665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200200,104947015,3635,3635,3635,3635,266
|
|
20241203,200100,104947015,3635,3635,3635,3635,0
|
|
20241203,200000,104947015,3635,3635,3635,3635,0
|
|
20241203,195900,104947015,3635,3635,3635,3635,0
|
|
20241203,195800,104947015,3635,3635,3635,3635,0
|
|
20241203,195700,104947015,3635,3635,3635,3635,0
|
|
20241203,195600,104947015,3635,3635,3635,3635,0
|
|
20241203,195500,104947015,3635,3635,3635,3635,0
|
|
20241203,195400,104947015,3635,3635,3635,3635,0
|
|
20241203,195300,104947015,3635,3635,3635,3635,0
|
|
20241203,195200,104947015,3635,3635,3635,3635,0
|
|
20241203,195100,104947015,3635,3635,3635,3635,0
|
|
20241203,195000,104947015,3635,3635,3635,3635,0
|
|
20241203,194900,104947015,3635,3635,3635,3635,0
|
|
20241203,194800,104947015,3635,3635,3635,3635,0
|
|
20241203,194700,104947015,3635,3635,3635,3635,0
|
|
20241203,194600,104947015,3635,3635,3635,3635,0
|
|
20241203,194500,104947015,3635,3635,3635,3635,0
|
|
20241203,194400,104947015,3635,3635,3635,3635,0
|
|
20241203,194300,104947015,3635,3635,3635,3635,0
|
|
20241203,194200,104947015,3635,3635,3635,3635,0
|
|
20241203,194100,104947015,3635,3635,3635,3635,0
|
|
20241203,194000,104947015,3635,3635,3635,3635,0
|
|
20241203,193900,104947015,3635,3635,3635,3635,0
|
|
20241203,193800,104947015,3635,3635,3635,3635,0
|
|
20241203,193700,104947015,3635,3635,3635,3635,0
|
|
20241203,193600,104947015,3635,3635,3635,3635,0
|
|
20241203,193500,104947015,3635,3635,3635,3635,0
|
|
20241203,193400,104947015,3635,3635,3635,3635,0
|
|
20241203,193300,104947015,3635,3635,3635,3635,0
|
|
20241203,193200,104947015,3635,3635,3635,3635,266
|
|
20241203,193100,104947015,3635,3635,3635,3635,0
|
|
20241203,193000,104947015,3635,3635,3635,3635,0
|
|
20241203,192900,104947015,3635,3635,3635,3635,0
|
|
20241203,192800,104947015,3635,3635,3635,3635,0
|
|
20241203,192700,104947015,3635,3635,3635,3635,0
|
|
20241203,192600,104947015,3635,3635,3635,3635,0
|
|
20241203,192500,104947015,3635,3635,3635,3635,0
|
|
20241203,192400,104947015,3635,3635,3635,3635,0
|
|
20241203,192300,104947015,3635,3635,3635,3635,0
|
|
20241203,192200,104947015,3635,3635,3635,3635,0
|
|
20241203,192100,104947015,3635,3635,3635,3635,0
|
|
20241203,192000,104947015,3635,3635,3635,3635,0
|
|
20241203,191900,104947015,3635,3635,3635,3635,0
|
|
20241203,191800,104947015,3635,3635,3635,3635,0
|
|
20241203,191700,104947015,3635,3635,3635,3635,0
|
|
20241203,191600,104947015,3635,3635,3635,3635,0
|
|
20241203,191500,104947015,3635,3635,3635,3635,0
|
|
20241203,191400,104947015,3635,3635,3635,3635,0
|
|
20241203,191300,104947015,3635,3635,3635,3635,0
|
|
20241203,191200,104947015,3635,3635,3635,3635,0
|
|
20241203,191100,104947015,3635,3635,3635,3635,0
|
|
20241203,191000,104947015,3635,3635,3635,3635,0
|
|
20241203,190900,104947015,3635,3635,3635,3635,0
|
|
20241203,190800,104947015,3635,3635,3635,3635,0
|
|
20241203,190700,104947015,3635,3635,3635,3635,0
|
|
20241203,190600,104947015,3635,3635,3635,3635,0
|
|
20241203,190500,104947015,3635,3635,3635,3635,0
|
|
20241203,190400,104947015,3635,3635,3635,3635,0
|
|
20241203,190300,104947015,3635,3635,3635,3635,0
|
|
20241203,190200,104947015,3635,3635,3635,3635,266
|
|
20241203,190100,104947015,3635,3635,3635,3635,0
|
|
20241203,190000,104947015,3635,3635,3635,3635,0
|
|
20241203,185900,104947015,3635,3635,3635,3635,0
|
|
20241203,185800,104947015,3635,3635,3635,3635,0
|
|
20241203,185700,104947015,3635,3635,3635,3635,0
|
|
20241203,185600,104947015,3635,3635,3635,3635,0
|
|
20241203,185500,104947015,3635,3635,3635,3635,0
|
|
20241203,185400,104947015,3635,3635,3635,3635,0
|
|
20241203,185300,104947015,3635,3635,3635,3635,0
|
|
20241203,185200,104947015,3635,3635,3635,3635,0
|
|
20241203,185100,104947015,3635,3635,3635,3635,0
|
|
20241203,185000,104947015,3635,3635,3635,3635,0
|
|
20241203,184900,104947015,3635,3635,3635,3635,0
|
|
20241203,184800,104947015,3635,3635,3635,3635,0
|
|
20241203,184700,104947015,3635,3635,3635,3635,0
|
|
20241203,184600,104947015,3635,3635,3635,3635,0
|
|
20241203,184500,104947015,3635,3635,3635,3635,0
|
|
20241203,184400,104947015,3635,3635,3635,3635,0
|
|
20241203,184300,104947015,3635,3635,3635,3635,0
|
|
20241203,184200,104947015,3635,3635,3635,3635,0
|
|
