653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,195000,63350325,3345,3345,3345,3345,112
|
|
20241204,194900,63350325,3345,3345,3345,3345,0
|
|
20241204,194800,63350325,3345,3345,3345,3345,0
|
|
20241204,194700,63350325,3345,3345,3345,3345,0
|
|
20241204,194600,63350325,3345,3345,3345,3345,0
|
|
20241204,194500,63350325,3345,3345,3345,3345,0
|
|
20241204,194400,63350325,3345,3345,3345,3345,0
|
|
20241204,194300,63350325,3345,3345,3345,3345,0
|
|
20241204,194200,63350325,3345,3345,3345,3345,0
|
|
20241204,194100,63350325,3345,3345,3345,3345,0
|
|
20241204,194000,63350325,3345,3345,3345,3345,0
|
|
20241204,193900,63350325,3345,3345,3345,3345,0
|
|
20241204,193800,63350325,3345,3345,3345,3345,0
|
|
20241204,193700,63350325,3345,3345,3345,3345,0
|
|
20241204,193600,63350325,3345,3345,3345,3345,0
|
|
20241204,193500,63350325,3345,3345,3345,3345,0
|
|
20241204,193400,63350325,3345,3345,3345,3345,0
|
|
20241204,193300,63350325,3345,3345,3345,3345,0
|
|
20241204,193200,63350325,3345,3345,3345,3345,0
|
|
20241204,193100,63350325,3345,3345,3345,3345,0
|
|
20241204,193000,63350325,3345,3345,3345,3345,0
|
|
20241204,192900,63350325,3345,3345,3345,3345,0
|
|
20241204,192800,63350325,3345,3345,3345,3345,0
|
|
20241204,192700,63350325,3345,3345,3345,3345,0
|
|
20241204,192600,63350325,3345,3345,3345,3345,0
|
|
20241204,192500,63350325,3345,3345,3345,3345,0
|
|
20241204,192400,63350325,3345,3345,3345,3345,0
|
|
20241204,192300,63350325,3345,3345,3345,3345,0
|
|
20241204,192200,63350325,3345,3345,3345,3345,0
|
|
20241204,192100,63350325,3345,3345,3345,3345,0
|
|
20241204,192000,63350325,3345,3345,3345,3345,112
|
|
20241204,191900,63350325,3345,3345,3345,3345,0
|
|
20241204,191800,63350325,3345,3345,3345,3345,0
|
|
20241204,191700,63350325,3345,3345,3345,3345,0
|
|
20241204,191600,63350325,3345,3345,3345,3345,0
|
|
20241204,191500,63350325,3345,3345,3345,3345,0
|
|
20241204,191400,63350325,3345,3345,3345,3345,0
|
|
20241204,191300,63350325,3345,3345,3345,3345,0
|
|
20241204,191200,63350325,3345,3345,3345,3345,0
|
|
20241204,191100,63350325,3345,3345,3345,3345,0
|
|
20241204,191000,63350325,3345,3345,3345,3345,0
|
|
20241204,190900,63350325,3345,3345,3345,3345,0
|
|
20241204,190800,63350325,3345,3345,3345,3345,0
|
|
20241204,190700,63350325,3345,3345,3345,3345,0
|
|
20241204,190600,63350325,3345,3345,3345,3345,0
|
|
20241204,190500,63350325,3345,3345,3345,3345,0
|
|
20241204,190400,63350325,3345,3345,3345,3345,0
|
|
20241204,190300,63350325,3345,3345,3345,3345,0
|
|
20241204,190200,63350325,3345,3345,3345,3345,0
|
|
20241204,190100,63350325,3345,3345,3345,3345,0
|
|
20241204,190000,63350325,3345,3345,3345,3345,0
|
|
20241204,185900,63350325,3345,3345,3345,3345,0
|
|
20241204,185800,63350325,3345,3345,3345,3345,0
|
|
20241204,185700,63350325,3345,3345,3345,3345,0
|
|
20241204,185600,63350325,3345,3345,3345,3345,0
|
|
20241204,185500,63350325,3345,3345,3345,3345,0
|
|
20241204,185400,63350325,3345,3345,3345,3345,0
|
|
20241204,185300,63350325,3345,3345,3345,3345,0
|
|
20241204,185200,63350325,3345,3345,3345,3345,0
|
|
20241204,185100,63350325,3345,3345,3345,3345,0
|
|
20241204,185000,63350325,3345,3345,3345,3345,112
|
|
20241204,184900,63350325,3345,3345,3345,3345,0
|
|
20241204,184800,63350325,3345,3345,3345,3345,0
|
|
20241204,184700,63350325,3345,3345,3345,3345,0
|
|
20241204,184600,63350325,3345,3345,3345,3345,0
|
|
20241204,184500,63350325,3345,3345,3345,3345,0
|
|
20241204,184400,63350325,3345,3345,3345,3345,0
|
|
20241204,184300,63350325,3345,3345,3345,3345,0
|
|
20241204,184200,63350325,3345,3345,3345,3345,0
|
|
20241204,184100,63350325,3345,3345,3345,3345,0
|
|
20241204,184000,63350325,3345,3345,3345,3345,0
|
|
20241204,183900,63350325,3345,3345,3345,3345,0
|
|
20241204,183800,63350325,3345,3345,3345,3345,0
|
|
20241204,183700,63350325,3345,3345,3345,3345,0
|
|
20241204,183600,63350325,3345,3345,3345,3345,0
|
|
20241204,183500,63350325,3345,3345,3345,3345,0
|
|
