666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200300,192373635,3545,3545,3545,3545,943
|
|
20241204,200200,192373635,3545,3545,3545,3545,0
|
|
20241204,200100,192373635,3545,3545,3545,3545,0
|
|
20241204,200000,192373635,3545,3545,3545,3545,0
|
|
20241204,195900,192373635,3545,3545,3545,3545,0
|
|
20241204,195800,192373635,3545,3545,3545,3545,0
|
|
20241204,195700,192373635,3545,3545,3545,3545,0
|
|
20241204,195600,192373635,3545,3545,3545,3545,0
|
|
20241204,195500,192373635,3545,3545,3545,3545,0
|
|
20241204,195400,192373635,3545,3545,3545,3545,0
|
|
20241204,195300,192373635,3545,3545,3545,3545,0
|
|
20241204,195200,192373635,3545,3545,3545,3545,0
|
|
20241204,195100,192373635,3545,3545,3545,3545,0
|
|
20241204,195000,192373635,3545,3545,3545,3545,0
|
|
20241204,194900,192373635,3545,3545,3545,3545,0
|
|
20241204,194800,192373635,3545,3545,3545,3545,0
|
|
20241204,194700,192373635,3545,3545,3545,3545,0
|
|
20241204,194600,192373635,3545,3545,3545,3545,0
|
|
20241204,194500,192373635,3545,3545,3545,3545,0
|
|
20241204,194400,192373635,3545,3545,3545,3545,0
|
|
20241204,194300,192373635,3545,3545,3545,3545,0
|
|
20241204,194200,192373635,3545,3545,3545,3545,0
|
|
20241204,194100,192373635,3545,3545,3545,3545,0
|
|
20241204,194000,192373635,3545,3545,3545,3545,0
|
|
20241204,193900,192373635,3545,3545,3545,3545,0
|
|
20241204,193800,192373635,3545,3545,3545,3545,0
|
|
20241204,193700,192373635,3545,3545,3545,3545,0
|
|
20241204,193600,192373635,3545,3545,3545,3545,0
|
|
20241204,193500,192373635,3545,3545,3545,3545,0
|
|
20241204,193400,192373635,3545,3545,3545,3545,0
|
|
20241204,193300,192373635,3545,3545,3545,3545,943
|
|
20241204,193200,192373635,3545,3545,3545,3545,0
|
|
20241204,193100,192373635,3545,3545,3545,3545,0
|
|
20241204,193000,192373635,3545,3545,3545,3545,0
|
|
20241204,192900,192373635,3545,3545,3545,3545,0
|
|
20241204,192800,192373635,3545,3545,3545,3545,0
|
|
20241204,192700,192373635,3545,3545,3545,3545,0
|
|
20241204,192600,192373635,3545,3545,3545,3545,0
|
|
20241204,192500,192373635,3545,3545,3545,3545,0
|
|
20241204,192400,192373635,3545,3545,3545,3545,0
|
|
20241204,192300,192373635,3545,3545,3545,3545,0
|
|
20241204,192200,192373635,3545,3545,3545,3545,0
|
|
20241204,192100,192373635,3545,3545,3545,3545,0
|
|
20241204,192000,192373635,3545,3545,3545,3545,0
|
|
20241204,191900,192373635,3545,3545,3545,3545,0
|
|
20241204,191800,192373635,3545,3545,3545,3545,0
|
|
20241204,191700,192373635,3545,3545,3545,3545,0
|
|
20241204,191600,192373635,3545,3545,3545,3545,0
|
|
20241204,191500,192373635,3545,3545,3545,3545,0
|
|
20241204,191400,192373635,3545,3545,3545,3545,0
|
|
20241204,191300,192373635,3545,3545,3545,3545,0
|
|
20241204,191200,192373635,3545,3545,3545,3545,0
|
|
20241204,191100,192373635,3545,3545,3545,3545,0
|
|
20241204,191000,192373635,3545,3545,3545,3545,0
|
|
20241204,190900,192373635,3545,3545,3545,3545,0
|
|
20241204,190800,192373635,3545,3545,3545,3545,0
|
|
20241204,190700,192373635,3545,3545,3545,3545,0
|
|
20241204,190600,192373635,3545,3545,3545,3545,0
|
|
20241204,190500,192373635,3545,3545,3545,3545,0
|
|
20241204,190400,192373635,3545,3545,3545,3545,0
|
|
20241204,190300,192373635,3545,3545,3545,3545,943
|
|
20241204,190200,192373635,3545,3545,3545,3545,0
|
|
20241204,190100,192373635,3545,3545,3545,3545,0
|
|
20241204,190000,192373635,3545,3545,3545,3545,0
|
|
20241204,185900,192373635,3545,3545,3545,3545,0
|
|
20241204,185800,192373635,3545,3545,3545,3545,0
|
|
20241204,185700,192373635,3545,3545,3545,3545,0
|
|
20241204,185600,192373635,3545,3545,3545,3545,0
|
|
20241204,185500,192373635,3545,3545,3545,3545,0
|
|
20241204,185400,192373635,3545,3545,3545,3545,0
|
|
20241204,185300,192373635,3545,3545,3545,3545,0
|
|
20241204,185200,192373635,3545,3545,3545,3545,0
|
|
20241204,185100,192373635,3545,3545,3545,3545,0
|
|
20241204,185000,192373635,3545,3545,3545,3545,0
|
|
20241204,184900,192373635,3545,3545,3545,3545,0
|
|
20241204,184800,192373635,3545,3545,3545,3545,0
|
|
20241204,184700,192373635,3545,3545,3545,3545,0
|
|
20241204,184600,192373635,3545,3545,3545,3545,0
|
|
20241204,184500,192373635,3545,3545,3545,3545,0
|
|
20241204,184400,192373635,3545,3545,3545,3545,0
|
|
20241204,184300,192373635,3545,3545,3545,3545,0
|
|
20241204,184200,192373635,3545,3545,3545,3545,0
|
|
