585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184200,236337145,3585,3585,3585,3585,1215
|
|
20241203,184100,236337145,3585,3585,3585,3585,0
|
|
20241203,184000,236337145,3585,3585,3585,3585,0
|
|
20241203,183900,236337145,3585,3585,3585,3585,0
|
|
20241203,183800,236337145,3585,3585,3585,3585,0
|
|
20241203,183700,236337145,3585,3585,3585,3585,0
|
|
20241203,183600,236337145,3585,3585,3585,3585,0
|
|
20241203,183500,236337145,3585,3585,3585,3585,0
|
|
20241203,183400,236337145,3585,3585,3585,3585,0
|
|
20241203,183300,236337145,3585,3585,3585,3585,0
|
|
20241203,183200,236337145,3585,3585,3585,3585,0
|
|
20241203,183100,236337145,3585,3585,3585,3585,0
|
|
20241203,183000,236337145,3585,3585,3585,3585,0
|
|
20241203,182900,236337145,3585,3585,3585,3585,0
|
|
20241203,182800,236337145,3585,3585,3585,3585,0
|
|
20241203,182700,236337145,3585,3585,3585,3585,0
|
|
20241203,182600,236337145,3585,3585,3585,3585,0
|
|
20241203,182500,236337145,3585,3585,3585,3585,0
|
|
20241203,182400,236337145,3585,3585,3585,3585,0
|
|
20241203,182300,236337145,3585,3585,3585,3585,0
|
|
20241203,182200,236337145,3585,3585,3585,3585,0
|
|
20241203,182100,236337145,3585,3585,3585,3585,0
|
|
20241203,182000,236337145,3585,3585,3585,3585,0
|
|
20241203,181900,236337145,3585,3585,3585,3585,0
|
|
20241203,181800,236337145,3585,3585,3585,3585,0
|
|
20241203,181700,236337145,3585,3585,3585,3585,0
|
|
20241203,181600,236337145,3585,3585,3585,3585,0
|
|
20241203,181500,236337145,3585,3585,3585,3585,0
|
|
20241203,181400,236337145,3585,3585,3585,3585,0
|
|
20241203,181300,236337145,3585,3585,3585,3585,0
|
|
20241203,181200,236337145,3585,3585,3585,3585,1215
|
|
20241203,181100,236337145,3585,3585,3585,3585,0
|
|
20241203,181000,236337145,3585,3585,3585,3585,0
|
|
20241203,180900,236337145,3585,3585,3585,3585,0
|
|
20241203,180800,236337145,3585,3585,3585,3585,0
|
|
20241203,180700,236337145,3585,3585,3585,3585,0
|
|
20241203,180600,236337145,3585,3585,3585,3585,0
|
|
20241203,180500,236337145,3585,3585,3585,3585,0
|
|
20241203,180400,236337145,3585,3585,3585,3585,0
|
|
20241203,180300,236337145,3585,3585,3585,3585,0
|
|
20241203,180200,236337145,3585,3585,3585,3585,0
|
|
20241203,180100,236337145,3585,3585,3585,3585,0
|
|
20241203,180000,236337145,3585,3585,3585,3585,0
|
|
20241203,175900,236337145,3585,3585,3585,3585,0
|
|
20241203,175800,236337145,3585,3585,3585,3585,0
|
|
20241203,175700,236337145,3585,3585,3585,3585,0
|
|
20241203,175600,236337145,3585,3585,3585,3585,0
|
|
20241203,175500,236337145,3585,3585,3585,3585,0
|
|
20241203,175400,236337145,3585,3585,3585,3585,0
|
|
20241203,175300,236337145,3585,3585,3585,3585,0
|
|
20241203,175200,236337145,3585,3585,3585,3585,0
|
|
20241203,175100,236337145,3585,3585,3585,3585,0
|
|
20241203,175000,236337145,3585,3585,3585,3585,0
|
|
20241203,174900,236337145,3585,3585,3585,3585,0
|
|
20241203,174800,236337145,3585,3585,3585,3585,0
|
|
20241203,174700,236337145,3585,3585,3585,3585,0
|
|
20241203,174600,236337145,3585,3585,3585,3585,0
|
|
20241203,174500,236337145,3585,3585,3585,3585,0
|
|
20241203,174400,236337145,3585,3585,3585,3585,0
|
|
20241203,174300,236337145,3585,3585,3585,3585,0
|
|
20241203,174200,236337145,3585,3585,3585,3585,1215
|
|
20241203,174100,236337145,3585,3585,3585,3585,0
|
|
20241203,174000,236337145,3585,3585,3585,3585,0
|
|
20241203,173900,236337145,3585,3585,3585,3585,0
|
|
20241203,173800,236337145,3585,3585,3585,3585,0
|
|
20241203,173700,236337145,3585,3585,3585,3585,0
|
|
20241203,173600,236337145,3585,3585,3585,3585,0
|
|
20241203,173500,236337145,3585,3585,3585,3585,0
|
|
20241203,173400,236337145,3585,3585,3585,3585,0
|
|
20241203,173300,236337145,3585,3585,3585,3585,0
|
|
20241203,173200,236337145,3585,3585,3585,3585,0
|
|
20241203,173100,236337145,3585,3585,3585,3585,0
|
|