20241204,183400,63350325,3345,3345,3345,3345,0
|
|
20241204,183300,63350325,3345,3345,3345,3345,0
|
|
20241204,183200,63350325,3345,3345,3345,3345,0
|
|
20241204,183100,63350325,3345,3345,3345,3345,0
|
|
20241204,183000,63350325,3345,3345,3345,3345,0
|
|
20241204,182900,63350325,3345,3345,3345,3345,0
|
|
20241204,182800,63350325,3345,3345,3345,3345,0
|
|
20241204,182700,63350325,3345,3345,3345,3345,0
|
|
20241204,182600,63350325,3345,3345,3345,3345,0
|
|
20241204,182500,63350325,3345,3345,3345,3345,0
|
|
20241204,182400,63350325,3345,3345,3345,3345,0
|
|
20241204,182300,63350325,3345,3345,3345,3345,0
|
|
20241204,182200,63350325,3345,3345,3345,3345,0
|
|
20241204,182100,63350325,3345,3345,3345,3345,0
|
|
20241204,182000,63350325,3345,3345,3345,3345,112
|
|
20241204,181900,63350325,3345,3345,3345,3345,0
|
|
20241204,181800,63350325,3345,3345,3345,3345,0
|
|
20241204,181700,63350325,3345,3345,3345,3345,0
|
|
20241204,181600,63350325,3345,3345,3345,3345,0
|
|
20241204,181500,63350325,3345,3345,3345,3345,0
|
|
20241204,181400,63350325,3345,3345,3345,3345,0
|
|
20241204,181300,63350325,3345,3345,3345,3345,0
|
|
20241204,181200,63350325,3345,3345,3345,3345,0
|
|
20241204,181100,63350325,3345,3345,3345,3345,0
|
|
20241204,181000,63350325,3345,3345,3345,3345,0
|
|
20241204,180900,63350325,3345,3345,3345,3345,0
|
|
20241204,180800,63350325,3345,3345,3345,3345,0
|
|
20241204,180700,63350325,3345,3345,3345,3345,0
|
|
20241204,180600,63350325,3345,3345,3345,3345,0
|
|
20241204,180500,63350325,3345,3345,3345,3345,0
|
|
20241204,180400,63350325,3345,3345,3345,3345,0
|
|
20241204,180300,63350325,3345,3345,3345,3345,0
|
|
20241204,180200,63350325,3345,3345,3345,3345,0
|
|
20241204,180100,63350325,3345,3345,3345,3345,0
|
|
20241204,180000,63350325,3345,3345,3345,3345,0
|
|
20241204,175900,63350325,3345,3345,3345,3345,0
|
|
20241204,175800,63350325,3345,3345,3345,3345,0
|
|
20241204,175700,63350325,3345,3345,3345,3345,0
|
|
20241204,175600,63350325,3345,3345,3345,3345,0
|
|
20241204,175500,63350325,3345,3345,3345,3345,0
|
|
20241204,175400,63350325,3345,3345,3345,3345,0
|
|
20241204,175300,63350325,3345,3345,3345,3345,0
|
|
20241204,175200,63350325,3345,3345,3345,3345,0
|
|
20241204,175100,63350325,3345,3345,3345,3345,0
|
|
20241204,175000,63350325,3345,3345,3345,3345,112
|
|
20241204,174900,63350325,3345,3345,3345,3345,0
|
|
20241204,174800,63350325,3345,3345,3345,3345,0
|
|
20241204,174700,63350325,3345,3345,3345,3345,0
|
|
20241204,174600,63350325,3345,3345,3345,3345,0
|
|
20241204,174500,63350325,3345,3345,3345,3345,0
|
|
20241204,174400,63350325,3345,3345,3345,3345,0
|
|
20241204,174300,63350325,3345,3345,3345,3345,0
|
|
20241204,174200,63350325,3345,3345,3345,3345,0
|
|
20241204,174100,63350325,3345,3345,3345,3345,0
|
|
20241204,174000,63350325,3345,3345,3345,3345,0
|
|
20241204,173900,63350325,3345,3345,3345,3345,0
|
|
20241204,173800,63350325,3345,3345,3345,3345,0
|
|
20241204,173700,63350325,3345,3345,3345,3345,0
|
|
20241204,173600,63350325,3345,3345,3345,3345,0
|
|
20241204,173500,63350325,3345,3345,3345,3345,0
|
|
20241204,173400,63350325,3345,3345,3345,3345,0
|
|
20241204,173300,63350325,3345,3345,3345,3345,0
|
|
20241204,173200,63350325,3345,3345,3345,3345,0
|
|
20241204,173100,63350325,3345,3345,3345,3345,0
|
|
20241204,173000,63350325,3345,3345,3345,3345,0
|
|
20241204,172900,63350325,3345,3345,3345,3345,0
|
|
20241204,172800,63350325,3345,3345,3345,3345,0
|
|
20241204,172700,63350325,3345,3345,3345,3345,0
|
|
20241204,172600,63350325,3345,3345,3345,3345,0
|
|
20241204,172500,63350325,3345,3345,3345,3345,0
|
|
20241204,172400,63350325,3345,3345,3345,3345,0
|
|
20241204,172300,63350325,3345,3345,3345,3345,0
|
|
20241204,172200,63350325,3345,3345,3345,3345,0
|
|
20241204,172100,63350325,3345,3345,3345,3345,0
|
|
20241204,172000,63350325,3345,3345,3345,3345,112
|
|
20241204,171900,63350325,3345,3345,3345,3345,0
|
|
20241204,171800,63350325,3345,3345,3345,3345,0
|
|