20241204,184100,192373635,3545,3545,3545,3545,0
|
|
20241204,184000,192373635,3545,3545,3545,3545,0
|
|
20241204,183900,192373635,3545,3545,3545,3545,0
|
|
20241204,183800,192373635,3545,3545,3545,3545,0
|
|
20241204,183700,192373635,3545,3545,3545,3545,0
|
|
20241204,183600,192373635,3545,3545,3545,3545,0
|
|
20241204,183500,192373635,3545,3545,3545,3545,0
|
|
20241204,183400,192373635,3545,3545,3545,3545,0
|
|
20241204,183300,192373635,3545,3545,3545,3545,943
|
|
20241204,183200,192373635,3545,3545,3545,3545,0
|
|
20241204,183100,192373635,3545,3545,3545,3545,0
|
|
20241204,183000,192373635,3545,3545,3545,3545,0
|
|
20241204,182900,192373635,3545,3545,3545,3545,0
|
|
20241204,182800,192373635,3545,3545,3545,3545,0
|
|
20241204,182700,192373635,3545,3545,3545,3545,0
|
|
20241204,182600,192373635,3545,3545,3545,3545,0
|
|
20241204,182500,192373635,3545,3545,3545,3545,0
|
|
20241204,182400,192373635,3545,3545,3545,3545,0
|
|
20241204,182300,192373635,3545,3545,3545,3545,0
|
|
20241204,182200,192373635,3545,3545,3545,3545,0
|
|
20241204,182100,192373635,3545,3545,3545,3545,0
|
|
20241204,182000,192373635,3545,3545,3545,3545,0
|
|
20241204,181900,192373635,3545,3545,3545,3545,0
|
|
20241204,181800,192373635,3545,3545,3545,3545,0
|
|
20241204,181700,192373635,3545,3545,3545,3545,0
|
|
20241204,181600,192373635,3545,3545,3545,3545,0
|
|
20241204,181500,192373635,3545,3545,3545,3545,0
|
|
20241204,181400,192373635,3545,3545,3545,3545,0
|
|
20241204,181300,192373635,3545,3545,3545,3545,0
|
|
20241204,181200,192373635,3545,3545,3545,3545,0
|
|
20241204,181100,192373635,3545,3545,3545,3545,0
|
|
20241204,181000,192373635,3545,3545,3545,3545,0
|
|
20241204,180900,192373635,3545,3545,3545,3545,0
|
|
20241204,180800,192373635,3545,3545,3545,3545,0
|
|
20241204,180700,192373635,3545,3545,3545,3545,0
|
|
20241204,180600,192373635,3545,3545,3545,3545,0
|
|
20241204,180500,192373635,3545,3545,3545,3545,0
|
|
20241204,180400,192373635,3545,3545,3545,3545,0
|
|
20241204,180300,192373635,3545,3545,3545,3545,943
|
|
20241204,180200,192373635,3545,3545,3545,3545,0
|
|
20241204,180100,192373635,3545,3545,3545,3545,0
|
|
20241204,180000,192373635,3545,3545,3545,3545,0
|
|
20241204,175900,192373635,3545,3545,3545,3545,0
|
|
20241204,175800,192373635,3545,3545,3545,3545,0
|
|
20241204,175700,192373635,3545,3545,3545,3545,0
|
|
20241204,175600,192373635,3545,3545,3545,3545,0
|
|
20241204,175500,192373635,3545,3545,3545,3545,0
|
|
20241204,175400,192373635,3545,3545,3545,3545,0
|
|
20241204,175300,192373635,3545,3545,3545,3545,0
|
|
20241204,175200,192373635,3545,3545,3545,3545,0
|
|
20241204,175100,192373635,3545,3545,3545,3545,0
|
|
20241204,175000,192373635,3545,3545,3545,3545,0
|
|
20241204,174900,192373635,3545,3545,3545,3545,0
|
|
20241204,174800,192373635,3545,3545,3545,3545,0
|
|
20241204,174700,192373635,3545,3545,3545,3545,0
|
|
20241204,174600,192373635,3545,3545,3545,3545,0
|
|
20241204,174500,192373635,3545,3545,3545,3545,0
|
|
20241204,174400,192373635,3545,3545,3545,3545,0
|
|
20241204,174300,192373635,3545,3545,3545,3545,0
|
|
20241204,174200,192373635,3545,3545,3545,3545,0
|
|
20241204,174100,192373635,3545,3545,3545,3545,0
|
|
20241204,174000,192373635,3545,3545,3545,3545,0
|
|
20241204,173900,192373635,3545,3545,3545,3545,0
|
|
20241204,173800,192373635,3545,3545,3545,3545,0
|
|
20241204,173700,192373635,3545,3545,3545,3545,0
|
|
20241204,173600,192373635,3545,3545,3545,3545,0
|
|
20241204,173500,192373635,3545,3545,3545,3545,0
|
|
20241204,173400,192373635,3545,3545,3545,3545,0
|
|
20241204,173300,192373635,3545,3545,3545,3545,943
|
|
20241204,173200,192373635,3545,3545,3545,3545,0
|
|
20241204,173100,192373635,3545,3545,3545,3545,0
|
|
20241204,173000,192373635,3545,3545,3545,3545,0
|
|
20241204,172900,192373635,3545,3545,3545,3545,0
|
|
20241204,172800,192373635,3545,3545,3545,3545,0
|
|
20241204,172700,192373635,3545,3545,3545,3545,0
|
|
20241204,172600,192373635,3545,3545,3545,3545,0
|
|
20241204,172500,192373635,3545,3545,3545,3545,0
|
|
20241204,172400,192373635,3545,3545,3545,3545,0
|
|
20241204,172300,192373635,3545,3545,3545,3545,0
|
|
20241204,172200,192373635,3545,3545,3545,3545,0
|
|
20241204,172100,192373635,3545,3545,3545,3545,0
|
|
20241204,172000,192373635,3545,3545,3545,3545,0
|
|
20241204,171900,192373635,3545,3545,3545,3545,0
|
|
20241204,171800,192373635,3545,3545,3545,3545,0