20241203,173000,236337145,3585,3585,3585,3585,0
|
|
20241203,172900,236337145,3585,3585,3585,3585,0
|
|
20241203,172800,236337145,3585,3585,3585,3585,0
|
|
20241203,172700,236337145,3585,3585,3585,3585,0
|
|
20241203,172600,236337145,3585,3585,3585,3585,0
|
|
20241203,172500,236337145,3585,3585,3585,3585,0
|
|
20241203,172400,236337145,3585,3585,3585,3585,0
|
|
20241203,172300,236337145,3585,3585,3585,3585,0
|
|
20241203,172200,236337145,3585,3585,3585,3585,0
|
|
20241203,172100,236337145,3585,3585,3585,3585,0
|
|
20241203,172000,236337145,3585,3585,3585,3585,0
|
|
20241203,171900,236337145,3585,3585,3585,3585,0
|
|
20241203,171800,236337145,3585,3585,3585,3585,0
|
|
20241203,171700,236337145,3585,3585,3585,3585,0
|
|
20241203,171600,236337145,3585,3585,3585,3585,0
|
|
20241203,171500,236337145,3585,3585,3585,3585,0
|
|
20241203,171400,236337145,3585,3585,3585,3585,0
|
|
20241203,171300,236337145,3585,3585,3585,3585,0
|
|
20241203,171200,236337145,3585,3585,3585,3585,1215
|
|
20241203,171100,236337145,3585,3585,3585,3585,0
|
|
20241203,171000,236337145,3585,3585,3585,3585,0
|
|
20241203,170900,236337145,3585,3585,3585,3585,0
|
|
20241203,170800,236337145,3585,3585,3585,3585,0
|
|
20241203,170700,236337145,3585,3585,3585,3585,0
|
|
20241203,170600,236337145,3585,3585,3585,3585,0
|
|
20241203,170500,236337145,3585,3585,3585,3585,0
|
|
20241203,170400,236337145,3585,3585,3585,3585,0
|
|
20241203,170300,236337145,3585,3585,3585,3585,0
|
|
20241203,170200,236337145,3585,3585,3585,3585,0
|
|
20241203,170100,236337145,3585,3585,3585,3585,0
|
|
20241203,170000,236337145,3585,3585,3585,3585,0
|
|
20241203,165900,236337145,3585,3585,3585,3585,0
|
|
20241203,165800,236337145,3585,3585,3585,3585,0
|
|
20241203,165700,236337145,3585,3585,3585,3585,0
|
|
20241203,165600,236337145,3585,3585,3585,3585,0
|
|
20241203,165500,236337145,3585,3585,3585,3585,0
|
|
20241203,165400,236337145,3585,3585,3585,3585,0
|
|
20241203,165300,236337145,3585,3585,3585,3585,0
|
|
20241203,165200,236337145,3585,3585,3585,3585,0
|
|
20241203,165100,236337145,3585,3585,3585,3585,0
|
|
20241203,165000,236337145,3585,3585,3585,3585,0
|
|
20241203,164900,236337145,3585,3585,3585,3585,0
|
|
20241203,164800,236337145,3585,3585,3585,3585,0
|
|
20241203,164700,236337145,3585,3585,3585,3585,0
|
|
20241203,164600,236337145,3585,3585,3585,3585,0
|
|
20241203,164500,236337145,3585,3585,3585,3585,0
|
|
20241203,164400,236337145,3585,3585,3585,3585,0
|
|
20241203,164300,236337145,3585,3585,3585,3585,0
|
|
20241203,164200,236337145,3585,3585,3585,3585,1215
|
|
20241203,164100,236337145,3585,3585,3585,3585,0
|
|
20241203,164000,236337145,3585,3585,3585,3585,0
|
|
20241203,163900,236337145,3585,3585,3585,3585,0
|
|
20241203,163800,236337145,3585,3585,3585,3585,0
|
|
20241203,163700,236337145,3585,3585,3585,3585,0
|
|
20241203,163600,236337145,3585,3585,3585,3585,0
|
|
20241203,163500,236337145,3585,3585,3585,3585,0
|
|
20241203,163400,236337145,3585,3585,3585,3585,0
|
|
20241203,163300,236337145,3585,3585,3585,3585,0
|
|
20241203,163200,236337145,3585,3585,3585,3585,0
|
|
20241203,163100,236337145,3585,3585,3585,3585,0
|
|
20241203,163000,236337145,3585,3585,3585,3585,0
|
|
20241203,162900,236337145,3585,3585,3585,3585,0
|
|
20241203,162800,236337145,3585,3585,3585,3585,0
|
|
20241203,162700,236337145,3585,3585,3585,3585,0
|
|
20241203,162600,236337145,3585,3585,3585,3585,0
|
|
20241203,162500,236337145,3585,3585,3585,3585,0
|
|
20241203,162400,236337145,3585,3585,3585,3585,0
|
|
20241203,162300,236337145,3585,3585,3585,3585,0
|
|
20241203,162200,236337145,3585,3585,3585,3585,0
|
|
20241203,162100,236337145,3585,3585,3585,3585,0
|
|
20241203,162000,236337145,3585,3585,3585,3585,0
|
|
20241203,161900,236337145,3585,3585,3585,3585,0
|
|
20241203,161800,236337145,3585,3585,3585,3585,0
|
|