20241204,171700,63350325,3345,3345,3345,3345,0
|
|
20241204,171600,63350325,3345,3345,3345,3345,0
|
|
20241204,171500,63350325,3345,3345,3345,3345,0
|
|
20241204,171400,63350325,3345,3345,3345,3345,0
|
|
20241204,171300,63350325,3345,3345,3345,3345,0
|
|
20241204,171200,63350325,3345,3345,3345,3345,0
|
|
20241204,171100,63350325,3345,3345,3345,3345,0
|
|
20241204,171000,63350325,3345,3345,3345,3345,0
|
|
20241204,170900,63350325,3345,3345,3345,3345,0
|
|
20241204,170800,63350325,3345,3345,3345,3345,0
|
|
20241204,170700,63350325,3345,3345,3345,3345,0
|
|
20241204,170600,63350325,3345,3345,3345,3345,0
|
|
20241204,170500,63350325,3345,3345,3345,3345,0
|
|
20241204,170400,63350325,3345,3345,3345,3345,0
|
|
20241204,170300,63350325,3345,3345,3345,3345,0
|
|
20241204,170200,63350325,3345,3345,3345,3345,0
|
|
20241204,170100,63350325,3345,3345,3345,3345,0
|
|
20241204,170000,63350325,3345,3345,3345,3345,0
|
|
20241204,165900,63350325,3345,3345,3345,3345,0
|
|
20241204,165800,63350325,3345,3345,3345,3345,0
|
|
20241204,165700,63350325,3345,3345,3345,3345,0
|
|
20241204,165600,63350325,3345,3345,3345,3345,0
|
|
20241204,165500,63350325,3345,3345,3345,3345,0
|
|
20241204,165400,63350325,3345,3345,3345,3345,0
|
|
20241204,165300,63350325,3345,3345,3345,3345,0
|
|
20241204,165200,63350325,3345,3345,3345,3345,0
|
|
20241204,165100,63350325,3345,3345,3345,3345,0
|
|
20241204,165000,63350325,3345,3345,3345,3345,112
|
|
20241204,164900,63350325,3345,3345,3345,3345,0
|
|
20241204,164800,63350325,3345,3345,3345,3345,0
|
|
20241204,164700,63350325,3345,3345,3345,3345,0
|
|
20241204,164600,63350325,3345,3345,3345,3345,0
|
|
20241204,164500,63350325,3345,3345,3345,3345,0
|
|
20241204,164400,63350325,3345,3345,3345,3345,0
|
|
20241204,164300,63350325,3345,3345,3345,3345,0
|
|
20241204,164200,63350325,3345,3345,3345,3345,0
|
|
20241204,164100,63350325,3345,3345,3345,3345,0
|
|
20241204,164000,63350325,3345,3345,3345,3345,0
|
|
20241204,163900,63350325,3345,3345,3345,3345,0
|
|
20241204,163800,63350325,3345,3345,3345,3345,0
|
|
20241204,163700,63350325,3345,3345,3345,3345,0
|
|
20241204,163600,63350325,3345,3345,3345,3345,0
|
|
20241204,163500,63350325,3345,3345,3345,3345,0
|
|
20241204,163400,63350325,3345,3345,3345,3345,0
|
|
20241204,163300,63350325,3345,3345,3345,3345,0
|
|
20241204,163200,63350325,3345,3345,3345,3345,0
|
|
20241204,163100,63350325,3345,3345,3345,3345,0
|
|
20241204,163000,63350325,3345,3345,3345,3345,0
|
|
20241204,162900,63350325,3345,3345,3345,3345,0
|
|
20241204,162800,63350325,3345,3345,3345,3345,0
|
|
20241204,162700,63350325,3345,3345,3345,3345,0
|
|
20241204,162600,63350325,3345,3345,3345,3345,0
|
|
20241204,162500,63350325,3345,3345,3345,3345,0
|
|
20241204,162400,63350325,3345,3345,3345,3345,0
|
|
20241204,162300,63350325,3345,3345,3345,3345,0
|
|
20241204,162200,63350325,3345,3345,3345,3345,0
|
|
20241204,162100,63350325,3345,3345,3345,3345,0
|
|
20241204,162000,63350325,3345,3345,3345,3345,112
|
|
20241204,161900,63350325,3345,3345,3345,3345,0
|
|
20241204,161800,63350325,3345,3345,3345,3345,0
|
|
20241204,161700,63350325,3345,3345,3345,3345,0
|
|
20241204,161600,63350325,3345,3345,3345,3345,0
|
|
20241204,161500,63350325,3345,3345,3345,3345,0
|
|
20241204,161400,63350325,3345,3345,3345,3345,0
|
|
20241204,161300,63350325,3345,3345,3345,3345,0
|
|
20241204,161200,63350325,3345,3345,3345,3345,0
|
|
20241204,161100,63350325,3345,3345,3345,3345,0
|
|
20241204,161000,63350325,3345,3345,3345,3345,0
|
|
20241204,160900,63350325,3345,3345,3345,3345,0
|
|
20241204,160800,63350325,3345,3345,3345,3345,0
|
|
20241204,160700,63350325,3345,3345,3345,3345,0
|
|
20241204,160600,63350325,3345,3345,3345,3345,0
|
|
20241204,160500,63350325,3345,3345,3345,3345,0
|
|
20241204,160400,63350325,3345,3345,3345,3345,0
|
|
20241204,160300,63350325,3345,3345,3345,3345,0
|
|
20241204,160200,63350325,3345,3345,3345,3345,0
|
|
20241204,160100,63350325,3345,3345,3345,3345,0
|
|
