,3610,3610,3610,0
|
|
20241202,112200,45626370,3610,3610,3610,3610,0
|
|
20241202,112100,45626370,3610,3610,3610,3610,0
|
|
20241202,112000,45626370,3610,3610,3610,3610,0
|
|
20241202,111900,45626370,3610,3610,3610,3610,10
|
|
20241202,111800,45590270,3610,3610,3610,3610,0
|
|
20241202,111700,45590270,3610,3610,3610,3610,0
|
|
20241202,111600,45590270,3610,3610,3610,3610,1
|
|
20241202,111500,45586660,3605,3605,3605,3605,0
|
|
20241202,111400,45586660,3605,3605,3605,3605,0
|
|
20241202,111300,45586660,3605,3605,3605,3605,0
|
|
20241202,111200,45586660,3605,3605,3605,3605,0
|
|
20241202,111100,45586660,3605,3605,3605,3605,0
|
|
20241202,111000,45586660,3605,3605,3605,3605,0
|
|
20241202,110900,45586660,3605,3605,3605,3605,0
|
|
20241202,110800,45586660,3605,3605,3605,3605,0
|
|
20241202,110700,45586660,3605,3605,3605,3605,0
|
|
20241202,110600,45586660,3605,3605,3605,3605,951
|
|
20241202,110500,42158305,3605,3600,3605,3600,1338
|
|
20241202,110400,37335620,3600,3600,3600,3600,0
|
|
20241202,110300,37335620,3600,3600,3600,3600,0
|
|
20241202,110200,37335620,3600,3600,3600,3600,0
|
|
20241202,110100,37335620,3600,3600,3600,3600,0
|
|
20241202,110000,37335620,3600,3600,3600,3600,0
|
|
20241202,105900,37335620,3600,3600,3600,3600,0
|
|
20241202,105800,37335620,3600,3600,3600,3600,34
|
|
20241202,105700,37213220,3600,3600,3600,3600,0
|
|
20241202,105600,37213220,3600,3600,3600,3600,0
|
|
20241202,105500,37213220,3600,3600,3600,3600,0
|
|
20241202,105400,37213220,3600,3600,3600,3600,11
|
|
20241202,105300,37173620,3600,3595,3600,3590,807
|
|
20241202,105200,34275925,3595,3595,3595,3595,0
|
|
20241202,105100,34275925,3595,3595,3595,3595,50
|
|
20241202,105000,34096175,3595,3595,3595,3595,1000
|
|
20241202,104900,30501175,3600,3600,3600,3600,0
|
|
20241202,104800,30501175,3600,3600,3600,3600,0
|
|
20241202,104700,30501175,3600,3605,3605,3600,1271
|
|
20241202,104600,25925455,3610,3610,3610,3610,156
|
|
20241202,104500,25362295,3610,3610,3610,3610,0
|
|
20241202,104400,25362295,3610,3610,3610,3610,0
|
|
20241202,104300,25362295,3610,3610,3610,3610,0
|
|
20241202,104200,25362295,3610,3610,3610,3610,0
|
|
20241202,104100,25362295,3610,3610,3610,3610,65
|
|
20241202,104000,25127645,3610,3610,3610,3610,0
|
|
20241202,103900,25127645,3610,3610,3610,3610,0
|
|
20241202,103800,25127645,3610,3610,3610,3610,0
|
|
20241202,103700,25127645,3610,3610,3610,3610,0
|
|
20241202,103600,25127645,3610,3610,3610,3610,1
|
|
20241202,103500,25124035,3605,3605,3605,3605,0
|
|
20241202,103400,25124035,3605,3605,3605,3605,1
|
|
20241202,103300,25120430,3610,3615,3615,3610,1536
|
|
20241202,103200,19574765,3625,3625,3625,3625,1
|
|
20241202,103100,19571140,3615,3615,3615,3615,0
|
|
20241202,103000,19571140,3615,3615,3615,3615,0
|
|
20241202,102900,19571140,3615,3615,3615,3615,130
|
|
20241202,102800,19101190,3620,3620,3620,3620,0
|
|
20241202,102700,19101190,3620,3620,3620,3620,0
|
|
20241202,102600,19101190,3620,3620,3620,3620,0
|
|
20241202,102500,19101190,3620,3620,3620,3620,1
|
|
20241202,102400,19097570,3625,3625,3625,3625,0
|
|
20241202,102300,19097570,3625,3625,3625,3625,0
|
|
20241202,102200,19097570,3625,3625,3625,3625,0
|
|
20241202,102100,19097570,3625,3625,3625,3625,0
|
|
20241202,102000,19097570,3625,3625,3625,3625,0
|
|
20241202,101900,19097570,3625,3625,3625,3625,0
|
|
20241202,101800,19097570,3625,3625,3625,3625,13
|
|
20241202,101700,19050445,3620,3620,3620,3620,0
|
|
20241202,101600,19050445,3620,3630,3630,3620,1578
|
|
20241202,101500,13334100,3640,3640,3640,3640,0
|
|
20241202,101400,13334100,3640,3640,3640,3640,1
|
|
20241202,101300,13330460,3635,3635,3635,3635,0
|
|
20241202,101200,13330460,3635,3635,3635,3635,0