20241203,161700,236337145,3585,3585,3585,3585,0
|
|
20241203,161600,236337145,3585,3585,3585,3585,0
|
|
20241203,161500,236337145,3585,3585,3585,3585,0
|
|
20241203,161400,236337145,3585,3585,3585,3585,0
|
|
20241203,161300,236337145,3585,3585,3585,3585,0
|
|
20241203,161200,236337145,3585,3585,3585,3585,1215
|
|
20241203,161100,236337145,3585,3585,3585,3585,0
|
|
20241203,161000,236337145,3585,3585,3585,3585,0
|
|
20241203,160900,236337145,3585,3585,3585,3585,0
|
|
20241203,160800,236337145,3585,3585,3585,3585,0
|
|
20241203,160700,236337145,3585,3585,3585,3585,0
|
|
20241203,160600,236337145,3585,3585,3585,3585,0
|
|
20241203,160500,236337145,3585,3585,3585,3585,0
|
|
20241203,160400,236337145,3585,3585,3585,3585,0
|
|
20241203,160300,236337145,3585,3585,3585,3585,0
|
|
20241203,160200,236337145,3585,3585,3585,3585,0
|
|
20241203,160100,236337145,3585,3585,3585,3585,0
|
|
20241203,160000,236337145,3585,3585,3585,3585,0
|
|
20241203,155900,236337145,3585,3585,3585,3585,0
|
|
20241203,155800,236337145,3585,3585,3585,3585,0
|
|
20241203,155700,236337145,3585,3585,3585,3585,0
|
|
20241203,155600,236337145,3585,3585,3585,3585,0
|
|
20241203,155500,236337145,3585,3585,3585,3585,0
|
|
20241203,155400,236337145,3585,3585,3585,3585,0
|
|
20241203,155300,236337145,3585,3585,3585,3585,0
|
|
20241203,155200,236337145,3585,3585,3585,3585,0
|
|
20241203,155100,236337145,3585,3585,3585,3585,0
|
|
20241203,155000,236337145,3585,3585,3585,3585,0
|
|
20241203,154900,236337145,3585,3585,3585,3585,0
|
|
20241203,154800,236337145,3585,3585,3585,3585,0
|
|
20241203,154700,236337145,3585,3585,3585,3585,0
|
|
20241203,154600,236337145,3585,3585,3585,3585,0
|
|
20241203,154500,236337145,3585,3585,3585,3585,0
|
|
20241203,154400,236337145,3585,3585,3585,3585,0
|
|
20241203,154300,236337145,3585,3585,3585,3585,0
|
|
20241203,154200,236337145,3585,3585,3585,3585,1215
|
|
20241203,154100,236337145,3585,3585,3585,3585,0
|
|
20241203,154000,236337145,3585,3585,3585,3585,0
|
|
20241203,153900,236337145,3585,3585,3585,3585,0
|
|
20241203,153800,236337145,3585,3585,3585,3585,0
|
|
20241203,153700,236337145,3585,3585,3585,3585,0
|
|
20241203,153600,236337145,3585,3585,3585,3585,0
|
|
20241203,153500,236337145,3585,3585,3585,3585,0
|
|
20241203,153400,236337145,3585,3585,3585,3585,0
|
|
20241203,153300,236337145,3585,3585,3585,3585,0
|
|
20241203,153200,236337145,3585,3585,3585,3585,0
|
|
20241203,153100,236337145,3585,3585,3585,3585,0
|
|
20241203,153000,236337145,3585,3585,3585,3585,1215
|
|
20241203,152900,231981370,3580,3580,3580,3580,0
|
|
20241203,152800,231981370,3580,3580,3580,3580,0
|
|
20241203,152700,231981370,3580,3580,3580,3580,0
|
|
20241203,152600,231981370,3580,3580,3580,3580,0
|
|
20241203,152500,231981370,3580,3580,3580,3580,0
|
|
20241203,152400,231981370,3580,3580,3580,3580,0
|
|
20241203,152300,231981370,3580,3580,3580,3580,0
|
|
20241203,152200,231981370,3580,3580,3580,3580,0
|
|
20241203,152100,231981370,3580,3580,3580,3580,0
|
|
20241203,152000,231981370,3580,3580,3580,3580,0
|
|
20241203,151900,231981370,3580,3570,3580,3560,789
|
|
20241203,151800,229167280,3560,3570,3570,3560,6
|
|
20241203,151700,229145910,3560,3560,3560,3560,0
|
|
20241203,151600,229145910,3560,3570,3570,3560,2178
|
|
20241203,151500,221370520,3570,3570,3570,3565,3
|
|
20241203,151400,221359815,3565,3565,3565,3565,0
|
|
20241203,151300,221359815,3565,3560,3565,3560,777
|
|
20241203,151200,218592315,3560,3560,3560,3560,512
|
|
20241203,151100,216769595,3565,3565,3565,3565,70
|
|
20241203,151000,216520045,3565,3565,3565,3565,0
|
|
20241203,150900,216520045,3565,3565,3565,3565,281
|
|
20241203,150800,215518280,3560,3565,3565,3560,5
|
|
20241203,150700,215500470,3560,3560,3560,3560,0
|
|
20241203,150600,215500470,3560,3560,3560,3560,28
|
|
20241203,150500,215400790,3565,3565,3565,3565,1143