20241204,160000,63350325,3345,3345,3345,3345,0
|
|
20241204,155900,63350325,3345,3345,3345,3345,0
|
|
20241204,155800,63350325,3345,3345,3345,3345,0
|
|
20241204,155700,63350325,3345,3345,3345,3345,0
|
|
20241204,155600,63350325,3345,3345,3345,3345,0
|
|
20241204,155500,63350325,3345,3345,3345,3345,0
|
|
20241204,155400,63350325,3345,3345,3345,3345,0
|
|
20241204,155300,63350325,3345,3345,3345,3345,0
|
|
20241204,155200,63350325,3345,3345,3345,3345,0
|
|
20241204,155100,63350325,3345,3345,3345,3345,0
|
|
20241204,155000,63350325,3345,3345,3345,3345,112
|
|
20241204,154900,63350325,3345,3345,3345,3345,0
|
|
20241204,154800,63350325,3345,3345,3345,3345,0
|
|
20241204,154700,63350325,3345,3345,3345,3345,0
|
|
20241204,154600,63350325,3345,3345,3345,3345,0
|
|
20241204,154500,63350325,3345,3345,3345,3345,0
|
|
20241204,154400,63350325,3345,3345,3345,3345,0
|
|
20241204,154300,63350325,3345,3345,3345,3345,0
|
|
20241204,154200,63350325,3345,3345,3345,3345,0
|
|
20241204,154100,63350325,3345,3345,3345,3345,0
|
|
20241204,154000,63350325,3345,3345,3345,3345,0
|
|
20241204,153900,63350325,3345,3345,3345,3345,0
|
|
20241204,153800,63350325,3345,3345,3345,3345,0
|
|
20241204,153700,63350325,3345,3345,3345,3345,0
|
|
20241204,153600,63350325,3345,3345,3345,3345,0
|
|
20241204,153500,63350325,3345,3345,3345,3345,0
|
|
20241204,153400,63350325,3345,3345,3345,3345,0
|
|
20241204,153300,63350325,3345,3345,3345,3345,0
|
|
20241204,153200,63350325,3345,3345,3345,3345,0
|
|
20241204,153100,63350325,3345,3345,3345,3345,0
|
|
20241204,153000,63350325,3345,3345,3345,3345,112
|
|
20241204,152900,62975685,3345,3345,3345,3345,0
|
|
20241204,152800,62975685,3345,3345,3345,3345,0
|
|
20241204,152700,62975685,3345,3345,3345,3345,0
|
|
20241204,152600,62975685,3345,3345,3345,3345,0
|
|
20241204,152500,62975685,3345,3345,3345,3345,0
|
|
20241204,152400,62975685,3345,3345,3345,3345,0
|
|
20241204,152300,62975685,3345,3345,3345,3345,0
|
|
20241204,152200,62975685,3345,3345,3345,3345,0
|
|
20241204,152100,62975685,3345,3345,3345,3345,0
|
|
20241204,152000,62975685,3345,3345,3345,3345,0
|
|
20241204,151900,62975685,3345,3345,3345,3345,0
|
|
20241204,151800,62975685,3345,3345,3345,3345,0
|
|
20241204,151700,62975685,3345,3345,3345,3345,0
|
|
20241204,151600,62975685,3345,3350,3350,3345,44
|
|
20241204,151500,62828305,3345,3345,3345,3345,5
|
|
20241204,151400,62811580,3345,3340,3345,3340,178
|
|
20241204,151300,62216380,3315,3315,3315,3315,0
|
|
20241204,151200,62216380,3315,3320,3320,3315,400
|
|
20241204,151100,60890355,3335,3335,3335,3335,0
|
|
20241204,151000,60890355,3335,3335,3335,3335,0
|
|
20241204,150900,60890355,3335,3335,3335,3335,3
|
|
20241204,150800,60880350,3335,3335,3335,3335,4
|
|
20241204,150700,60867010,3340,3325,3345,3325,1222
|
|
20241204,150600,56781415,3315,3315,3315,3315,1
|
|
20241204,150500,56778100,3315,3315,3315,3315,0
|
|
20241204,150400,56778100,3315,3315,3315,3315,80
|
|
20241204,150300,56512900,3315,3320,3320,3315,52
|
|
20241204,150200,56340270,3320,3315,3320,3315,333
|
|
20241204,150100,55236320,3315,3315,3315,3315,0
|
|
20241204,150000,55236320,3315,3315,3315,3315,0
|
|
20241204,145900,55236320,3315,3315,3315,3315,0
|
|
20241204,145800,55236320,3315,3315,3315,3315,0
|
|
20241204,145700,55236320,3315,3315,3315,3315,0
|
|
20241204,145600,55236320,3315,3315,3315,3315,0
|
|
20241204,145500,55236320,3315,3315,3315,3315,0
|
|
20241204,145400,55236320,3315,3315,3315,3315,0
|
|
20241204,145300,55236320,3315,3315,3315,3315,125
|
|
20241204,145200,54821945,3305,3305,3305,3305,0
|
|
20241204,145100,54821945,3305,3305,3305,3305,0
|
|
20241204,145000,54821945,3305,3310,3310,3305,22
|
|
20241204,144900,54749160,3300,3300,3300,3300,0
|
|
20241204,144800,54749160,3300,3300,3300,3300,0
|
|
20241204,144700,54749160,3300,3300,3300,3300,0
|
|
20241204,144600,54749160,3300,3300,3300,3300,0
|
|
20241204,144500,54749160,3300,3300,3300,3300,0
|
|
20241204,144400,54749160,3300,3300,3300,3300,0
|
|