|
|
20241202,101100,13330460,3635,3635,3635,3635,0
|
|
20241202,101000,13330460,3635,3635,3635,3635,0
|
|
20241202,100900,13330460,3635,3635,3635,3635,0
|
|
20241202,100800,13330460,3635,3635,3635,3635,0
|
|
20241202,100700,13330460,3635,3635,3635,3635,0
|
|
20241202,100600,13330460,3635,3635,3635,3635,0
|
|
20241202,100500,13330460,3635,3635,3635,3635,100
|
|
20241202,100400,12966960,3635,3635,3635,3635,1
|
|
20241202,100300,12963325,3640,3640,3640,3640,0
|
|
20241202,100200,12963325,3640,3635,3640,3635,9
|
|
20241202,100100,12930595,3640,3635,3640,3635,7
|
|
20241202,100000,12905135,3635,3635,3635,3635,2
|
|
20241202,095900,12897865,3630,3630,3630,3630,0
|
|
20241202,095800,12897865,3630,3630,3630,3630,0
|
|
20241202,095700,12897865,3630,3630,3630,3630,0
|
|
20241202,095600,12897865,3630,3630,3630,3630,0
|
|
20241202,095500,12897865,3630,3630,3630,3630,0
|
|
20241202,095400,12897865,3630,3630,3630,3630,0
|
|
20241202,095300,12897865,3630,3630,3630,3630,0
|
|
20241202,095200,12897865,3630,3630,3630,3630,0
|
|
20241202,095100,12897865,3630,3630,3630,3630,0
|
|
20241202,095000,12897865,3630,3630,3630,3630,0
|
|
20241202,094900,12897865,3630,3620,3630,3620,39
|
|
20241202,094800,12756645,3615,3615,3615,3615,64
|
|
20241202,094700,12525285,3620,3620,3620,3620,1
|
|
20241202,094600,12521665,3615,3615,3615,3615,2
|
|
20241202,094500,12514435,3615,3615,3615,3615,2
|
|
20241202,094400,12507205,3615,3615,3615,3615,0
|
|
20241202,094300,12507205,3615,3615,3615,3615,5
|
|
20241202,094200,12489130,3615,3615,3615,3615,1
|
|
20241202,094100,12485515,3615,3610,3615,3610,332
|
|
20241202,094000,11286985,3610,3610,3610,3610,2
|
|
20241202,093900,11279765,3610,3615,3615,3610,20
|
|
20241202,093800,11207560,3620,3620,3620,3620,0
|
|
20241202,093700,11207560,3620,3620,3620,3620,0
|
|
20241202,093600,11207560,3620,3620,3620,3620,0
|
|
20241202,093500,11207560,3620,3620,3620,3620,2
|
|
20241202,093400,11200320,3625,3625,3625,3625,0
|
|
20241202,093300,11200320,3625,3625,3625,3625,0
|
|
20241202,093200,11200320,3625,3625,3625,3625,0
|
|
20241202,093100,11200320,3625,3625,3625,3625,0
|
|
20241202,093000,11200320,3625,3625,3625,3625,0
|
|
20241202,092900,11200320,3625,3625,3625,3625,1
|
|
20241202,092800,11196695,3645,3645,3645,3645,0
|
|
20241202,092700,11196695,3645,3645,3645,3645,0
|
|
20241202,092600,11196695,3645,3645,3645,3645,0
|
|
20241202,092500,11196695,3645,3625,3645,3615,341
|
|
20241202,092400,9963040,3630,3645,3645,3630,1223
|
|
20241202,092300,5511305,3660,3660,3660,3660,0
|
|
20241202,092200,5511305,3660,3660,3660,3660,10
|
|
20241202,092100,5474705,3660,3660,3660,3660,0
|
|
20241202,092000,5474705,3660,3660,3660,3660,0
|
|
20241202,091900,5474705,3660,3660,3660,3660,0
|
|
20241202,091800,5474705,3660,3660,3660,3660,7
|
|
20241202,091700,5449085,3640,3640,3640,3640,0
|
|
20241202,091600,5449085,3640,3640,3640,3640,5
|
|
20241202,091500,5430885,3640,3640,3640,3640,0
|
|
20241202,091400,5430885,3640,3640,3640,3640,0
|
|
20241202,091300,5430885,3640,3640,3640,3640,0
|
|
20241202,091200,5430885,3640,3640,3640,3640,1
|
|
20241202,091100,5427245,3660,3660,3660,3660,0
|
|
20241202,091000,5427245,3660,3660,3660,3660,0
|
|
20241202,090900,5427245,3660,3660,3660,3660,0
|
|
20241202,090800,5427245,3660,3660,3660,3660,0
|
|
20241202,090700,5427245,3660,3660,3660,3660,1
|
|
20241202,090600,5423585,3680,3680,3680,3680,0
|
|
20241202,090500,5423585,3680,3680,3680,3680,0
|
|
20241202,090400,5423585,3680,3675,3680,3675,1400
|
|
20241202,090300,275240,3675,3675,3675,3675,0
|
|
20241202,090200,275240,3675,3670,3675,3670,74
|
|
20241202,090100,3640,3640,3640,3640,3640,1
|
|
20241202,090000,0,3640,3640,3640,3640,0
|