|
|
20241203,150400,211325995,3565,3565,3565,3565,0
|
|
20241203,150300,211325995,3565,3565,3565,3565,140
|
|
20241203,150200,210826895,3560,3560,3560,3560,999
|
|
20241203,150100,207270455,3570,3570,3570,3570,1
|
|
20241203,150000,207266885,3560,3560,3565,3560,654
|
|
20241203,145900,204937175,3555,3555,3555,3555,0
|
|
20241203,145800,204937175,3555,3555,3555,3555,0
|
|
20241203,145700,204937175,3555,3555,3555,3555,10
|
|
20241203,145600,204901625,3555,3555,3555,3555,803
|
|
20241203,145500,202046960,3555,3555,3555,3555,0
|
|
20241203,145400,202046960,3555,3555,3555,3555,0
|
|
20241203,145300,202046960,3555,3555,3555,3555,267
|
|
20241203,145200,201097775,3555,3565,3565,3555,161
|
|
20241203,145100,200524675,3565,3565,3565,3565,3
|
|
20241203,145000,200513980,3565,3550,3565,3550,1544
|
|
20241203,144900,195020000,3560,3560,3560,3560,1
|
|
20241203,144800,195016440,3550,3550,3550,3550,27
|
|
20241203,144700,194920590,3560,3555,3560,3555,29
|
|
20241203,144600,194817470,3555,3555,3555,3555,10
|
|
20241203,144500,194781920,3555,3555,3555,3555,0
|
|
20241203,144400,194781920,3555,3555,3555,3555,0
|
|
20241203,144300,194781920,3555,3555,3555,3555,0
|
|
20241203,144200,194781920,3555,3555,3555,3555,1
|
|
20241203,144100,194778365,3550,3550,3550,3550,0
|
|
20241203,144000,194778365,3550,3550,3550,3550,0
|
|
20241203,143900,194778365,3550,3555,3555,3550,282
|
|
20241203,143800,193777250,3560,3560,3560,3560,0
|
|
20241203,143700,193777250,3560,3560,3560,3560,0
|
|
20241203,143600,193777250,3560,3560,3560,3560,0
|
|
20241203,143500,193777250,3560,3560,3560,3560,0
|
|
20241203,143400,193777250,3560,3560,3560,3560,0
|
|
20241203,143300,193777250,3560,3560,3560,3560,0
|
|
20241203,143200,193777250,3560,3560,3560,3560,1
|
|
20241203,143100,193773690,3555,3555,3555,3555,150
|
|
20241203,143000,193240440,3555,3555,3555,3555,0
|
|
20241203,142900,193240440,3555,3555,3555,3555,0
|
|
20241203,142800,193240440,3555,3555,3555,3555,5
|
|
20241203,142700,193222665,3555,3555,3555,3555,23
|
|
20241203,142600,193140900,3555,3555,3555,3555,5
|
|
20241203,142500,193123125,3555,3555,3555,3555,345
|
|
20241203,142400,191896650,3550,3550,3550,3550,0
|
|
20241203,142300,191896650,3550,3550,3550,3550,20
|
|
20241203,142200,191825650,3550,3555,3555,3550,282
|
|
20241203,142100,190824470,3550,3550,3550,3550,0
|
|
20241203,142000,190824470,3550,3550,3550,3550,0
|
|
20241203,141900,190824470,3550,3550,3550,3550,1
|
|
20241203,141800,190820920,3560,3560,3560,3560,335
|
|
20241203,141700,189628320,3560,3560,3560,3560,3
|
|
20241203,141600,189617640,3560,3560,3560,3560,0
|
|
20241203,141500,189617640,3560,3560,3560,3560,30
|
|
20241203,141400,189510840,3545,3545,3545,3545,0
|
|
20241203,141300,189510840,3545,3545,3545,3545,0
|
|
20241203,141200,189510840,3545,3545,3545,3545,193
|
|
20241203,141100,188826655,3560,3560,3560,3560,300
|
|
20241203,141000,187758655,3560,3560,3560,3560,863
|
|
20241203,140900,184686375,3555,3555,3555,3555,0
|
|
20241203,140800,184686375,3555,3555,3555,3555,0
|
|
20241203,140700,184686375,3555,3555,3555,3555,0
|
|
20241203,140600,184686375,3555,3555,3555,3555,0
|
|
20241203,140500,184686375,3555,3550,3555,3550,2141
|
|
20241203,140400,177080120,3545,3540,3545,3540,483
|
|
20241203,140300,175369420,3545,3545,3545,3545,0
|
|
20241203,140200,175369420,3545,3545,3545,3545,0
|
|
20241203,140100,175369420,3545,3545,3545,3545,5
|
|
20241203,140000,175351695,3545,3545,3545,3545,0
|
|
20241203,135900,175351695,3545,3545,3545,3545,0
|
|
20241203,135800,175351695,3545,3545,3545,3545,21
|
|
20241203,135700,175277250,3550,3550,3550,3550,627
|
|
20241203,135600,173051400,3540,3540,3540,3540,0
|
|
20241203,135500,173051400,3540,3540,3540,3540,0
|
|
20241203,135400,173051400,3540,3540,3540,3540,0
|
|
20241203,135300,173051400,3540,3540,3540,3540,1
|
|