20241204,144300,54749160,3300,3300,3300,3300,0
|
|
20241204,144200,54749160,3300,3300,3300,3300,0
|
|
20241204,144100,54749160,3300,3300,3300,3300,96
|
|
20241204,144000,54432360,3295,3295,3295,3295,22
|
|
20241204,143900,54359870,3315,3315,3315,3315,0
|
|
20241204,143800,54359870,3315,3315,3315,3315,0
|
|
20241204,143700,54359870,3315,3300,3315,3300,500
|
|
20241204,143600,52704330,3290,3290,3290,3290,0
|
|
20241204,143500,52704330,3290,3290,3290,3290,0
|
|
20241204,143400,52704330,3290,3290,3290,3290,0
|
|
20241204,143300,52704330,3290,3290,3290,3290,0
|
|
20241204,143200,52704330,3290,3290,3290,3290,0
|
|
20241204,143100,52704330,3290,3290,3290,3290,0
|
|
20241204,143000,52704330,3290,3290,3290,3290,0
|
|
20241204,142900,52704330,3290,3290,3290,3290,0
|
|
20241204,142800,52704330,3290,3290,3290,3290,0
|
|
20241204,142700,52704330,3290,3290,3290,3290,0
|
|
20241204,142600,52704330,3290,3290,3290,3290,0
|
|
20241204,142500,52704330,3290,3290,3290,3290,0
|
|
20241204,142400,52704330,3290,3290,3290,3290,0
|
|
20241204,142300,52704330,3290,3290,3290,3290,0
|
|
20241204,142200,52704330,3290,3290,3290,3290,791
|
|
20241204,142100,50101940,3275,3275,3275,3275,0
|
|
20241204,142000,50101940,3275,3275,3275,3275,11
|
|
20241204,141900,50065915,3280,3280,3280,3280,0
|
|
20241204,141800,50065915,3280,3280,3280,3280,0
|
|
20241204,141700,50065915,3280,3280,3280,3280,0
|
|
20241204,141600,50065915,3280,3280,3280,3280,0
|
|
20241204,141500,50065915,3280,3280,3280,3280,0
|
|
20241204,141400,50065915,3280,3280,3280,3280,0
|
|
20241204,141300,50065915,3280,3280,3280,3280,0
|
|
20241204,141200,50065915,3280,3280,3280,3280,0
|
|
20241204,141100,50065915,3280,3290,3290,3280,2261
|
|
20241204,141000,42627325,3290,3290,3290,3290,12
|
|
20241204,140900,42587845,3290,3290,3290,3290,0
|
|
20241204,140800,42587845,3290,3290,3290,3290,0
|
|
20241204,140700,42587845,3290,3290,3290,3290,0
|
|
20241204,140600,42587845,3290,3290,3290,3290,0
|
|
20241204,140500,42587845,3290,3290,3290,3290,110
|
|
20241204,140400,42225945,3290,3290,3290,3290,0
|
|
20241204,140300,42225945,3290,3290,3290,3290,0
|
|
20241204,140200,42225945,3290,3290,3290,3290,0
|
|
20241204,140100,42225945,3290,3290,3290,3290,0
|
|
20241204,140000,42225945,3290,3290,3290,3290,0
|
|
20241204,135900,42225945,3290,3290,3290,3290,0
|
|
20241204,135800,42225945,3290,3290,3290,3290,0
|
|
20241204,135700,42225945,3290,3290,3290,3290,0
|
|
20241204,135600,42225945,3290,3290,3290,3290,0
|
|
20241204,135500,42225945,3290,3290,3290,3290,0
|
|
20241204,135400,42225945,3290,3290,3290,3290,0
|
|
20241204,135300,42225945,3290,3290,3290,3290,0
|
|
20241204,135200,42225945,3290,3290,3290,3290,0
|
|
20241204,135100,42225945,3290,3290,3290,3290,0
|
|
20241204,135000,42225945,3290,3290,3290,3290,0
|
|
20241204,134900,42225945,3290,3290,3290,3290,0
|
|
20241204,134800,42225945,3290,3290,3290,3290,0
|
|
20241204,134700,42225945,3290,3290,3290,3290,0
|
|
20241204,134600,42225945,3290,3290,3290,3290,0
|
|
20241204,134500,42225945,3290,3290,3290,3290,0
|
|
20241204,134400,42225945,3290,3290,3290,3290,0
|
|
20241204,134300,42225945,3290,3290,3290,3290,0
|
|
20241204,134200,42225945,3290,3290,3290,3290,0
|
|
20241204,134100,42225945,3290,3290,3290,3290,0
|
|
20241204,134000,42225945,3290,3290,3290,3290,0
|
|
20241204,133900,42225945,3290,3290,3290,3290,0
|
|
20241204,133800,42225945,3290,3290,3290,3290,0
|
|
20241204,133700,42225945,3290,3290,3290,3290,0
|
|
20241204,133600,42225945,3290,3290,3290,3290,0
|
|
20241204,133500,42225945,3290,3290,3290,3290,0
|
|
20241204,133400,42225945,3290,3290,3290,3290,0
|
|
20241204,133300,42225945,3290,3290,3290,3290,0
|
|
20241204,133200,42225945,3290,3290,3290,3290,0
|
|
20241204,133100,42225945,3290,3290,3290,3290,0
|
|
20241204,133000,42225945,3290,3290,3290,3290,0
|
|
20241204,132900,42225945,3290,3290,3290,3290,0
|
|
20241204,132800,42225945,3290,3290,3290,3290,0
|
|
20241204,132700,42225945,3290,3290,3290,3290,0
|
|