|
|
20241204,171700,192373635,3545,3545,3545,3545,0
|
|
20241204,171600,192373635,3545,3545,3545,3545,0
|
|
20241204,171500,192373635,3545,3545,3545,3545,0
|
|
20241204,171400,192373635,3545,3545,3545,3545,0
|
|
20241204,171300,192373635,3545,3545,3545,3545,0
|
|
20241204,171200,192373635,3545,3545,3545,3545,0
|
|
20241204,171100,192373635,3545,3545,3545,3545,0
|
|
20241204,171000,192373635,3545,3545,3545,3545,0
|
|
20241204,170900,192373635,3545,3545,3545,3545,0
|
|
20241204,170800,192373635,3545,3545,3545,3545,0
|
|
20241204,170700,192373635,3545,3545,3545,3545,0
|
|
20241204,170600,192373635,3545,3545,3545,3545,0
|
|
20241204,170500,192373635,3545,3545,3545,3545,0
|
|
20241204,170400,192373635,3545,3545,3545,3545,0
|
|
20241204,170300,192373635,3545,3545,3545,3545,943
|
|
20241204,170200,192373635,3545,3545,3545,3545,0
|
|
20241204,170100,192373635,3545,3545,3545,3545,0
|
|
20241204,170000,192373635,3545,3545,3545,3545,0
|
|
20241204,165900,192373635,3545,3545,3545,3545,0
|
|
20241204,165800,192373635,3545,3545,3545,3545,0
|
|
20241204,165700,192373635,3545,3545,3545,3545,0
|
|
20241204,165600,192373635,3545,3545,3545,3545,0
|
|
20241204,165500,192373635,3545,3545,3545,3545,0
|
|
20241204,165400,192373635,3545,3545,3545,3545,0
|
|
20241204,165300,192373635,3545,3545,3545,3545,0
|
|
20241204,165200,192373635,3545,3545,3545,3545,0
|
|
20241204,165100,192373635,3545,3545,3545,3545,0
|
|
20241204,165000,192373635,3545,3545,3545,3545,0
|
|
20241204,164900,192373635,3545,3545,3545,3545,0
|
|
20241204,164800,192373635,3545,3545,3545,3545,0
|
|
20241204,164700,192373635,3545,3545,3545,3545,0
|
|
20241204,164600,192373635,3545,3545,3545,3545,0
|
|
20241204,164500,192373635,3545,3545,3545,3545,0
|
|
20241204,164400,192373635,3545,3545,3545,3545,0
|
|
20241204,164300,192373635,3545,3545,3545,3545,0
|
|
20241204,164200,192373635,3545,3545,3545,3545,0
|
|
20241204,164100,192373635,3545,3545,3545,3545,0
|
|
20241204,164000,192373635,3545,3545,3545,3545,0
|
|
20241204,163900,192373635,3545,3545,3545,3545,0
|
|
20241204,163800,192373635,3545,3545,3545,3545,0
|
|
20241204,163700,192373635,3545,3545,3545,3545,0
|
|
20241204,163600,192373635,3545,3545,3545,3545,0
|
|
20241204,163500,192373635,3545,3545,3545,3545,0
|
|
20241204,163400,192373635,3545,3545,3545,3545,0
|
|
20241204,163300,192373635,3545,3545,3545,3545,943
|
|
20241204,163200,192373635,3545,3545,3545,3545,0
|
|
20241204,163100,192373635,3545,3545,3545,3545,0
|
|
20241204,163000,192373635,3545,3545,3545,3545,0
|
|
20241204,162900,192373635,3545,3545,3545,3545,0
|
|
20241204,162800,192373635,3545,3545,3545,3545,0
|
|
20241204,162700,192373635,3545,3545,3545,3545,0
|
|
20241204,162600,192373635,3545,3545,3545,3545,0
|
|
20241204,162500,192373635,3545,3545,3545,3545,0
|
|
20241204,162400,192373635,3545,3545,3545,3545,0
|
|
20241204,162300,192373635,3545,3545,3545,3545,0
|
|
20241204,162200,192373635,3545,3545,3545,3545,0
|
|
20241204,162100,192373635,3545,3545,3545,3545,0
|
|
20241204,162000,192373635,3545,3545,3545,3545,0
|
|
20241204,161900,192373635,3545,3545,3545,3545,0
|
|
20241204,161800,192373635,3545,3545,3545,3545,0
|
|
20241204,161700,192373635,3545,3545,3545,3545,0
|
|
20241204,161600,192373635,3545,3545,3545,3545,0
|
|
20241204,161500,192373635,3545,3545,3545,3545,0
|
|
20241204,161400,192373635,3545,3545,3545,3545,0
|
|
20241204,161300,192373635,3545,3545,3545,3545,0
|
|
20241204,161200,192373635,3545,3545,3545,3545,0
|
|
20241204,161100,192373635,3545,3545,3545,3545,0
|
|
20241204,161000,192373635,3545,3545,3545,3545,0
|
|
20241204,160900,192373635,3545,3545,3545,3545,0
|
|
20241204,160800,192373635,3545,3545,3545,3545,0
|
|
20241204,160700,192373635,3545,3545,3545,3545,0
|
|
20241204,160600,192373635,3545,3545,3545,3545,0
|
|
20241204,160500,192373635,3545,3545,3545,3545,0
|
|
20241204,160400,192373635,3545,3545,3545,3545,0
|
|
20241204,160300,192373635,3545,3545,3545,3545,943
|
|
20241204,160200,192373635,3545,3545,3545,3545,0
|
|
20241204,160100,192373635,3545,3545,3545,3545,0
|
|
20241204,160000,192373635,3545,3545,3545,3545,0
|
|
20241204,155900,192373635,3545,3545,3545,3545,0
|
|
20241204,155800,192373635,3545,3545,3545,3545,0
|
|
20241204,155700,192373635,3545,3545,3545,3545,0
|
|
20241204,155600,192373635,3545,3545,3545,3545,0
|
|
20241204,155500,192373635,3545,3545,3545,3545,0