20241203,184100,104947015,3635,3635,3635,3635,0
|
|
20241203,184000,104947015,3635,3635,3635,3635,0
|
|
20241203,183900,104947015,3635,3635,3635,3635,0
|
|
20241203,183800,104947015,3635,3635,3635,3635,0
|
|
20241203,183700,104947015,3635,3635,3635,3635,0
|
|
20241203,183600,104947015,3635,3635,3635,3635,0
|
|
20241203,183500,104947015,3635,3635,3635,3635,0
|
|
20241203,183400,104947015,3635,3635,3635,3635,0
|
|
20241203,183300,104947015,3635,3635,3635,3635,0
|
|
20241203,183200,104947015,3635,3635,3635,3635,266
|
|
20241203,183100,104947015,3635,3635,3635,3635,0
|
|
20241203,183000,104947015,3635,3635,3635,3635,0
|
|
20241203,182900,104947015,3635,3635,3635,3635,0
|
|
20241203,182800,104947015,3635,3635,3635,3635,0
|
|
20241203,182700,104947015,3635,3635,3635,3635,0
|
|
20241203,182600,104947015,3635,3635,3635,3635,0
|
|
20241203,182500,104947015,3635,3635,3635,3635,0
|
|
20241203,182400,104947015,3635,3635,3635,3635,0
|
|
20241203,182300,104947015,3635,3635,3635,3635,0
|
|
20241203,182200,104947015,3635,3635,3635,3635,0
|
|
20241203,182100,104947015,3635,3635,3635,3635,0
|
|
20241203,182000,104947015,3635,3635,3635,3635,0
|
|
20241203,181900,104947015,3635,3635,3635,3635,0
|
|
20241203,181800,104947015,3635,3635,3635,3635,0
|
|
20241203,181700,104947015,3635,3635,3635,3635,0
|
|
20241203,181600,104947015,3635,3635,3635,3635,0
|
|
20241203,181500,104947015,3635,3635,3635,3635,0
|
|
20241203,181400,104947015,3635,3635,3635,3635,0
|
|
20241203,181300,104947015,3635,3635,3635,3635,0
|
|
20241203,181200,104947015,3635,3635,3635,3635,0
|
|
20241203,181100,104947015,3635,3635,3635,3635,0
|
|
20241203,181000,104947015,3635,3635,3635,3635,0
|
|
20241203,180900,104947015,3635,3635,3635,3635,0
|
|
20241203,180800,104947015,3635,3635,3635,3635,0
|
|
20241203,180700,104947015,3635,3635,3635,3635,0
|
|
20241203,180600,104947015,3635,3635,3635,3635,0
|
|
20241203,180500,104947015,3635,3635,3635,3635,0
|
|
20241203,180400,104947015,3635,3635,3635,3635,0
|
|
20241203,180300,104947015,3635,3635,3635,3635,0
|
|
20241203,180200,104947015,3635,3635,3635,3635,266
|
|
20241203,180100,104947015,3635,3635,3635,3635,0
|
|
20241203,180000,104947015,3635,3635,3635,3635,0
|
|
20241203,175900,104947015,3635,3635,3635,3635,0
|
|
20241203,175800,104947015,3635,3635,3635,3635,0
|
|
20241203,175700,104947015,3635,3635,3635,3635,0
|
|
20241203,175600,104947015,3635,3635,3635,3635,0
|
|
20241203,175500,104947015,3635,3635,3635,3635,0
|
|
20241203,175400,104947015,3635,3635,3635,3635,0
|
|
20241203,175300,104947015,3635,3635,3635,3635,0
|
|
20241203,175200,104947015,3635,3635,3635,3635,0
|
|
20241203,175100,104947015,3635,3635,3635,3635,0
|
|
20241203,175000,104947015,3635,3635,3635,3635,0
|
|
20241203,174900,104947015,3635,3635,3635,3635,0
|
|
20241203,174800,104947015,3635,3635,3635,3635,0
|
|
20241203,174700,104947015,3635,3635,3635,3635,0
|
|
20241203,174600,104947015,3635,3635,3635,3635,0
|
|
20241203,174500,104947015,3635,3635,3635,3635,0
|
|
20241203,174400,104947015,3635,3635,3635,3635,0
|
|
20241203,174300,104947015,3635,3635,3635,3635,0
|
|
20241203,174200,104947015,3635,3635,3635,3635,0
|
|
20241203,174100,104947015,3635,3635,3635,3635,0
|
|
20241203,174000,104947015,3635,3635,3635,3635,0
|
|
20241203,173900,104947015,3635,3635,3635,3635,0
|
|
20241203,173800,104947015,3635,3635,3635,3635,0
|
|
20241203,173700,104947015,3635,3635,3635,3635,0
|
|
20241203,173600,104947015,3635,3635,3635,3635,0
|
|
20241203,173500,104947015,3635,3635,3635,3635,0
|
|
20241203,173400,104947015,3635,3635,3635,3635,0
|
|
20241203,173300,104947015,3635,3635,3635,3635,0
|
|
20241203,173200,104947015,3635,3635,3635,3635,266
|
|
20241203,173100,104947015,3635,3635,3635,3635,0
|
|
20241203,173000,104947015,3635,3635,3635,3635,0
|
|
20241203,172900,104947015,3635,3635,3635,3635,0
|
|
20241203,172800,104947015,3635,3635,3635,3635,0
|
|
20241203,172700,104947015,3635,3635,3635,3635,0
|
|
20241203,172600,104947015,3635,3635,3635,3635,0
|
|
20241203,172500,104947015,3635,3635,3635,3635,0
|
|
20241203,172400,104947015,3635,3635,3635,3635,0
|
|
20241203,172300,104947015,3635,3635,3635,3635,0
|
|
20241203,172200,104947015,3635,3635,3635,3635,0
|
|
20241203,172100,104947015,3635,3635,3635,3635,0
|
|
20241203,172000,104947015,3635,3635,3635,3635,0
|
|
20241203,171900,104947015,3635,3635,3635,3635,0