20241203,135200,173047860,3545,3545,3545,3545,11
|
|
20241203,135100,173008865,3545,3545,3545,3545,70
|
|
20241203,135000,172760715,3545,3545,3545,3545,0
|
|
20241203,134900,172760715,3545,3545,3545,3545,0
|
|
20241203,134800,172760715,3545,3545,3545,3545,0
|
|
20241203,134700,172760715,3545,3545,3545,3545,0
|
|
20241203,134600,172760715,3545,3545,3545,3545,0
|
|
20241203,134500,172760715,3545,3545,3545,3545,0
|
|
20241203,134400,172760715,3545,3545,3545,3545,0
|
|
20241203,134300,172760715,3545,3545,3545,3545,0
|
|
20241203,134200,172760715,3545,3545,3545,3545,0
|
|
20241203,134100,172760715,3545,3540,3545,3540,384
|
|
20241203,134000,171400435,3545,3545,3545,3545,0
|
|
20241203,133900,171400435,3545,3540,3545,3540,6
|
|
20241203,133800,171379190,3540,3535,3540,3515,2403
|
|
20241203,133700,162914475,3540,3540,3540,3540,0
|
|
20241203,133600,162914475,3540,3540,3540,3540,0
|
|
20241203,133500,162914475,3540,3540,3540,3540,8
|
|
20241203,133400,162886155,3545,3545,3545,3545,1
|
|
20241203,133300,162882610,3540,3540,3540,3540,37
|
|
20241203,133200,162751630,3540,3540,3540,3540,5
|
|
20241203,133100,162733930,3540,3540,3540,3540,199
|
|
20241203,133000,162029470,3535,3535,3535,3535,0
|
|
20241203,132900,162029470,3535,3535,3535,3535,0
|
|
20241203,132800,162029470,3535,3535,3535,3535,0
|
|
20241203,132700,162029470,3535,3535,3535,3535,9
|
|
20241203,132600,161997655,3540,3540,3540,3540,0
|
|
20241203,132500,161997655,3540,3540,3540,3540,0
|
|
20241203,132400,161997655,3540,3540,3540,3540,0
|
|
20241203,132300,161997655,3540,3540,3540,3540,4
|
|
20241203,132200,161983495,3540,3540,3540,3540,0
|
|
20241203,132100,161983495,3540,3540,3540,3540,0
|
|
20241203,132000,161983495,3540,3540,3540,3540,0
|
|
20241203,131900,161983495,3540,3540,3540,3540,0
|
|
20241203,131800,161983495,3540,3540,3540,3540,20
|
|
20241203,131700,161912695,3540,3540,3540,3540,0
|
|
20241203,131600,161912695,3540,3540,3540,3540,26
|
|
20241203,131500,161820655,3540,3540,3540,3540,0
|
|
20241203,131400,161820655,3540,3540,3540,3540,1
|
|
20241203,131300,161817115,3540,3540,3540,3540,0
|
|
20241203,131200,161817115,3540,3540,3540,3540,0
|
|
20241203,131100,161817115,3540,3540,3540,3540,0
|
|
20241203,131000,161817115,3540,3540,3540,3540,0
|
|
20241203,130900,161817115,3540,3540,3540,3540,0
|
|
20241203,130800,161817115,3540,3540,3540,3540,0
|
|
20241203,130700,161817115,3540,3540,3540,3540,0
|
|
20241203,130600,161817115,3540,3540,3540,3540,0
|
|
20241203,130500,161817115,3540,3540,3540,3540,0
|
|
20241203,130400,161817115,3540,3540,3540,3540,0
|
|
20241203,130300,161817115,3540,3540,3540,3540,200
|
|
20241203,130200,161109115,3550,3550,3550,3550,0
|
|
20241203,130100,161109115,3550,3550,3550,3550,9
|
|
20241203,130000,161077165,3550,3550,3550,3550,1
|
|
20241203,125900,161073615,3550,3550,3550,3550,3
|
|
20241203,125800,161062965,3550,3550,3550,3550,0
|
|
20241203,125700,161062965,3550,3550,3550,3550,101
|
|
20241203,125600,160704415,3550,3550,3550,3550,0
|
|
20241203,125500,160704415,3550,3550,3550,3550,0
|
|
20241203,125400,160704415,3550,3550,3550,3550,1
|
|
20241203,125300,160700865,3550,3550,3550,3550,0
|
|
20241203,125200,160700865,3550,3550,3550,3550,0
|
|
20241203,125100,160700865,3550,3550,3550,3550,1
|
|
20241203,125000,160697315,3535,3540,3540,3535,899
|
|
20241203,124900,157516855,3540,3540,3540,3540,0
|
|
20241203,124800,157516855,3540,3550,3550,3540,1002
|
|
20241203,124700,153969765,3550,3550,3550,3550,0
|
|
20241203,124600,153969765,3550,3550,3550,3550,0
|
|
20241203,124500,153969765,3550,3550,3550,3550,1
|
|
20241203,124400,153966215,3550,3550,3550,3550,15
|
|
20241203,124300,153912965,3550,3550,3550,3550,3
|
|
20241203,124200,153902315,3550,3550,3550,3550,14
|
|
20241203,124100,153852615,3550,3550,3550,3550,75
|
|
20241203,124000,153586365,3550,3550,3550,3550,0