|
|
20241204,155400,192373635,3545,3545,3545,3545,0
|
|
20241204,155300,192373635,3545,3545,3545,3545,0
|
|
20241204,155200,192373635,3545,3545,3545,3545,0
|
|
20241204,155100,192373635,3545,3545,3545,3545,0
|
|
20241204,155000,192373635,3545,3545,3545,3545,0
|
|
20241204,154900,192373635,3545,3545,3545,3545,0
|
|
20241204,154800,192373635,3545,3545,3545,3545,0
|
|
20241204,154700,192373635,3545,3545,3545,3545,0
|
|
20241204,154600,192373635,3545,3545,3545,3545,0
|
|
20241204,154500,192373635,3545,3545,3545,3545,0
|
|
20241204,154400,192373635,3545,3545,3545,3545,0
|
|
20241204,154300,192373635,3545,3545,3545,3545,0
|
|
20241204,154200,192373635,3545,3545,3545,3545,0
|
|
20241204,154100,192373635,3545,3545,3545,3545,0
|
|
20241204,154000,192373635,3545,3545,3545,3545,0
|
|
20241204,153900,192373635,3545,3545,3545,3545,0
|
|
20241204,153800,192373635,3545,3545,3545,3545,0
|
|
20241204,153700,192373635,3545,3545,3545,3545,0
|
|
20241204,153600,192373635,3545,3545,3545,3545,0
|
|
20241204,153500,192373635,3545,3545,3545,3545,0
|
|
20241204,153400,192373635,3545,3545,3545,3545,0
|
|
20241204,153300,192373635,3545,3545,3545,3545,943
|
|
20241204,153200,192373635,3545,3545,3545,3545,0
|
|
20241204,153100,192373635,3545,3545,3545,3545,0
|
|
20241204,153000,192373635,3545,3545,3545,3545,943
|
|
20241204,152900,189030700,3550,3550,3550,3550,0
|
|
20241204,152800,189030700,3550,3550,3550,3550,0
|
|
20241204,152700,189030700,3550,3550,3550,3550,0
|
|
20241204,152600,189030700,3550,3550,3550,3550,0
|
|
20241204,152500,189030700,3550,3550,3550,3550,0
|
|
20241204,152400,189030700,3550,3550,3550,3550,0
|
|
20241204,152300,189030700,3550,3550,3550,3550,0
|
|
20241204,152200,189030700,3550,3550,3550,3550,0
|
|
20241204,152100,189030700,3550,3550,3550,3550,0
|
|
20241204,152000,189030700,3550,3550,3550,3550,0
|
|
20241204,151900,189030700,3550,3540,3550,3540,77
|
|
20241204,151800,188758110,3540,3540,3545,3540,94
|
|
20241204,151700,188425280,3540,3540,3540,3540,0
|
|
20241204,151600,188425280,3540,3540,3540,3540,82
|
|
20241204,151500,188135000,3540,3540,3540,3540,3000
|
|
20241204,151400,177515000,3540,3540,3540,3540,0
|
|
20241204,151300,177515000,3540,3540,3540,3540,34
|
|
20241204,151200,177394640,3540,3540,3540,3540,5
|
|
20241204,151100,177376940,3535,3535,3535,3535,0
|
|
20241204,151000,177376940,3535,3535,3550,3535,621
|
|
20241204,150900,175178430,3540,3540,3540,3540,0
|
|
20241204,150800,175178430,3540,3540,3540,3540,0
|
|
20241204,150700,175178430,3540,3540,3540,3540,0
|
|
20241204,150600,175178430,3540,3540,3540,3540,134
|
|
20241204,150500,174704070,3540,3540,3540,3540,314
|
|
20241204,150400,173592510,3540,3540,3540,3540,0
|
|
20241204,150300,173592510,3540,3540,3540,3540,0
|
|
20241204,150200,173592510,3540,3540,3540,3540,0
|
|
20241204,150100,173592510,3540,3540,3540,3540,0
|
|
20241204,150000,173592510,3540,3540,3540,3540,0
|
|
20241204,145900,173592510,3540,3540,3540,3540,0
|
|
20241204,145800,173592510,3540,3540,3540,3540,4
|
|
20241204,145700,173578350,3540,3540,3540,3540,0
|
|
20241204,145600,173578350,3540,3540,3540,3540,0
|
|
20241204,145500,173578350,3540,3540,3540,3540,0
|
|
20241204,145400,173578350,3540,3540,3540,3540,0
|
|
20241204,145300,173578350,3540,3540,3540,3540,0
|
|
20241204,145200,173578350,3540,3540,3540,3540,0
|
|
20241204,145100,173578350,3540,3540,3540,3540,0
|
|
20241204,145000,173578350,3540,3540,3540,3540,0
|
|
20241204,144900,173578350,3540,3540,3540,3540,36
|
|
20241204,144800,173450910,3545,3545,3545,3545,0
|
|
20241204,144700,173450910,3545,3545,3545,3545,0
|
|
20241204,144600,173450910,3545,3545,3545,3545,0
|
|
20241204,144500,173450910,3545,3545,3545,3545,0
|
|
20241204,144400,173450910,3545,3545,3545,3545,0
|
|
20241204,144300,173450910,3545,3545,3545,3545,0
|
|
20241204,144200,173450910,3545,3545,3545,3545,0
|
|
20241204,144100,173450910,3545,3545,3545,3545,1
|
|
20241204,144000,173447365,3540,3540,3540,3540,6
|
|
20241204,143900,173426125,3535,3540,3540,3535,357
|
|
20241204,143800,172163000,3545,3550,3550,3545,22
|
|
20241204,143700,172085005,3545,3545,3545,3545,0
|
|
20241204,143600,172085005,3545,3545,3545,3545,0
|
|
20241204,143500,172085005,3545,3545,3545,3545,23
|
|
20241204,143400,172003470,3545,3545,3545,3545,0
|
|
20241204,143300,172003470,3545,3545,3545,3545,6
|
|
20241204,143200,171982200,3545,3545,3545,3545,0