|
|
20241203,171800,104947015,3635,3635,3635,3635,0
|
|
20241203,171700,104947015,3635,3635,3635,3635,0
|
|
20241203,171600,104947015,3635,3635,3635,3635,0
|
|
20241203,171500,104947015,3635,3635,3635,3635,0
|
|
20241203,171400,104947015,3635,3635,3635,3635,0
|
|
20241203,171300,104947015,3635,3635,3635,3635,0
|
|
20241203,171200,104947015,3635,3635,3635,3635,0
|
|
20241203,171100,104947015,3635,3635,3635,3635,0
|
|
20241203,171000,104947015,3635,3635,3635,3635,0
|
|
20241203,170900,104947015,3635,3635,3635,3635,0
|
|
20241203,170800,104947015,3635,3635,3635,3635,0
|
|
20241203,170700,104947015,3635,3635,3635,3635,0
|
|
20241203,170600,104947015,3635,3635,3635,3635,0
|
|
20241203,170500,104947015,3635,3635,3635,3635,0
|
|
20241203,170400,104947015,3635,3635,3635,3635,0
|
|
20241203,170300,104947015,3635,3635,3635,3635,0
|
|
20241203,170200,104947015,3635,3635,3635,3635,266
|
|
20241203,170100,104947015,3635,3635,3635,3635,0
|
|
20241203,170000,104947015,3635,3635,3635,3635,0
|
|
20241203,165900,104947015,3635,3635,3635,3635,0
|
|
20241203,165800,104947015,3635,3635,3635,3635,0
|
|
20241203,165700,104947015,3635,3635,3635,3635,0
|
|
20241203,165600,104947015,3635,3635,3635,3635,0
|
|
20241203,165500,104947015,3635,3635,3635,3635,0
|
|
20241203,165400,104947015,3635,3635,3635,3635,0
|
|
20241203,165300,104947015,3635,3635,3635,3635,0
|
|
20241203,165200,104947015,3635,3635,3635,3635,0
|
|
20241203,165100,104947015,3635,3635,3635,3635,0
|
|
20241203,165000,104947015,3635,3635,3635,3635,0
|
|
20241203,164900,104947015,3635,3635,3635,3635,0
|
|
20241203,164800,104947015,3635,3635,3635,3635,0
|
|
20241203,164700,104947015,3635,3635,3635,3635,0
|
|
20241203,164600,104947015,3635,3635,3635,3635,0
|
|
20241203,164500,104947015,3635,3635,3635,3635,0
|
|
20241203,164400,104947015,3635,3635,3635,3635,0
|
|
20241203,164300,104947015,3635,3635,3635,3635,0
|
|
20241203,164200,104947015,3635,3635,3635,3635,0
|
|
20241203,164100,104947015,3635,3635,3635,3635,0
|
|
20241203,164000,104947015,3635,3635,3635,3635,0
|
|
20241203,163900,104947015,3635,3635,3635,3635,0
|
|
20241203,163800,104947015,3635,3635,3635,3635,0
|
|
20241203,163700,104947015,3635,3635,3635,3635,0
|
|
20241203,163600,104947015,3635,3635,3635,3635,0
|
|
20241203,163500,104947015,3635,3635,3635,3635,0
|
|
20241203,163400,104947015,3635,3635,3635,3635,0
|
|
20241203,163300,104947015,3635,3635,3635,3635,0
|
|
20241203,163200,104947015,3635,3635,3635,3635,266
|
|
20241203,163100,104947015,3635,3635,3635,3635,0
|
|
20241203,163000,104947015,3635,3635,3635,3635,0
|
|
20241203,162900,104947015,3635,3635,3635,3635,0
|
|
20241203,162800,104947015,3635,3635,3635,3635,0
|
|
20241203,162700,104947015,3635,3635,3635,3635,0
|
|
20241203,162600,104947015,3635,3635,3635,3635,0
|
|
20241203,162500,104947015,3635,3635,3635,3635,0
|
|
20241203,162400,104947015,3635,3635,3635,3635,0
|
|
20241203,162300,104947015,3635,3635,3635,3635,0
|
|
20241203,162200,104947015,3635,3635,3635,3635,0
|
|
20241203,162100,104947015,3635,3635,3635,3635,0
|
|
20241203,162000,104947015,3635,3635,3635,3635,0
|
|
20241203,161900,104947015,3635,3635,3635,3635,0
|
|
20241203,161800,104947015,3635,3635,3635,3635,0
|
|
20241203,161700,104947015,3635,3635,3635,3635,0
|
|
20241203,161600,104947015,3635,3635,3635,3635,0
|
|
20241203,161500,104947015,3635,3635,3635,3635,0
|
|
20241203,161400,104947015,3635,3635,3635,3635,0
|
|
20241203,161300,104947015,3635,3635,3635,3635,0
|
|
20241203,161200,104947015,3635,3635,3635,3635,0
|
|
20241203,161100,104947015,3635,3635,3635,3635,0
|
|
20241203,161000,104947015,3635,3635,3635,3635,0
|
|
20241203,160900,104947015,3635,3635,3635,3635,0
|
|
20241203,160800,104947015,3635,3635,3635,3635,0
|
|
20241203,160700,104947015,3635,3635,3635,3635,0
|
|
20241203,160600,104947015,3635,3635,3635,3635,0
|
|
20241203,160500,104947015,3635,3635,3635,3635,0
|
|
20241203,160400,104947015,3635,3635,3635,3635,0
|
|
20241203,160300,104947015,3635,3635,3635,3635,0
|
|
20241203,160200,104947015,3635,3635,3635,3635,266
|
|
20241203,160100,104947015,3635,3635,3635,3635,0
|
|
20241203,160000,104947015,3635,3635,3635,3635,0
|
|
20241203,155900,104947015,3635,3635,3635,3635,0
|
|
20241203,155800,104947015,3635,3635,3635,3635,0
|
|
20241203,155700,104947015,3635,3635,3635,3635,0
|
|