|
|
20241203,123900,153586365,3550,3545,3550,3545,74
|
|
20241203,123800,153323770,3545,3545,3545,3545,0
|
|
20241203,123700,153323770,3545,3545,3545,3540,240
|
|
20241203,123600,152473000,3545,3545,3545,3545,5
|
|
20241203,123500,152455275,3545,3545,3545,3545,0
|
|
20241203,123400,152455275,3545,3545,3545,3545,0
|
|
20241203,123300,152455275,3545,3545,3545,3545,18
|
|
20241203,123200,152391465,3545,3545,3545,3545,0
|
|
20241203,123100,152391465,3545,3545,3545,3545,0
|
|
20241203,123000,152391465,3545,3545,3545,3545,1
|
|
20241203,122900,152387920,3545,3545,3545,3545,5
|
|
20241203,122800,152370195,3545,3550,3550,3545,19
|
|
20241203,122700,152302820,3550,3550,3550,3550,14
|
|
20241203,122600,152253120,3550,3550,3550,3550,0
|
|
20241203,122500,152253120,3550,3550,3550,3550,0
|
|
20241203,122400,152253120,3550,3550,3550,3550,1
|
|
20241203,122300,152249570,3550,3550,3550,3550,0
|
|
20241203,122200,152249570,3550,3550,3550,3550,0
|
|
20241203,122100,152249570,3550,3550,3550,3550,1
|
|
20241203,122000,152246020,3550,3550,3550,3550,3
|
|
20241203,121900,152235370,3550,3550,3550,3550,0
|
|
20241203,121800,152235370,3550,3550,3550,3550,4
|
|
20241203,121700,152221170,3550,3540,3550,3540,501
|
|
20241203,121600,150447620,3540,3540,3540,3540,1
|
|
20241203,121500,150444080,3550,3550,3550,3550,1
|
|
20241203,121400,150440530,3535,3535,3535,3535,1000
|
|
20241203,121300,146905530,3535,3535,3535,3535,28
|
|
20241203,121200,146806550,3550,3550,3550,3550,1
|
|
20241203,121100,146803000,3550,3550,3550,3550,0
|
|
20241203,121000,146803000,3550,3550,3550,3550,370
|
|
20241203,120900,145489500,3550,3550,3550,3550,4
|
|
20241203,120800,145475300,3550,3550,3550,3550,0
|
|
20241203,120700,145475300,3550,3545,3550,3545,30
|
|
20241203,120600,145368830,3550,3550,3550,3550,4
|
|
20241203,120500,145354630,3550,3550,3550,3550,400
|
|
20241203,120400,143934630,3550,3550,3550,3550,0
|
|
20241203,120300,143934630,3550,3550,3550,3535,182
|
|
20241203,120200,143288545,3550,3550,3550,3550,0
|
|
20241203,120100,143288545,3550,3550,3550,3550,0
|
|
20241203,120000,143288545,3550,3535,3550,3535,12
|
|
20241203,115900,143246110,3550,3555,3555,3550,829
|
|
20241203,115800,140301530,3555,3540,3555,3540,5565
|
|
20241203,115700,120556150,3535,3535,3535,3535,300
|
|
20241203,115600,119495650,3515,3515,3515,3515,0
|
|
20241203,115500,119495650,3515,3515,3515,3515,1
|
|
20241203,115400,119492135,3540,3540,3540,3540,1
|
|
20241203,115300,119488595,3535,3535,3535,3535,0
|
|
20241203,115200,119488595,3535,3535,3535,3535,58
|
|
20241203,115100,119283565,3535,3535,3535,3535,1
|
|
20241203,115000,119280030,3535,3535,3535,3535,0
|
|
20241203,114900,119280030,3535,3535,3535,3535,0
|
|
20241203,114800,119280030,3535,3515,3535,3515,790
|
|
20241203,114700,116501180,3540,3540,3540,3540,0
|
|
20241203,114600,116501180,3540,3540,3540,3540,1
|
|
20241203,114500,116497640,3515,3515,3515,3515,0
|
|
20241203,114400,116497640,3515,3515,3515,3515,0
|
|
20241203,114300,116497640,3515,3550,3550,3510,10007
|
|
20241203,114200,81316835,3540,3540,3540,3540,0
|
|
20241203,114100,81316835,3540,3540,3540,3540,0
|
|
20241203,114000,81316835,3540,3540,3540,3540,4
|
|
20241203,113900,81302675,3540,3540,3540,3540,0
|
|
20241203,113800,81302675,3540,3540,3540,3540,0
|
|
20241203,113700,81302675,3540,3540,3540,3540,1
|
|
20241203,113600,81299135,3530,3530,3530,3530,0
|
|
20241203,113500,81299135,3530,3530,3530,3530,35
|
|
20241203,113400,81175585,3540,3540,3540,3540,1
|
|
20241203,113300,81172045,3535,3535,3535,3535,80
|
|
20241203,113200,80889245,3540,3545,3545,3540,1138
|
|
20241203,113100,76860475,3550,3550,3550,3550,1
|
|
20241203,113000,76856925,3545,3545,3545,3545,0
|
|
20241203,112900,76856925,3545,3545,3545,3545,0
|
|
20241203,112800,76856925,3545,3545,3545,3545,4
|
|
20241203,112700,76842745,3545,3545,3545,3545,606