|
|
20241204,143100,171982200,3545,3545,3545,3545,42
|
|
20241204,143000,171833310,3550,3550,3550,3550,0
|
|
20241204,142900,171833310,3550,3550,3550,3550,0
|
|
20241204,142800,171833310,3550,3550,3550,3550,4
|
|
20241204,142700,171819110,3540,3540,3540,3540,0
|
|
20241204,142600,171819110,3540,3540,3540,3540,0
|
|
20241204,142500,171819110,3540,3540,3540,3540,450
|
|
20241204,142400,170226110,3540,3540,3540,3540,0
|
|
20241204,142300,170226110,3540,3540,3540,3540,0
|
|
20241204,142200,170226110,3540,3540,3540,3540,0
|
|
20241204,142100,170226110,3540,3540,3540,3540,0
|
|
20241204,142000,170226110,3540,3540,3540,3540,0
|
|
20241204,141900,170226110,3540,3540,3540,3540,0
|
|
20241204,141800,170226110,3540,3540,3540,3540,0
|
|
20241204,141700,170226110,3540,3540,3540,3540,0
|
|
20241204,141600,170226110,3540,3540,3540,3540,0
|
|
20241204,141500,170226110,3540,3550,3550,3540,681
|
|
20241204,141400,167813750,3545,3545,3545,3545,0
|
|
20241204,141300,167813750,3545,3545,3545,3545,0
|
|
20241204,141200,167813750,3545,3545,3545,3545,0
|
|
20241204,141100,167813750,3545,3545,3545,3545,4
|
|
20241204,141000,167799570,3550,3550,3550,3550,0
|
|
20241204,140900,167799570,3550,3550,3550,3550,0
|
|
20241204,140800,167799570,3550,3550,3550,3550,0
|
|
20241204,140700,167799570,3550,3550,3550,3550,0
|
|
20241204,140600,167799570,3550,3550,3550,3550,0
|
|
20241204,140500,167799570,3550,3550,3550,3550,1
|
|
20241204,140400,167796020,3545,3545,3545,3545,0
|
|
20241204,140300,167796020,3545,3545,3545,3545,600
|
|
20241204,140200,165669020,3545,3545,3545,3545,0
|
|
20241204,140100,165669020,3545,3545,3545,3545,0
|
|
20241204,140000,165669020,3545,3545,3545,3545,0
|
|
20241204,135900,165669020,3545,3545,3545,3545,0
|
|
20241204,135800,165669020,3545,3545,3545,3545,0
|
|
20241204,135700,165669020,3545,3545,3545,3545,0
|
|
20241204,135600,165669020,3545,3545,3545,3545,0
|
|
20241204,135500,165669020,3545,3545,3545,3545,0
|
|
20241204,135400,165669020,3545,3545,3545,3545,0
|
|
20241204,135300,165669020,3545,3545,3545,3545,0
|
|
20241204,135200,165669020,3545,3545,3545,3545,0
|
|
20241204,135100,165669020,3545,3545,3545,3545,0
|
|
20241204,135000,165669020,3545,3545,3545,3545,387
|
|
20241204,134900,164297105,3555,3555,3555,3555,0
|
|
20241204,134800,164297105,3555,3555,3555,3555,421
|
|
20241204,134700,162800450,3545,3545,3545,3545,0
|
|
20241204,134600,162800450,3545,3545,3545,3545,0
|
|
20241204,134500,162800450,3545,3545,3545,3545,0
|
|
20241204,134400,162800450,3545,3545,3545,3545,0
|
|
20241204,134300,162800450,3545,3545,3545,3545,0
|
|
20241204,134200,162800450,3545,3545,3545,3545,0
|
|
20241204,134100,162800450,3545,3545,3545,3545,0
|
|
20241204,134000,162800450,3545,3560,3565,3545,36
|
|
20241204,133900,162672570,3540,3540,3540,3540,0
|
|
20241204,133800,162672570,3540,3540,3540,3540,0
|
|
20241204,133700,162672570,3540,3540,3540,3540,0
|
|
20241204,133600,162672570,3540,3540,3540,3540,0
|
|
20241204,133500,162672570,3540,3540,3540,3540,0
|
|
20241204,133400,162672570,3540,3540,3540,3540,0
|
|
20241204,133300,162672570,3540,3540,3540,3540,0
|
|
20241204,133200,162672570,3540,3545,3545,3540,174
|
|
20241204,133100,162056175,3550,3550,3550,3550,3
|
|
20241204,133000,162045525,3560,3560,3560,3560,0
|
|
20241204,132900,162045525,3560,3560,3560,3560,23
|
|
20241204,132800,161963645,3560,3560,3560,3560,0
|
|
20241204,132700,161963645,3560,3560,3560,3560,2
|
|
20241204,132600,161956525,3560,3560,3560,3560,0
|
|
20241204,132500,161956525,3560,3560,3560,3560,130
|
|
20241204,132400,161493725,3560,3560,3560,3560,0
|
|
20241204,132300,161493725,3560,3560,3560,3560,0
|
|
20241204,132200,161493725,3560,3545,3560,3545,4
|
|
20241204,132100,161479530,3560,3560,3560,3560,0
|
|
20241204,132000,161479530,3560,3560,3560,3560,0
|
|
20241204,131900,161479530,3560,3560,3560,3555,790
|
|
20241204,131800,158671070,3555,3555,3555,3555,215
|
|
20241204,131700,157906745,3555,3540,3555,3540,2
|
|
20241204,131600,157899650,3555,3550,3555,3550,5
|
|
20241204,131500,157881890,3540,3540,3540,3540,0
|
|
20241204,131400,157881890,3540,3545,3545,3540,108
|
|
20241204,131300,157499065,3550,3550,3550,3550,0
|
|
20241204,131200,157499065,3550,3550,3550,3550,0
|
|
20241204,131100,157499065,3550,3550,3550,3550,0
|
|
20241204,131000,157499065,3550,3550,3550,3550,0
|
|
20241204,130900,157499065,3550,3550,3550,3550,55