20241203,155600,104947015,3635,3635,3635,3635,0
|
|
20241203,155500,104947015,3635,3635,3635,3635,0
|
|
20241203,155400,104947015,3635,3635,3635,3635,0
|
|
20241203,155300,104947015,3635,3635,3635,3635,0
|
|
20241203,155200,104947015,3635,3635,3635,3635,0
|
|
20241203,155100,104947015,3635,3635,3635,3635,0
|
|
20241203,155000,104947015,3635,3635,3635,3635,0
|
|
20241203,154900,104947015,3635,3635,3635,3635,0
|
|
20241203,154800,104947015,3635,3635,3635,3635,0
|
|
20241203,154700,104947015,3635,3635,3635,3635,0
|
|
20241203,154600,104947015,3635,3635,3635,3635,0
|
|
20241203,154500,104947015,3635,3635,3635,3635,0
|
|
20241203,154400,104947015,3635,3635,3635,3635,0
|
|
20241203,154300,104947015,3635,3635,3635,3635,0
|
|
20241203,154200,104947015,3635,3635,3635,3635,0
|
|
20241203,154100,104947015,3635,3635,3635,3635,0
|
|
20241203,154000,104947015,3635,3635,3635,3635,0
|
|
20241203,153900,104947015,3635,3635,3635,3635,0
|
|
20241203,153800,104947015,3635,3635,3635,3635,0
|
|
20241203,153700,104947015,3635,3635,3635,3635,0
|
|
20241203,153600,104947015,3635,3635,3635,3635,0
|
|
20241203,153500,104947015,3635,3635,3635,3635,0
|
|
20241203,153400,104947015,3635,3635,3635,3635,0
|
|
20241203,153300,104947015,3635,3635,3635,3635,0
|
|
20241203,153200,104947015,3635,3635,3635,3635,266
|
|
20241203,153100,104947015,3635,3635,3635,3635,0
|
|
20241203,153000,104947015,3635,3635,3635,3635,266
|
|
20241203,152900,103980105,3635,3635,3635,3635,0
|
|
20241203,152800,103980105,3635,3635,3635,3635,0
|
|
20241203,152700,103980105,3635,3635,3635,3635,0
|
|
20241203,152600,103980105,3635,3635,3635,3635,0
|
|
20241203,152500,103980105,3635,3635,3635,3635,0
|
|
20241203,152400,103980105,3635,3635,3635,3635,0
|
|
20241203,152300,103980105,3635,3635,3635,3635,0
|
|
20241203,152200,103980105,3635,3635,3635,3635,0
|
|
20241203,152100,103980105,3635,3635,3635,3635,0
|
|
20241203,152000,103980105,3635,3635,3635,3635,0
|
|
20241203,151900,103980105,3635,3630,3635,3630,10
|
|
20241203,151800,103943800,3635,3635,3635,3635,0
|
|
20241203,151700,103943800,3635,3635,3635,3630,8
|
|
20241203,151600,103914750,3630,3630,3630,3630,0
|
|
20241203,151500,103914750,3630,3630,3630,3630,0
|
|
20241203,151400,103914750,3630,3630,3630,3630,0
|
|
20241203,151300,103914750,3630,3630,3630,3630,0
|
|
20241203,151200,103914750,3630,3630,3630,3630,0
|
|
20241203,151100,103914750,3630,3630,3630,3630,94
|
|
20241203,151000,103573530,3630,3630,3630,3630,1
|
|
20241203,150900,103569900,3630,3630,3630,3630,0
|
|
20241203,150800,103569900,3630,3630,3630,3630,1
|
|
20241203,150700,103566270,3620,3620,3620,3620,0
|
|
20241203,150600,103566270,3620,3620,3620,3620,0
|
|
20241203,150500,103566270,3620,3620,3620,3620,0
|
|
20241203,150400,103566270,3620,3620,3620,3620,0
|
|
20241203,150300,103566270,3620,3620,3620,3620,0
|
|
20241203,150200,103566270,3620,3620,3620,3620,0
|
|
20241203,150100,103566270,3620,3620,3620,3620,0
|
|
20241203,150000,103566270,3620,3620,3620,3620,0
|
|
20241203,145900,103566270,3620,3620,3620,3620,0
|
|
20241203,145800,103566270,3620,3625,3625,3620,10
|
|
20241203,145700,103530040,3630,3630,3630,3630,1
|
|
20241203,145600,103526410,3620,3620,3620,3620,32
|
|
20241203,145500,103410570,3630,3630,3630,3630,0
|
|
20241203,145400,103410570,3630,3630,3630,3630,0
|
|
20241203,145300,103410570,3630,3630,3630,3630,0
|
|
20241203,145200,103410570,3630,3630,3630,3630,0
|
|
20241203,145100,103410570,3630,3630,3630,3630,0
|
|
20241203,145000,103410570,3630,3630,3630,3630,0
|
|
20241203,144900,103410570,3630,3630,3630,3630,0
|
|
20241203,144800,103410570,3630,3630,3630,3630,1
|
|
20241203,144700,103406940,3620,3620,3620,3620,2
|
|
20241203,144600,103399700,3620,3620,3620,3620,0
|
|
20241203,144500,103399700,3620,3620,3620,3620,0
|
|
20241203,144400,103399700,3620,3620,3620,3620,0
|
|
20241203,144300,103399700,3620,3620,3620,3620,0
|
|
20241203,144200,103399700,3620,3620,3620,3620,0
|
|
20241203,144100,103399700,3620,3620,3620,3620,0
|
|
20241203,144000,103399700,3620,3620,3620,3620,0
|
|
20241203,143900,103399700,3620,3620,3620,3620,266
|
|
20241203,143800,102436780,3620,3620,3620,3620,3
|
|
20241203,143700,102425920,3625,3620,3625,3620,1062
|
|
20241203,143600,98579360,3620,3620,3620,3620,0
|
|
20241203,143500,98579360,3620,3620,3620,3620,0
|
|