|
|
20241203,112600,74694475,3545,3545,3545,3545,400
|
|
20241203,112500,73276475,3540,3540,3540,3540,3
|
|
20241203,112400,73265855,3535,3535,3535,3535,2
|
|
20241203,112300,73258785,3545,3545,3545,3545,0
|
|
20241203,112200,73258785,3545,3545,3545,3545,1
|
|
20241203,112100,73255240,3545,3545,3545,3545,390
|
|
20241203,112000,71872690,3545,3545,3545,3545,0
|
|
20241203,111900,71872690,3545,3545,3545,3545,201
|
|
20241203,111800,71160145,3545,3545,3545,3545,0
|
|
20241203,111700,71160145,3545,3545,3545,3545,10
|
|
20241203,111600,71124695,3545,3545,3545,3545,3
|
|
20241203,111500,71114060,3540,3540,3540,3540,1074
|
|
20241203,111400,67312100,3540,3540,3540,3540,0
|
|
20241203,111300,67312100,3540,3540,3540,3540,1
|
|
20241203,111200,67308560,3530,3530,3530,3530,0
|
|
20241203,111100,67308560,3530,3530,3530,3530,903
|
|
20241203,111000,64120970,3530,3545,3545,3530,2
|
|
20241203,110900,64113895,3545,3545,3545,3545,0
|
|
20241203,110800,64113895,3545,3545,3545,3545,0
|
|
20241203,110700,64113895,3545,3545,3545,3545,1
|
|
20241203,110600,64110350,3545,3545,3545,3545,0
|
|
20241203,110500,64110350,3545,3545,3545,3545,0
|
|
20241203,110400,64110350,3545,3545,3545,3545,1
|
|
20241203,110300,64106805,3545,3540,3545,3540,758
|
|
20241203,110200,61423480,3540,3540,3540,3540,0
|
|
20241203,110100,61423480,3540,3540,3540,3540,1
|
|
20241203,110000,61419940,3525,3525,3525,3525,0
|
|
20241203,105900,61419940,3525,3525,3525,3525,15
|
|
20241203,105800,61367065,3540,3540,3540,3540,1
|
|
20241203,105700,61363525,3535,3535,3535,3535,248
|
|
20241203,105600,60486845,3535,3535,3535,3535,0
|
|
20241203,105500,60486845,3535,3535,3535,3535,1
|
|
20241203,105400,60483310,3535,3535,3535,3535,0
|
|
20241203,105300,60483310,3535,3530,3535,3530,634
|
|
20241203,105200,58244465,3530,3530,3530,3530,1
|
|
20241203,105100,58240935,3530,3530,3530,3530,0
|
|
20241203,105000,58240935,3530,3530,3530,3530,0
|
|
20241203,104900,58240935,3530,3530,3530,3530,1
|
|
20241203,104800,58237405,3530,3530,3530,3530,0
|
|
20241203,104700,58237405,3530,3530,3530,3530,0
|
|
20241203,104600,58237405,3530,3525,3530,3525,311
|
|
20241203,104500,57141125,3525,3525,3525,3525,50
|
|
20241203,104400,56964875,3530,3530,3530,3530,0
|
|
20241203,104300,56964875,3530,3530,3530,3530,1
|
|
20241203,104200,56961345,3530,3530,3530,3530,10
|
|
20241203,104100,56926045,3525,3525,3525,3525,150
|
|
20241203,104000,56397295,3535,3535,3535,3535,1
|
|
20241203,103900,56393760,3535,3535,3535,3535,0
|
|
20241203,103800,56393760,3535,3535,3535,3535,0
|
|
20241203,103700,56393760,3535,3535,3535,3535,1
|
|
20241203,103600,56390225,3530,3530,3530,3530,0
|
|
20241203,103500,56390225,3530,3540,3540,3530,151
|
|
20241203,103400,55857185,3540,3540,3540,3540,0
|
|
20241203,103300,55857185,3540,3540,3540,3540,0
|
|
20241203,103200,55857185,3540,3540,3540,3540,1
|
|
20241203,103100,55853645,3545,3545,3545,3545,0
|
|
20241203,103000,55853645,3545,3545,3545,3545,0
|
|
20241203,102900,55853645,3545,3545,3545,3545,21
|
|
20241203,102800,55779200,3545,3545,3545,3545,33
|
|
20241203,102700,55662215,3545,3545,3545,3545,0
|
|
20241203,102600,55662215,3545,3545,3545,3545,1
|
|
20241203,102500,55658670,3545,3545,3545,3545,0
|
|
20241203,102400,55658670,3545,3545,3545,3545,0
|
|
20241203,102300,55658670,3545,3535,3545,3535,3
|
|
20241203,102200,55648055,3535,3535,3535,3535,0
|
|
20241203,102100,55648055,3535,3535,3535,3535,111
|
|
20241203,102000,55255670,3535,3535,3535,3535,2
|
|
20241203,101900,55248600,3520,3520,3520,3520,0
|
|
20241203,101800,55248600,3520,3520,3520,3520,69
|
|
20241203,101700,55005720,3535,3535,3535,3535,6
|
|
20241203,101600,54984510,3530,3530,3530,3530,0
|
|
20241203,101500,54984510,3530,3530,3530,3530,4
|
|
20241203,101400,54970390,3545,3545,3545,3545,252
|
|
20241203,101300,54077050,3545,3545,3545,3545,11