|
|
20241204,130800,157303815,3550,3550,3550,3550,0
|
|
20241204,130700,157303815,3550,3550,3550,3550,0
|
|
20241204,130600,157303815,3550,3550,3550,3550,0
|
|
20241204,130500,157303815,3550,3550,3550,3550,9
|
|
20241204,130400,157271865,3555,3555,3555,3555,0
|
|
20241204,130300,157271865,3555,3555,3555,3555,100
|
|
20241204,130200,156916365,3555,3555,3555,3555,0
|
|
20241204,130100,156916365,3555,3555,3555,3555,5
|
|
20241204,130000,156898590,3555,3550,3555,3550,47
|
|
20241204,125900,156731690,3540,3540,3540,3540,0
|
|
20241204,125800,156731690,3540,3540,3540,3540,0
|
|
20241204,125700,156731690,3540,3545,3545,3540,100
|
|
20241204,125600,156377670,3545,3545,3545,3545,40
|
|
20241204,125500,156235870,3550,3550,3550,3550,1
|
|
20241204,125400,156232320,3550,3550,3550,3550,0
|
|
20241204,125300,156232320,3550,3550,3550,3550,0
|
|
20241204,125200,156232320,3550,3550,3550,3550,0
|
|
20241204,125100,156232320,3550,3550,3550,3550,1
|
|
20241204,125000,156228770,3550,3550,3550,3550,0
|
|
20241204,124900,156228770,3550,3550,3550,3550,0
|
|
20241204,124800,156228770,3550,3550,3550,3550,5
|
|
20241204,124700,156211020,3550,3550,3550,3550,31
|
|
20241204,124600,156100970,3550,3550,3550,3550,0
|
|
20241204,124500,156100970,3550,3550,3550,3550,0
|
|
20241204,124400,156100970,3550,3550,3550,3550,0
|
|
20241204,124300,156100970,3550,3550,3550,3550,0
|
|
20241204,124200,156100970,3550,3550,3550,3550,1
|
|
20241204,124100,156097420,3550,3550,3550,3550,0
|
|
20241204,124000,156097420,3550,3550,3550,3550,2
|
|
20241204,123900,156090320,3550,3550,3550,3550,0
|
|
20241204,123800,156090320,3550,3550,3550,3550,1
|
|
20241204,123700,156086770,3550,3550,3550,3550,0
|
|
20241204,123600,156086770,3550,3550,3550,3550,0
|
|
20241204,123500,156086770,3550,3550,3550,3550,0
|
|
20241204,123400,156086770,3550,3550,3550,3550,1
|
|
20241204,123300,156083220,3540,3540,3540,3540,278
|
|
20241204,123200,155099100,3545,3545,3545,3545,0
|
|
20241204,123100,155099100,3545,3545,3545,3545,0
|
|
20241204,123000,155099100,3545,3545,3545,3545,1625
|
|
20241204,122900,149338475,3545,3535,3545,3535,218
|
|
20241204,122800,148567715,3540,3540,3540,3540,35
|
|
20241204,122700,148443815,3545,3545,3545,3545,0
|
|
20241204,122600,148443815,3545,3545,3545,3545,0
|
|
20241204,122500,148443815,3545,3545,3545,3545,1
|
|
20241204,122400,148440270,3545,3545,3545,3545,0
|
|
20241204,122300,148440270,3545,3545,3545,3545,0
|
|
20241204,122200,148440270,3545,3545,3545,3545,980
|
|
20241204,122100,144966170,3545,3545,3545,3545,1
|
|
20241204,122000,144962625,3545,3545,3545,3545,0
|
|
20241204,121900,144962625,3545,3545,3545,3545,2
|
|
20241204,121800,144955535,3545,3545,3545,3545,1
|
|
20241204,121700,144951990,3545,3545,3545,3545,0
|
|
20241204,121600,144951990,3545,3545,3545,3545,301
|
|
20241204,121500,143884945,3545,3545,3545,3545,4
|
|
20241204,121400,143870765,3545,3545,3545,3545,0
|
|
20241204,121300,143870765,3545,3545,3545,3545,1
|
|
20241204,121200,143867220,3545,3545,3545,3545,1
|
|
20241204,121100,143863675,3545,3545,3545,3545,1
|
|
20241204,121000,143860130,3545,3545,3545,3545,1
|
|
20241204,120900,143856585,3540,3540,3540,3540,0
|
|
20241204,120800,143856585,3540,3545,3545,3540,3
|
|
20241204,120700,143845960,3535,3535,3535,3535,0
|
|
20241204,120600,143845960,3535,3535,3535,3535,0
|
|
20241204,120500,143845960,3535,3535,3535,3535,0
|
|
20241204,120400,143845960,3535,3535,3535,3535,0
|
|
20241204,120300,143845960,3535,3545,3545,3535,67
|
|
20241204,120200,143609105,3540,3540,3540,3540,0
|
|
20241204,120100,143609105,3540,3540,3540,3540,3
|
|
20241204,120000,143598485,3545,3545,3545,3545,0
|
|
20241204,115900,143598485,3545,3540,3545,3540,5
|
|
20241204,115800,143580775,3545,3545,3545,3545,0
|
|
20241204,115700,143580775,3545,3545,3545,3545,0
|
|
20241204,115600,143580775,3545,3545,3545,3545,4
|
|
20241204,115500,143566595,3545,3545,3545,3545,1
|
|
20241204,115400,143563050,3545,3545,3545,3545,0
|
|
20241204,115300,143563050,3545,3545,3545,3545,0
|
|
20241204,115200,143563050,3545,3545,3545,3545,0
|
|
20241204,115100,143563050,3545,3545,3545,3545,0
|
|
20241204,115000,143563050,3545,3545,3545,3545,1
|
|
20241204,114900,143559505,3545,3545,3545,3545,0
|
|
20241204,114800,143559505,3545,3545,3545,3545,0
|
|
20241204,114700,143559505,3545,3545,3545,3545,0
|
|
20241204,114600,143559505,3545,3545,3545,3545,1