20241203,143400,98579360,3620,3620,3620,3620,0
|
|
20241203,143300,98579360,3620,3620,3620,3620,0
|
|
20241203,143200,98579360,3620,3620,3620,3620,0
|
|
20241203,143100,98579360,3620,3620,3620,3620,0
|
|
20241203,143000,98579360,3620,3620,3620,3620,0
|
|
20241203,142900,98579360,3620,3620,3620,3620,2
|
|
20241203,142800,98572120,3620,3620,3620,3620,0
|
|
20241203,142700,98572120,3620,3620,3620,3620,19
|
|
20241203,142600,98503340,3620,3620,3620,3620,1
|
|
20241203,142500,98499720,3620,3620,3620,3620,0
|
|
20241203,142400,98499720,3620,3620,3620,3620,0
|
|
20241203,142300,98499720,3620,3620,3620,3620,0
|
|
20241203,142200,98499720,3620,3620,3620,3620,0
|
|
20241203,142100,98499720,3620,3620,3620,3620,0
|
|
20241203,142000,98499720,3620,3620,3620,3620,0
|
|
20241203,141900,98499720,3620,3620,3620,3620,0
|
|
20241203,141800,98499720,3620,3620,3620,3620,0
|
|
20241203,141700,98499720,3620,3620,3620,3620,100
|
|
20241203,141600,98137720,3620,3620,3620,3620,0
|
|
20241203,141500,98137720,3620,3620,3620,3620,0
|
|
20241203,141400,98137720,3620,3620,3620,3620,0
|
|
20241203,141300,98137720,3620,3620,3620,3620,0
|
|
20241203,141200,98137720,3620,3620,3620,3620,0
|
|
20241203,141100,98137720,3620,3620,3620,3620,0
|
|
20241203,141000,98137720,3620,3620,3620,3620,0
|
|
20241203,140900,98137720,3620,3620,3620,3620,0
|
|
20241203,140800,98137720,3620,3620,3620,3620,20
|
|
20241203,140700,98065320,3615,3615,3615,3615,0
|
|
20241203,140600,98065320,3615,3615,3615,3615,250
|
|
20241203,140500,97161570,3615,3615,3615,3615,0
|
|
20241203,140400,97161570,3615,3615,3615,3615,0
|
|
20241203,140300,97161570,3615,3615,3615,3615,4
|
|
20241203,140200,97147110,3615,3615,3615,3615,0
|
|
20241203,140100,97147110,3615,3615,3615,3615,0
|
|
20241203,140000,97147110,3615,3615,3615,3615,0
|
|
20241203,135900,97147110,3615,3615,3615,3615,130
|
|
20241203,135800,96677160,3615,3615,3615,3615,0
|
|
20241203,135700,96677160,3615,3615,3615,3615,0
|
|
20241203,135600,96677160,3615,3615,3615,3615,0
|
|
20241203,135500,96677160,3615,3615,3615,3615,0
|
|
20241203,135400,96677160,3615,3615,3615,3615,67
|
|
20241203,135300,96434955,3615,3615,3615,3615,0
|
|
20241203,135200,96434955,3615,3615,3615,3615,0
|
|
20241203,135100,96434955,3615,3615,3615,3615,0
|
|
20241203,135000,96434955,3615,3615,3615,3615,0
|
|
20241203,134900,96434955,3615,3615,3615,3615,0
|
|
20241203,134800,96434955,3615,3615,3615,3615,0
|
|
20241203,134700,96434955,3615,3615,3615,3615,0
|
|
20241203,134600,96434955,3615,3615,3615,3615,0
|
|
20241203,134500,96434955,3615,3615,3615,3615,0
|
|
20241203,134400,96434955,3615,3615,3615,3615,1
|
|
20241203,134300,96431340,3615,3615,3615,3615,0
|
|
20241203,134200,96431340,3615,3615,3615,3615,0
|
|
20241203,134100,96431340,3615,3615,3615,3615,4
|
|
20241203,134000,96416880,3610,3610,3610,3610,0
|
|
20241203,133900,96416880,3610,3610,3610,3610,0
|
|
20241203,133800,96416880,3610,3610,3610,3610,0
|
|
20241203,133700,96416880,3610,3610,3610,3610,0
|
|
20241203,133600,96416880,3610,3610,3610,3610,0
|
|
20241203,133500,96416880,3610,3610,3610,3610,0
|
|
20241203,133400,96416880,3610,3610,3610,3610,5
|
|
20241203,133300,96398830,3610,3615,3620,3610,3
|
|
20241203,133200,96387985,3610,3610,3610,3610,5
|
|
20241203,133100,96369935,3605,3605,3605,3605,0
|
|
20241203,133000,96369935,3605,3605,3605,3605,0
|
|
20241203,132900,96369935,3605,3605,3605,3605,0
|
|
20241203,132800,96369935,3605,3605,3605,3605,2
|
|
20241203,132700,96362725,3620,3620,3620,3620,0
|
|
20241203,132600,96362725,3620,3620,3620,3620,0
|
|
20241203,132500,96362725,3620,3620,3620,3620,0
|
|
20241203,132400,96362725,3620,3620,3620,3620,148
|
|
20241203,132300,95826965,3620,3620,3620,3620,0
|
|
20241203,132200,95826965,3620,3615,3620,3610,591
|
|
20241203,132100,93693430,3620,3620,3620,3620,0
|
|
20241203,132000,93693430,3620,3620,3620,3620,0
|
|
20241203,131900,93693430,3620,3620,3620,3620,0
|
|
20241203,131800,93693430,3620,3620,3620,3620,1
|
|
20241203,131700,93689810,3620,3620,3620,3620,0
|
|
20241203,131600,93689810,3620,3620,3620,3620,0
|
|
20241203,131500,93689810,3620,3620,3620,3620,0
|
|
20241203,131400,93689810,3620,3620,3620,3620,0
|
|
20241203,131300,93689810,3620,3620,3620,3620,0
|
|
20241203,131200,93689810,3620,3620,3620,3620,1
|
|
20241203,131100,93686190,3615,3620,3620,3615,10000