|
|
20241203,101200,54038055,3545,3545,3545,3545,0
|
|
20241203,101100,54038055,3545,3545,3545,3545,1
|
|
20241203,101000,54034510,3515,3545,3545,3515,302
|
|
20241203,100900,52972530,3550,3525,3550,3520,333
|
|
20241203,100800,51799675,3550,3535,3550,3535,4
|
|
20241203,100700,51785495,3535,3525,3535,3525,355
|
|
20241203,100600,50534100,3545,3545,3545,3545,0
|
|
20241203,100500,50534100,3545,3545,3545,3545,1
|
|
20241203,100400,50530555,3545,3545,3545,3545,0
|
|
20241203,100300,50530555,3545,3545,3545,3545,0
|
|
20241203,100200,50530555,3545,3545,3545,3530,1051
|
|
20241203,100100,46805510,3545,3545,3545,3545,0
|
|
20241203,100000,46805510,3545,3545,3545,3545,2
|
|
20241203,095900,46798420,3545,3545,3545,3545,1
|
|
20241203,095800,46794875,3535,3535,3535,3535,280
|
|
20241203,095700,45805075,3545,3545,3545,3545,46
|
|
20241203,095600,45642005,3545,3535,3545,3535,7
|
|
20241203,095500,45617250,3535,3535,3535,3535,30
|
|
20241203,095400,45511200,3545,3545,3545,3545,0
|
|
20241203,095300,45511200,3545,3545,3545,3545,1
|
|
20241203,095200,45507655,3545,3545,3545,3545,28
|
|
20241203,095100,45408395,3545,3545,3545,3545,5
|
|
20241203,095000,45390670,3545,3530,3545,3530,262
|
|
20241203,094900,44465795,3545,3535,3545,3535,51
|
|
20241203,094800,44285500,3545,3545,3545,3545,0
|
|
20241203,094700,44285500,3545,3545,3545,3545,6
|
|
20241203,094600,44264230,3545,3545,3545,3545,0
|
|
20241203,094500,44264230,3545,3545,3545,3545,0
|
|
20241203,094400,44264230,3545,3545,3545,3545,1
|
|
20241203,094300,44260685,3545,3545,3545,3545,0
|
|
20241203,094200,44260685,3545,3545,3545,3545,0
|
|
20241203,094100,44260685,3545,3545,3545,3545,6
|
|
20241203,094000,44239415,3550,3550,3550,3550,2
|
|
20241203,093900,44232315,3550,3550,3550,3550,0
|
|
20241203,093800,44232315,3550,3530,3550,3525,302
|
|
20241203,093700,43166985,3555,3555,3555,3555,0
|
|
20241203,093600,43166985,3555,3555,3555,3555,0
|
|
20241203,093500,43166985,3555,3555,3555,3555,31
|
|
20241203,093400,43056780,3555,3555,3555,3555,53
|
|
20241203,093300,42868365,3555,3555,3555,3555,0
|
|
20241203,093200,42868365,3555,3550,3555,3550,51
|
|
20241203,093100,42687310,3550,3550,3550,3550,400
|
|
20241203,093000,41267310,3550,3550,3550,3550,2
|
|
20241203,092900,41260210,3550,3525,3550,3525,4
|
|
20241203,092800,41246085,3525,3525,3525,3525,100
|
|
20241203,092700,40893585,3525,3555,3555,3525,590
|
|
20241203,092600,38813445,3555,3555,3555,3555,1
|
|
20241203,092500,38809890,3555,3555,3555,3555,5
|
|
20241203,092400,38792115,3555,3545,3555,3545,427
|
|
20241203,092300,37278390,3545,3545,3545,3545,11
|
|
20241203,092200,37239395,3540,3540,3540,3540,229
|
|
20241203,092100,36428735,3545,3555,3555,3545,1256
|
|
20241203,092000,31976205,3555,3555,3555,3555,90
|
|
20241203,091900,31656255,3560,3555,3560,3555,3
|
|
20241203,091800,31645585,3560,3565,3565,3560,5
|
|
20241203,091700,31627775,3545,3545,3545,3545,309
|
|
20241203,091600,30532370,3565,3560,3565,3540,59
|
|
20241203,091500,30323420,3565,3565,3565,3540,25
|
|
20241203,091400,30234320,3560,3560,3560,3560,95
|
|
20241203,091300,29896120,3560,3560,3560,3560,3
|
|
20241203,091200,29885440,3560,3555,3560,3540,536
|
|
20241203,091100,27979970,3540,3540,3540,3540,1503
|
|
20241203,091000,22659350,3555,3555,3555,3555,1
|
|
20241203,090900,22655795,3555,3540,3565,3540,1397
|
|
20241203,090800,17688360,3515,3515,3515,3515,0
|
|
20241203,090700,17688360,3515,3515,3515,3515,0
|
|
20241203,090600,17688360,3515,3540,3545,3515,807
|
|
20241203,090500,14833715,3535,3525,3535,3505,505
|
|
20241203,090400,13055925,3525,3520,3525,3520,41
|
|
20241203,090300,12911405,3540,3540,3540,3540,1
|
|
20241203,090200,12907865,3530,3515,3530,3505,377
|
|
20241203,090100,11580815,3475,3500,3520,3475,863
|
|
20241203,090000,8564105,3525,3460,3525,3460,2458
|