20241204,132600,42225945,3290,3300,3300,3290,117
|
|
20241204,132500,41839945,3305,3305,3305,3305,0
|
|
20241204,132400,41839945,3305,3305,3305,3305,0
|
|
20241204,132300,41839945,3305,3305,3305,3305,0
|
|
20241204,132200,41839945,3305,3305,3305,3305,0
|
|
20241204,132100,41839945,3305,3300,3305,3300,29
|
|
20241204,132000,41744105,3305,3305,3305,3305,0
|
|
20241204,131900,41744105,3305,3305,3305,3305,0
|
|
20241204,131800,41744105,3305,3305,3305,3305,0
|
|
20241204,131700,41744105,3305,3305,3305,3305,0
|
|
20241204,131600,41744105,3305,3305,3305,3305,0
|
|
20241204,131500,41744105,3305,3305,3305,3305,0
|
|
20241204,131400,41744105,3305,3305,3305,3305,0
|
|
20241204,131300,41744105,3305,3305,3305,3305,0
|
|
20241204,131200,41744105,3305,3305,3305,3305,0
|
|
20241204,131100,41744105,3305,3305,3305,3305,0
|
|
20241204,131000,41744105,3305,3305,3305,3305,0
|
|
20241204,130900,41744105,3305,3305,3305,3305,0
|
|
20241204,130800,41744105,3305,3305,3305,3305,0
|
|
20241204,130700,41744105,3305,3305,3305,3305,0
|
|
20241204,130600,41744105,3305,3305,3305,3305,0
|
|
20241204,130500,41744105,3305,3305,3305,3305,0
|
|
20241204,130400,41744105,3305,3305,3305,3305,0
|
|
20241204,130300,41744105,3305,3305,3305,3305,0
|
|
20241204,130200,41744105,3305,3305,3305,3305,0
|
|
20241204,130100,41744105,3305,3305,3305,3305,0
|
|
20241204,130000,41744105,3305,3305,3305,3305,0
|
|
20241204,125900,41744105,3305,3305,3305,3305,0
|
|
20241204,125800,41744105,3305,3305,3305,3305,0
|
|
20241204,125700,41744105,3305,3305,3305,3305,0
|
|
20241204,125600,41744105,3305,3305,3305,3305,0
|
|
20241204,125500,41744105,3305,3305,3305,3305,0
|
|
20241204,125400,41744105,3305,3305,3305,3305,0
|
|
20241204,125300,41744105,3305,3305,3305,3305,0
|
|
20241204,125200,41744105,3305,3305,3305,3305,0
|
|
20241204,125100,41744105,3305,3305,3305,3305,0
|
|
20241204,125000,41744105,3305,3305,3305,3305,0
|
|
20241204,124900,41744105,3305,3305,3305,3305,10
|
|
20241204,124800,41711055,3305,3305,3305,3305,50
|
|
20241204,124700,41545805,3300,3300,3300,3300,0
|
|
20241204,124600,41545805,3300,3300,3300,3300,2
|
|
20241204,124500,41539205,3305,3305,3305,3305,0
|
|
20241204,124400,41539205,3305,3305,3305,3305,0
|
|
20241204,124300,41539205,3305,3305,3305,3305,0
|
|
20241204,124200,41539205,3305,3305,3305,3305,0
|
|
20241204,124100,41539205,3305,3305,3305,3305,0
|
|
20241204,124000,41539205,3305,3305,3305,3305,63
|
|
20241204,123900,41330990,3300,3295,3300,3295,37
|
|
20241204,123800,41208935,3290,3290,3290,3290,0
|
|
20241204,123700,41208935,3290,3290,3290,3290,411
|
|
20241204,123600,39856745,3290,3290,3290,3290,51
|
|
20241204,123500,39688955,3285,3270,3285,3270,52
|
|
20241204,123400,39518585,3270,3270,3270,3270,0
|
|
20241204,123300,39518585,3270,3270,3270,3270,0
|
|
20241204,123200,39518585,3270,3270,3270,3270,0
|
|
20241204,123100,39518585,3270,3270,3270,3270,0
|
|
20241204,123000,39518585,3270,3270,3270,3270,0
|
|
20241204,122900,39518585,3270,3270,3270,3270,0
|
|
20241204,122800,39518585,3270,3270,3270,3270,0
|
|
20241204,122700,39518585,3270,3270,3270,3270,0
|
|
20241204,122600,39518585,3270,3270,3270,3270,0
|
|
20241204,122500,39518585,3270,3250,3270,3250,391
|
|
20241204,122400,38244105,3250,3250,3250,3250,111
|
|
20241204,122300,37883355,3240,3240,3240,3240,0
|
|
20241204,122200,37883355,3240,3240,3240,3240,0
|
|
20241204,122100,37883355,3240,3240,3240,3240,0
|
|
20241204,122000,37883355,3240,3240,3240,3240,0
|
|
20241204,121900,37883355,3240,3240,3240,3240,19
|
|
20241204,121800,37821795,3240,3240,3240,3240,0
|
|
20241204,121700,37821795,3240,3240,3240,3240,0
|
|
20241204,121600,37821795,3240,3240,3240,3240,0
|
|
20241204,121500,37821795,3240,3240,3240,3240,11
|
|
20241204,121400,37786155,3240,3240,3240,3240,0
|
|
20241204,121300,37786155,3240,3240,3240,3240,0
|
|
20241204,121200,37786155,3240,3240,3240,3240,0
|
|
20241204,121100,37786155,3240,3240,3240,3240,0
|
|
20241204,121000,37786155,3240,3235,3240,3235,310
|
|