|
|
20241203,131000,57535760,3635,3635,3635,3635,0
|
|
20241203,130900,57535760,3635,3635,3635,3635,0
|
|
20241203,130800,57535760,3635,3635,3635,3635,1
|
|
20241203,130700,57532125,3635,3635,3635,3635,0
|
|
20241203,130600,57532125,3635,3635,3635,3635,0
|
|
20241203,130500,57532125,3635,3630,3635,3630,3
|
|
20241203,130400,57521230,3635,3635,3635,3635,0
|
|
20241203,130300,57521230,3635,3635,3635,3635,0
|
|
20241203,130200,57521230,3635,3635,3635,3635,0
|
|
20241203,130100,57521230,3635,3635,3635,3635,0
|
|
20241203,130000,57521230,3635,3635,3635,3635,1
|
|
20241203,125900,57517595,3635,3635,3635,3635,1
|
|
20241203,125800,57513960,3635,3635,3635,3635,0
|
|
20241203,125700,57513960,3635,3635,3635,3635,1
|
|
20241203,125600,57510325,3620,3630,3630,3620,256
|
|
20241203,125500,56583475,3635,3635,3635,3635,0
|
|
20241203,125400,56583475,3635,3635,3635,3635,1
|
|
20241203,125300,56579840,3635,3635,3635,3635,1
|
|
20241203,125200,56576205,3635,3635,3635,3635,1
|
|
20241203,125100,56572570,3635,3635,3635,3635,1
|
|
20241203,125000,56568935,3630,3630,3630,3630,0
|
|
20241203,124900,56568935,3630,3630,3630,3630,1
|
|
20241203,124800,56565305,3635,3635,3635,3635,1
|
|
20241203,124700,56561670,3635,3635,3635,3635,1
|
|
20241203,124600,56558035,3630,3630,3630,3630,0
|
|
20241203,124500,56558035,3630,3630,3630,3630,289
|
|
20241203,124400,55508965,3630,3630,3630,3630,0
|
|
20241203,124300,55508965,3630,3630,3630,3630,0
|
|
20241203,124200,55508965,3630,3630,3630,3630,1
|
|
20241203,124100,55505335,3630,3630,3630,3630,0
|
|
20241203,124000,55505335,3630,3630,3630,3630,0
|
|
20241203,123900,55505335,3630,3630,3630,3630,1
|
|
20241203,123800,55501705,3630,3630,3630,3630,0
|
|
20241203,123700,55501705,3630,3630,3630,3630,0
|
|
20241203,123600,55501705,3630,3625,3630,3625,24
|
|
20241203,123500,55414700,3630,3630,3630,3630,0
|
|
20241203,123400,55414700,3630,3630,3630,3630,0
|
|
20241203,123300,55414700,3630,3630,3630,3630,1
|
|
20241203,123200,55411070,3630,3630,3630,3630,0
|
|
20241203,123100,55411070,3630,3630,3630,3630,1023
|
|
20241203,123000,51697580,3630,3630,3630,3630,1
|
|
20241203,122900,51693950,3625,3625,3625,3625,0
|
|
20241203,122800,51693950,3625,3625,3625,3625,1070
|
|
20241203,122700,47815200,3625,3625,3625,3625,1
|
|
20241203,122600,47811575,3625,3625,3625,3625,0
|
|
20241203,122500,47811575,3625,3625,3625,3625,0
|
|
20241203,122400,47811575,3625,3625,3625,3625,104
|
|
20241203,122300,47434575,3625,3625,3625,3625,0
|
|
20241203,122200,47434575,3625,3625,3625,3625,0
|
|
20241203,122100,47434575,3625,3625,3625,3625,1
|
|
20241203,122000,47430950,3615,3615,3615,3615,0
|
|
20241203,121900,47430950,3615,3615,3615,3615,23
|
|
20241203,121800,47347805,3625,3625,3625,3625,1
|
|
20241203,121700,47344180,3620,3620,3620,3620,0
|
|
20241203,121600,47344180,3620,3620,3620,3620,0
|
|
20241203,121500,47344180,3620,3620,3620,3620,396
|
|
20241203,121400,45910660,3620,3620,3620,3620,0
|
|
20241203,121300,45910660,3620,3620,3620,3620,0
|
|
20241203,121200,45910660,3620,3620,3620,3620,1
|
|
20241203,121100,45907040,3620,3620,3620,3620,0
|
|
20241203,121000,45907040,3620,3620,3620,3620,0
|
|
20241203,120900,45907040,3620,3620,3620,3620,1
|
|
20241203,120800,45903420,3620,3625,3625,3620,24
|
|
20241203,120700,45816500,3625,3625,3625,3625,0
|
|
20241203,120600,45816500,3625,3625,3625,3625,1
|
|
20241203,120500,45812875,3625,3625,3625,3625,0
|
|
20241203,120400,45812875,3625,3625,3625,3625,0
|
|
20241203,120300,45812875,3625,3625,3625,3625,2
|
|
20241203,120200,45805625,3625,3625,3625,3625,0
|
|
20241203,120100,45805625,3625,3625,3625,3625,0
|
|
20241203,120000,45805625,3625,3625,3625,3625,1
|
|
20241203,115900,45802000,3625,3625,3625,3625,0
|
|
20241203,115800,45802000,3625,3625,3625,3625,0
|
|
20241203,115700,45802000,3625,3625,3625,3625,1
|
|
20241203,115600,45798375,3625,3625,3625,3625,0
|
|
20241203,115500,45798375,3625,3625,3625,3625,0
|
|
20241203,115400,45798375,3625,3625,3625,3625,1
|
|
20241203,115300,45794750,3625,3625,3625,3625,0
|
|
20241203,115200,45794750,3625,3625,3625,3625,0
|
|
20241203,115100,45794750,3625,3625,3625,3625,1
|
|
20241203,115000,45791125,3625,3625,3625,3625,0
|
|
20241203,114900,45791125,3625,3625,3625,3625,0
|
|
20241203,114800,45791125,3625,3625,3625,3625,1
|
|
20241203,114700,45787500,3625,3625,3625,3625,0