|
|
20241204,114500,143555960,3545,3545,3545,3545,0
|
|
20241204,114400,143555960,3545,3545,3545,3545,0
|
|
20241204,114300,143555960,3545,3545,3545,3545,0
|
|
20241204,114200,143555960,3545,3545,3545,3545,1
|
|
20241204,114100,143552415,3545,3545,3545,3545,0
|
|
20241204,114000,143552415,3545,3545,3545,3545,0
|
|
20241204,113900,143552415,3545,3545,3545,3545,0
|
|
20241204,113800,143552415,3545,3545,3545,3545,1
|
|
20241204,113700,143548870,3545,3540,3545,3535,3892
|
|
20241204,113600,129766050,3545,3545,3545,3545,0
|
|
20241204,113500,129766050,3545,3545,3545,3545,0
|
|
20241204,113400,129766050,3545,3545,3545,3545,0
|
|
20241204,113300,129766050,3545,3545,3545,3545,1
|
|
20241204,113200,129762505,3540,3545,3545,3540,6
|
|
20241204,113100,129741240,3545,3545,3545,3545,0
|
|
20241204,113000,129741240,3545,3545,3545,3545,0
|
|
20241204,112900,129741240,3545,3545,3545,3545,2
|
|
20241204,112800,129734150,3545,3545,3545,3545,3
|
|
20241204,112700,129723515,3550,3550,3550,3550,0
|
|
20241204,112600,129723515,3550,3550,3550,3550,0
|
|
20241204,112500,129723515,3550,3550,3550,3550,0
|
|
20241204,112400,129723515,3550,3550,3550,3550,1
|
|
20241204,112300,129719965,3550,3550,3550,3550,1
|
|
20241204,112200,129716415,3550,3550,3550,3550,0
|
|
20241204,112100,129716415,3550,3550,3550,3550,0
|
|
20241204,112000,129716415,3550,3550,3550,3550,1
|
|
20241204,111900,129712865,3545,3545,3545,3545,0
|
|
20241204,111800,129712865,3545,3545,3545,3545,0
|
|
20241204,111700,129712865,3545,3545,3545,3545,0
|
|
20241204,111600,129712865,3545,3550,3550,3545,154
|
|
20241204,111500,129166930,3555,3555,3555,3555,0
|
|
20241204,111400,129166930,3555,3555,3555,3555,0
|
|
20241204,111300,129166930,3555,3555,3555,3555,0
|
|
20241204,111200,129166930,3555,3555,3555,3555,280
|
|
20241204,111100,128171530,3565,3550,3565,3545,1368
|
|
20241204,111000,123317975,3600,3555,3600,3555,239
|
|
20241204,110900,122467575,3545,3545,3545,3545,0
|
|
20241204,110800,122467575,3545,3545,3545,3545,198
|
|
20241204,110700,121765665,3545,3545,3545,3545,8
|
|
20241204,110600,121737305,3545,3540,3545,3540,565
|
|
20241204,110500,119734395,3540,3540,3540,3540,0
|
|
20241204,110400,119734395,3540,3540,3540,3540,10
|
|
20241204,110300,119698995,3540,3555,3555,3540,1687
|
|
20241204,110200,113724570,3555,3555,3555,3555,0
|
|
20241204,110100,113724570,3555,3555,3555,3555,0
|
|
20241204,110000,113724570,3555,3555,3555,3555,0
|
|
20241204,105900,113724570,3555,3555,3555,3555,3
|
|
20241204,105800,113713905,3555,3555,3555,3555,1
|
|
20241204,105700,113710350,3545,3545,3545,3545,0
|
|
20241204,105600,113710350,3545,3555,3555,3545,1100
|
|
20241204,105500,109804755,3560,3560,3560,3560,3
|
|
20241204,105400,109794075,3565,3565,3565,3565,1
|
|
20241204,105300,109790510,3565,3565,3565,3565,0
|
|
20241204,105200,109790510,3565,3565,3565,3565,1
|
|
20241204,105100,109786945,3565,3550,3570,3550,2130
|
|
20241204,105000,102211210,3545,3550,3550,3545,2
|
|
20241204,104900,102204115,3550,3550,3550,3550,0
|
|
20241204,104800,102204115,3550,3540,3550,3540,123
|
|
20241204,104700,101768515,3550,3550,3550,3550,0
|
|
20241204,104600,101768515,3550,3550,3550,3550,0
|
|
20241204,104500,101768515,3550,3545,3550,3545,143
|
|
20241204,104400,101261575,3550,3550,3550,3550,0
|
|
20241204,104300,101261575,3550,3550,3550,3550,0
|
|
20241204,104200,101261575,3550,3550,3550,3550,9
|
|
20241204,104100,101229625,3550,3550,3550,3550,1
|
|
20241204,104000,101226075,3550,3550,3550,3550,0
|
|
20241204,103900,101226075,3550,3550,3550,3550,0
|
|
20241204,103800,101226075,3550,3550,3550,3550,0
|
|
20241204,103700,101226075,3550,3550,3550,3550,1
|
|
20241204,103600,101222525,3545,3545,3545,3545,5
|
|
20241204,103500,101204800,3550,3550,3550,3550,0
|
|
20241204,103400,101204800,3550,3550,3550,3550,0
|
|
20241204,103300,101204800,3550,3550,3550,3550,0
|
|
20241204,103200,101204800,3550,3540,3550,3540,141
|
|
20241204,103100,100705650,3550,3550,3550,3550,0
|
|
20241204,103000,100705650,3550,3550,3550,3550,1
|
|
20241204,102900,100702100,3550,3550,3550,3550,0
|
|
20241204,102800,100702100,3550,3550,3550,3550,1
|
|
20241204,102700,100698550,3540,3540,3540,3540,0
|
|
20241204,102600,100698550,3540,3540,3540,3540,0
|
|
20241204,102500,100698550,3540,3540,3540,3540,669
|
|
20241204,102400,98330290,3550,3550,3550,3550,1
|
|
20241204,102300,98326740,3550,3550,3550,3550,0