20241204,120900,36781760,3225,3225,3225,3225,0
|
|
20241204,120800,36781760,3225,3225,3225,3225,0
|
|
20241204,120700,36781760,3225,3225,3225,3225,0
|
|
20241204,120600,36781760,3225,3225,3225,3225,0
|
|
20241204,120500,36781760,3225,3225,3225,3225,0
|
|
20241204,120400,36781760,3225,3225,3225,3225,0
|
|
20241204,120300,36781760,3225,3225,3225,3225,0
|
|
20241204,120200,36781760,3225,3225,3225,3225,0
|
|
20241204,120100,36781760,3225,3225,3225,3225,0
|
|
20241204,120000,36781760,3225,3225,3225,3225,0
|
|
20241204,115900,36781760,3225,3225,3225,3225,0
|
|
20241204,115800,36781760,3225,3225,3225,3225,0
|
|
20241204,115700,36781760,3225,3225,3225,3225,0
|
|
20241204,115600,36781760,3225,3225,3225,3225,0
|
|
20241204,115500,36781760,3225,3225,3225,3225,1
|
|
20241204,115400,36778535,3230,3230,3230,3230,39
|
|
20241204,115300,36652565,3230,3230,3230,3230,0
|
|
20241204,115200,36652565,3230,3230,3230,3230,0
|
|
20241204,115100,36652565,3230,3230,3230,3230,0
|
|
20241204,115000,36652565,3230,3230,3230,3230,961
|
|
20241204,114900,33548535,3230,3230,3230,3230,333
|
|
20241204,114800,32472945,3225,3230,3230,3225,88
|
|
20241204,114700,32188745,3245,3245,3245,3245,0
|
|
20241204,114600,32188745,3245,3245,3245,3245,0
|
|
20241204,114500,32188745,3245,3245,3245,3245,0
|
|
20241204,114400,32188745,3245,3245,3245,3245,0
|
|
20241204,114300,32188745,3245,3245,3245,3245,1
|
|
20241204,114200,32185500,3225,3225,3225,3225,0
|
|
20241204,114100,32185500,3225,3225,3225,3225,0
|
|
20241204,114000,32185500,3225,3225,3225,3225,0
|
|
20241204,113900,32185500,3225,3225,3225,3225,0
|
|
20241204,113800,32185500,3225,3225,3225,3225,0
|
|
20241204,113700,32185500,3225,3225,3225,3225,0
|
|
20241204,113600,32185500,3225,3225,3225,3225,0
|
|
20241204,113500,32185500,3225,3225,3225,3225,0
|
|
20241204,113400,32185500,3225,3225,3225,3225,0
|
|
20241204,113300,32185500,3225,3225,3225,3225,0
|
|
20241204,113200,32185500,3225,3225,3225,3225,0
|
|
20241204,113100,32185500,3225,3230,3230,3225,306
|
|
20241204,113000,31198595,3230,3230,3230,3230,0
|
|
20241204,112900,31198595,3230,3230,3230,3230,0
|
|
20241204,112800,31198595,3230,3230,3230,3230,0
|
|
20241204,112700,31198595,3230,3230,3230,3230,0
|
|
20241204,112600,31198595,3230,3230,3230,3230,0
|
|
20241204,112500,31198595,3230,3230,3230,3230,0
|
|
20241204,112400,31198595,3230,3230,3230,3230,305
|
|
20241204,112300,30213445,3225,3225,3225,3225,0
|
|
20241204,112200,30213445,3225,3225,3225,3225,0
|
|
20241204,112100,30213445,3225,3225,3225,3225,0
|
|
20241204,112000,30213445,3225,3225,3225,3225,0
|
|
20241204,111900,30213445,3225,3225,3225,3225,1
|
|
20241204,111800,30210220,3220,3220,3220,3220,0
|
|
20241204,111700,30210220,3220,3220,3220,3220,0
|
|
20241204,111600,30210220,3220,3220,3220,3220,0
|
|
20241204,111500,30210220,3220,3250,3250,3220,106
|
|
20241204,111400,29866985,3270,3270,3270,3270,0
|
|
20241204,111300,29866985,3270,3270,3270,3270,0
|
|
20241204,111200,29866985,3270,3270,3270,3270,0
|
|
20241204,111100,29866985,3270,3270,3270,3270,0
|
|
20241204,111000,29866985,3270,3270,3270,3270,144
|
|
20241204,110900,29396105,3250,3250,3250,3250,0
|
|
20241204,110800,29396105,3250,3250,3250,3250,0
|
|
20241204,110700,29396105,3250,3250,3250,3250,0
|
|
20241204,110600,29396105,3250,3250,3250,3250,0
|
|
20241204,110500,29396105,3250,3250,3250,3250,0
|
|
20241204,110400,29396105,3250,3250,3250,3250,0
|
|
20241204,110300,29396105,3250,3250,3250,3250,100
|
|
20241204,110200,29071105,3250,3250,3250,3250,600
|
|
20241204,110100,27121105,3275,3275,3275,3275,0
|
|
20241204,110000,27121105,3275,3275,3275,3275,0
|
|
20241204,105900,27121105,3275,3275,3275,3275,0
|
|
20241204,105800,27121105,3275,3275,3275,3275,0
|
|
20241204,105700,27121105,3275,3275,3275,3275,0
|
|
20241204,105600,27121105,3275,3275,3275,3275,0
|
|
20241204,105500,27121105,3275,3250,3275,3250,600
|
|
20241204,105400,25161090,3245,3245,3245,3245,0
|
|
20241204,105300,25161090,3245,3245,3245,3245,0