|
|
20241203,114600,45787500,3625,3625,3625,3625,2
|
|
20241203,114500,45780250,3625,3625,3625,3625,0
|
|
20241203,114400,45780250,3625,3625,3625,3625,0
|
|
20241203,114300,45780250,3625,3625,3625,3625,1
|
|
20241203,114200,45776625,3625,3625,3625,3625,0
|
|
20241203,114100,45776625,3625,3625,3625,3625,0
|
|
20241203,114000,45776625,3625,3625,3625,3625,1
|
|
20241203,113900,45773000,3625,3625,3625,3625,0
|
|
20241203,113800,45773000,3625,3625,3625,3625,0
|
|
20241203,113700,45773000,3625,3625,3625,3625,1
|
|
20241203,113600,45769375,3625,3625,3625,3625,0
|
|
20241203,113500,45769375,3625,3625,3625,3625,0
|
|
20241203,113400,45769375,3625,3625,3625,3625,1
|
|
20241203,113300,45765750,3625,3620,3625,3620,351
|
|
20241203,113200,44495120,3620,3620,3620,3620,1
|
|
20241203,113100,44491500,3615,3615,3615,3615,873
|
|
20241203,113000,41335605,3615,3615,3615,3615,0
|
|
20241203,112900,41335605,3615,3615,3615,3615,0
|
|
20241203,112800,41335605,3615,3615,3615,3615,1
|
|
20241203,112700,41331990,3615,3615,3615,3615,0
|
|
20241203,112600,41331990,3615,3615,3615,3615,0
|
|
20241203,112500,41331990,3615,3615,3615,3615,1
|
|
20241203,112400,41328375,3615,3615,3615,3615,0
|
|
20241203,112300,41328375,3615,3615,3615,3615,0
|
|
20241203,112200,41328375,3615,3615,3615,3615,1
|
|
20241203,112100,41324760,3600,3600,3600,3600,1
|
|
20241203,112000,41321160,3615,3615,3615,3615,1
|
|
20241203,111900,41317545,3615,3615,3615,3615,1
|
|
20241203,111800,41313930,3615,3615,3615,3615,0
|
|
20241203,111700,41313930,3615,3615,3615,3615,0
|
|
20241203,111600,41313930,3615,3615,3615,3615,1
|
|
20241203,111500,41310315,3600,3600,3600,3600,10
|
|
20241203,111400,41274315,3615,3615,3615,3615,0
|
|
20241203,111300,41274315,3615,3615,3615,3615,1
|
|
20241203,111200,41270700,3615,3615,3615,3615,0
|
|
20241203,111100,41270700,3615,3615,3615,3615,0
|
|
20241203,111000,41270700,3615,3615,3615,3615,1
|
|
20241203,110900,41267085,3615,3615,3615,3615,0
|
|
20241203,110800,41267085,3615,3615,3615,3615,0
|
|
20241203,110700,41267085,3615,3615,3615,3615,1
|
|
20241203,110600,41263470,3615,3615,3615,3615,0
|
|
20241203,110500,41263470,3615,3615,3615,3615,0
|
|
20241203,110400,41263470,3615,3615,3615,3615,1
|
|
20241203,110300,41259855,3615,3615,3615,3615,0
|
|
20241203,110200,41259855,3615,3615,3615,3615,0
|
|
20241203,110100,41259855,3615,3615,3615,3615,2
|
|
20241203,110000,41252625,3610,3610,3610,3610,98
|
|
20241203,105900,40898845,3610,3610,3610,3610,2
|
|
20241203,105800,40891625,3610,3610,3610,3610,1
|
|
20241203,105700,40888015,3610,3610,3610,3610,0
|
|
20241203,105600,40888015,3610,3610,3610,3610,0
|
|
20241203,105500,40888015,3610,3615,3615,3610,3
|
|
20241203,105400,40877180,3610,3610,3610,3610,3
|
|
20241203,105300,40866350,3615,3615,3615,3615,0
|
|
20241203,105200,40866350,3615,3615,3615,3615,1
|
|
20241203,105100,40862735,3615,3615,3615,3615,0
|
|
20241203,105000,40862735,3615,3615,3615,3615,0
|
|
20241203,104900,40862735,3615,3615,3615,3615,1
|
|
20241203,104800,40859120,3610,3610,3610,3610,0
|
|
20241203,104700,40859120,3610,3610,3610,3610,507
|
|
20241203,104600,39028850,3610,3610,3610,3610,31
|
|
20241203,104500,38916940,3610,3610,3610,3610,0
|
|
20241203,104400,38916940,3610,3610,3610,3610,20
|
|
20241203,104300,38844740,3610,3610,3610,3610,1
|
|
20241203,104200,38841130,3610,3610,3610,3610,0
|
|
20241203,104100,38841130,3610,3610,3610,3610,0
|
|
20241203,104000,38841130,3610,3610,3610,3610,1
|
|
20241203,103900,38837520,3610,3610,3610,3610,0
|
|
20241203,103800,38837520,3610,3610,3610,3610,1
|
|
20241203,103700,38833910,3610,3610,3610,3610,1
|
|
20241203,103600,38830300,3610,3610,3610,3610,0
|
|
20241203,103500,38830300,3610,3610,3610,3610,1
|
|
20241203,103400,38826690,3610,3610,3610,3610,0
|
|
20241203,103300,38826690,3610,3610,3610,3610,0
|
|
20241203,103200,38826690,3610,3610,3610,3610,1
|
|
20241203,103100,38823080,3610,3610,3610,3610,1
|
|
20241203,103000,38819470,3610,3610,3610,3610,0
|
|
20241203,102900,38819470,3610,3610,3610,3610,1
|
|
20241203,102800,38815860,3605,3605,3605,3605,0
|
|
20241203,102700,38815860,3605,3605,3605,3605,0
|
|
20241203,102600,38815860,3605,3615,3615,3605,13
|
|
20241203,102500,38768975,3600,3595,3600,3595,756
|
|
20241203,102400,36047905,3595,3595,3595,3595,0
|
|