|
|
20241204,102200,98326740,3550,3550,3550,3550,0
|
|
20241204,102100,98326740,3550,3550,3550,3550,0
|
|
20241204,102000,98326740,3550,3550,3550,3550,0
|
|
20241204,101900,98326740,3550,3550,3550,3550,1
|
|
20241204,101800,98323190,3540,3540,3540,3540,178
|
|
20241204,101700,97693070,3540,3540,3540,3540,0
|
|
20241204,101600,97693070,3540,3545,3545,3540,500
|
|
20241204,101500,95921585,3550,3550,3550,3550,1
|
|
20241204,101400,95918035,3550,3545,3550,3545,303
|
|
20241204,101300,94843400,3545,3545,3545,3545,100
|
|
20241204,101200,94488900,3540,3540,3540,3540,0
|
|
20241204,101100,94488900,3540,3550,3550,3540,649
|
|
20241204,101000,92190985,3550,3550,3550,3550,0
|
|
20241204,100900,92190985,3550,3550,3550,3550,0
|
|
20241204,100800,92190985,3550,3555,3555,3550,218
|
|
20241204,100700,91417060,3560,3560,3560,3560,1
|
|
20241204,100600,91413500,3560,3565,3565,3560,6
|
|
20241204,100500,91392115,3565,3565,3565,3565,0
|
|
20241204,100400,91392115,3565,3570,3570,3565,1103
|
|
20241204,100300,87459410,3580,3570,3580,3570,10
|
|
20241204,100200,87423700,3575,3600,3600,3575,658
|
|
20241204,100100,85068425,3595,3575,3595,3575,54
|
|
20241204,100000,84875320,3575,3570,3575,3570,200
|
|
20241204,095900,84161195,3560,3575,3575,3560,423
|
|
20241204,095800,82649315,3575,3575,3575,3575,1
|
|
20241204,095700,82645740,3570,3570,3570,3570,0
|
|
20241204,095600,82645740,3570,3570,3570,3570,83
|
|
20241204,095500,82349430,3570,3570,3570,3570,0
|
|
20241204,095400,82349430,3570,3570,3570,3570,5
|
|
20241204,095300,82331580,3570,3570,3570,3570,1
|
|
20241204,095200,82328010,3570,3570,3570,3570,666
|
|
20241204,095100,79950390,3560,3560,3560,3560,154
|
|
20241204,095000,79402150,3555,3555,3555,3555,118
|
|
20241204,094900,78982660,3555,3555,3555,3555,1
|
|
20241204,094800,78979105,3555,3555,3555,3555,0
|
|
20241204,094700,78979105,3555,3550,3555,3550,22
|
|
20241204,094600,78901000,3550,3540,3550,3540,521
|
|
20241204,094500,77056195,3540,3535,3540,3535,103
|
|
20241204,094400,76692080,3535,3540,3540,3535,3161
|
|
20241204,094300,65503335,3545,3540,3545,3540,186
|
|
20241204,094200,64844890,3550,3550,3550,3550,100
|
|
20241204,094100,64489890,3550,3550,3550,3550,0
|
|
20241204,094000,64489890,3550,3550,3550,3550,1
|
|
20241204,093900,64486340,3550,3550,3550,3550,430
|
|
20241204,093800,62959840,3550,3550,3550,3550,5
|
|
20241204,093700,62942090,3540,3560,3560,3540,4
|
|
20241204,093600,62927895,3560,3560,3560,3560,2
|
|
20241204,093500,62920775,3530,3550,3565,3530,2481
|
|
20241204,093400,54107365,3565,3565,3565,3555,2118
|
|
20241204,093300,46566600,3570,3570,3570,3570,1
|
|
20241204,093200,46563030,3570,3575,3575,3565,1367
|
|
20241204,093100,41683270,3575,3590,3590,3575,2006
|
|
20241204,093000,34506650,3590,3590,3590,3590,0
|
|
20241204,092900,34506650,3590,3590,3590,3590,0
|
|
20241204,092800,34506650,3590,3590,3590,3590,0
|
|
20241204,092700,34506650,3590,3590,3590,3590,1
|
|
20241204,092600,34503060,3595,3595,3595,3595,0
|
|
20241204,092500,34503060,3595,3595,3595,3595,0
|
|
20241204,092400,34503060,3595,3595,3595,3595,0
|
|
20241204,092300,34503060,3595,3590,3595,3590,201
|
|
20241204,092200,33780845,3590,3590,3590,3590,1
|
|
20241204,092100,33777255,3590,3565,3590,3565,219
|
|
20241204,092000,32992175,3570,3575,3575,3570,1126
|
|
20241204,091900,28971310,3570,3585,3585,3570,19
|
|
20241204,091800,28903460,3585,3585,3585,3585,0
|
|
20241204,091700,28903460,3585,3585,3585,3585,0
|
|
20241204,091600,28903460,3585,3585,3585,3585,220
|
|
20241204,091500,28114760,3590,3590,3590,3590,11
|
|
20241204,091400,28075270,3600,3600,3600,3600,1
|
|
20241204,091300,28071670,3600,3600,3600,3600,0
|
|
20241204,091200,28071670,3600,3600,3600,3600,0
|
|
20241204,091100,28071670,3600,3600,3600,3600,0
|
|
20241204,091000,28071670,3600,3600,3600,3600,1
|
|
20241204,090900,28068070,3590,3600,3600,3585,3020
|
|
20241204,090800,17232530,3600,3600,3600,3600,125
|
|
20241204,090700,16782530,3590,3590,3590,3590,0
|
|
20241204,090600,16782530,3590,3620,3620,3590,19
|
|
20241204,090500,16714290,3620,3585,3620,3585,1338
|
|
20241204,090400,11911840,3580,3580,3580,3580,3
|
|
20241204,090300,11901100,3580,3580,3580,3580,1
|
|
20241204,090200,11897520,3560,3560,3560,3560,0
|
|
20241204,090100,11897520,3560,3565,3565,3560,2200
|
|
20241204,090000,4064140,3560,3585,3585,3560,1134
|