20241203,102300,36047905,3595,3595,3595,3595,3
|
|
20241203,102200,36037120,3595,3595,3595,3595,0
|
|
20241203,102100,36037120,3595,3595,3595,3595,0
|
|
20241203,102000,36037120,3595,3595,3595,3595,670
|
|
20241203,101900,33628470,3595,3590,3595,3590,2335
|
|
20241203,101800,25234170,3590,3590,3590,3590,0
|
|
20241203,101700,25234170,3590,3590,3590,3590,1
|
|
20241203,101600,25230580,3585,3585,3585,3585,70
|
|
20241203,101500,24979630,3590,3590,3590,3590,0
|
|
20241203,101400,24979630,3590,3590,3590,3590,2
|
|
20241203,101300,24972450,3585,3585,3585,3585,0
|
|
20241203,101200,24972450,3585,3585,3585,3585,0
|
|
20241203,101100,24972450,3585,3590,3590,3585,401
|
|
20241203,101000,23534860,3590,3590,3590,3590,0
|
|
20241203,100900,23534860,3590,3590,3590,3590,1
|
|
20241203,100800,23531270,3590,3590,3590,3590,1
|
|
20241203,100700,23527680,3590,3590,3590,3590,0
|
|
20241203,100600,23527680,3590,3590,3590,3590,0
|
|
20241203,100500,23527680,3590,3590,3590,3590,1
|
|
20241203,100400,23524090,3590,3590,3590,3590,0
|
|
20241203,100300,23524090,3590,3590,3590,3590,1
|
|
20241203,100200,23520500,3590,3590,3590,3590,1
|
|
20241203,100100,23516910,3590,3590,3590,3590,0
|
|
20241203,100000,23516910,3590,3590,3590,3590,0
|
|
20241203,095900,23516910,3590,3585,3590,3585,2
|
|
20241203,095800,23509735,3590,3590,3590,3590,1
|
|
20241203,095700,23506145,3590,3585,3590,3585,300
|
|
20241203,095600,22429150,3590,3590,3590,3590,1
|
|
20241203,095500,22425560,3585,3585,3585,3585,0
|
|
20241203,095400,22425560,3585,3585,3585,3585,0
|
|
20241203,095300,22425560,3585,3590,3590,3585,1146
|
|
20241203,095200,18311785,3595,3595,3595,3595,50
|
|
20241203,095100,18132035,3595,3595,3595,3595,0
|
|
20241203,095000,18132035,3595,3600,3600,3590,500
|
|
20241203,094900,16337020,3600,3600,3600,3600,0
|
|
20241203,094800,16337020,3600,3600,3600,3600,0
|
|
20241203,094700,16337020,3600,3600,3600,3600,1
|
|
20241203,094600,16333420,3595,3595,3595,3595,0
|
|
20241203,094500,16333420,3595,3595,3595,3595,0
|
|
20241203,094400,16333420,3595,3595,3595,3595,102
|
|
20241203,094300,15966730,3600,3600,3600,3600,10
|
|
20241203,094200,15930730,3600,3600,3600,3600,0
|
|
20241203,094100,15930730,3600,3590,3600,3590,177
|
|
20241203,094000,15294925,3595,3595,3595,3595,10
|
|
20241203,093900,15258975,3595,3595,3595,3595,0
|
|
20241203,093800,15258975,3595,3595,3595,3595,1
|
|
20241203,093700,15255380,3595,3595,3595,3595,0
|
|
20241203,093600,15255380,3595,3595,3595,3595,7
|
|
20241203,093500,15230215,3595,3600,3600,3595,52
|
|
20241203,093400,15043270,3600,3600,3600,3600,0
|
|
20241203,093300,15043270,3600,3595,3600,3595,6
|
|
20241203,093200,15021675,3595,3595,3595,3595,1
|
|
20241203,093100,15018080,3590,3600,3600,3590,348
|
|
20241203,093000,13768750,3600,3600,3600,3600,0
|
|
20241203,092900,13768750,3600,3600,3600,3600,1
|
|
20241203,092800,13765150,3595,3610,3610,3595,210
|
|
20241203,092700,13009685,3605,3605,3605,3605,50
|
|
20241203,092600,12829435,3610,3605,3610,3605,42
|
|
20241203,092500,12678010,3600,3600,3600,3600,0
|
|
20241203,092400,12678010,3600,3600,3600,3600,1
|
|
20241203,092300,12674410,3600,3600,3600,3600,0
|
|
20241203,092200,12674410,3600,3600,3600,3600,0
|
|
20241203,092100,12674410,3600,3600,3600,3600,1
|
|
20241203,092000,12670810,3600,3600,3600,3600,0
|
|
20241203,091900,12670810,3600,3600,3600,3600,0
|
|
20241203,091800,12670810,3600,3605,3605,3600,3
|
|
20241203,091700,12660005,3600,3600,3600,3600,0
|
|
20241203,091600,12660005,3600,3600,3600,3600,0
|
|
20241203,091500,12660005,3600,3600,3600,3600,201
|
|
20241203,091400,11936405,3615,3615,3615,3615,1
|
|
20241203,091300,11932790,3580,3580,3580,3580,0
|
|
20241203,091200,11932790,3580,3620,3620,3580,18
|
|
20241203,091100,11868250,3620,3620,3620,3620,0
|
|
20241203,091000,11868250,3620,3620,3620,3620,0
|
|
20241203,090900,11868250,3620,3620,3620,3620,1
|
|
20241203,090800,11864630,3640,3640,3640,3640,0
|
|
20241203,090700,11864630,3640,3640,3640,3640,3190
|
|
20241203,090600,253030,3640,3640,3640,3640,1
|
|
20241203,090500,249390,3650,3650,3650,3650,0
|
|
20241203,090400,249390,3650,3650,3650,3650,0
|
|
20241203,090300,249390,3650,3650,3650,3650,1
|
|
20241203,090200,245740,3580,3580,3580,3580,5
|
|
20241203,090100,227840,3560,3560,3560,3560,0
|
|
20241203,090000,227840,3560,3560,3560,3560,64
|