|
|
20241204,105200,25161090,3245,3245,3245,3245,0
|
|
20241204,105100,25161090,3245,3245,3245,3245,0
|
|
20241204,105000,25161090,3245,3245,3245,3245,0
|
|
20241204,104900,25161090,3245,3245,3245,3245,0
|
|
20241204,104800,25161090,3245,3245,3245,3245,0
|
|
20241204,104700,25161090,3245,3245,3245,3245,8
|
|
20241204,104600,25135130,3245,3245,3245,3245,0
|
|
20241204,104500,25135130,3245,3245,3245,3245,0
|
|
20241204,104400,25135130,3245,3240,3245,3240,9
|
|
20241204,104300,25105965,3240,3240,3240,3240,0
|
|
20241204,104200,25105965,3240,3235,3240,3235,2
|
|
20241204,104100,25099490,3235,3235,3235,3235,0
|
|
20241204,104000,25099490,3235,3235,3235,3235,304
|
|
20241204,103900,24116050,3235,3235,3235,3235,0
|
|
20241204,103800,24116050,3235,3235,3235,3235,0
|
|
20241204,103700,24116050,3235,3235,3235,3235,0
|
|
20241204,103600,24116050,3235,3235,3235,3235,0
|
|
20241204,103500,24116050,3235,3235,3235,3235,0
|
|
20241204,103400,24116050,3235,3235,3235,3235,0
|
|
20241204,103300,24116050,3235,3200,3235,3200,622
|
|
20241204,103200,22125265,3200,3230,3230,3200,2264
|
|
20241204,103100,14841005,3235,3235,3235,3235,26
|
|
20241204,103000,14756895,3235,3245,3245,3230,475
|
|
20241204,102900,13220275,3245,3245,3245,3245,0
|
|
20241204,102800,13220275,3245,3245,3245,3245,0
|
|
20241204,102700,13220275,3245,3270,3270,3245,663
|
|
20241204,102600,11064585,3275,3275,3275,3275,0
|
|
20241204,102500,11064585,3275,3275,3275,3275,0
|
|
20241204,102400,11064585,3275,3275,3275,3275,0
|
|
20241204,102300,11064585,3275,3275,3275,3275,0
|
|
20241204,102200,11064585,3275,3275,3275,3275,0
|
|
20241204,102100,11064585,3275,3275,3275,3275,6
|
|
20241204,102000,11044935,3275,3275,3275,3275,0
|
|
20241204,101900,11044935,3275,3275,3275,3275,0
|
|
20241204,101800,11044935,3275,3275,3275,3275,2
|
|
20241204,101700,11038385,3280,3280,3280,3280,0
|
|
20241204,101600,11038385,3280,3280,3280,3280,1
|
|
20241204,101500,11035105,3270,3270,3270,3270,0
|
|
20241204,101400,11035105,3270,3270,3270,3270,0
|
|
20241204,101300,11035105,3270,3270,3270,3270,0
|
|
20241204,101200,11035105,3270,3270,3270,3270,0
|
|
20241204,101100,11035105,3270,3270,3270,3270,0
|
|
20241204,101000,11035105,3270,3270,3270,3270,0
|
|
20241204,100900,11035105,3270,3270,3270,3270,0
|
|
20241204,100800,11035105,3270,3270,3270,3270,0
|
|
20241204,100700,11035105,3270,3270,3270,3270,0
|
|
20241204,100600,11035105,3270,3270,3270,3270,10
|
|
20241204,100500,11002405,3270,3270,3270,3270,0
|
|
20241204,100400,11002405,3270,3270,3270,3270,0
|
|
20241204,100300,11002405,3270,3270,3270,3270,0
|
|
20241204,100200,11002405,3270,3270,3270,3270,0
|
|
20241204,100100,11002405,3270,3270,3270,3270,0
|
|
20241204,100000,11002405,3270,3270,3270,3250,177
|
|
20241204,095900,10424520,3270,3270,3270,3270,0
|
|
20241204,095800,10424520,3270,3270,3270,3270,0
|
|
20241204,095700,10424520,3270,3270,3270,3270,0
|
|
20241204,095600,10424520,3270,3270,3270,3270,0
|
|
20241204,095500,10424520,3270,3270,3270,3270,0
|
|
20241204,095400,10424520,3270,3270,3270,3270,0
|
|
20241204,095300,10424520,3270,3270,3270,3270,10
|
|
20241204,095200,10391820,3270,3270,3270,3270,0
|
|
20241204,095100,10391820,3270,3280,3280,3250,429
|
|
20241204,095000,8986730,3270,3270,3270,3270,0
|
|
20241204,094900,8986730,3270,3270,3270,3270,0
|
|
20241204,094800,8986730,3270,3270,3270,3270,0
|
|
20241204,094700,8986730,3270,3270,3270,3270,0
|
|
20241204,094600,8986730,3270,3270,3270,3270,0
|
|
20241204,094500,8986730,3270,3280,3310,3270,483
|
|
20241204,094400,7402910,3280,3280,3280,3280,0
|
|
20241204,094300,7402910,3280,3280,3280,3280,0
|
|
20241204,094200,7402910,3280,3280,3280,3280,11
|
|
20241204,094100,7366830,3285,3285,3285,3285,101
|
|
20241204,094000,7035045,3320,3320,3320,3320,0
|
|
20241204,093900,7035045,3320,3320,3320,3320,1
|
|
20241204,093800,7031725,3320,3320,3320,3320,10
|
|
20241204,093700,6998525,3320,3320,3320,3320,0
|
|
20241204,093600,6998525,3320,3320,3320,3320,0
|
|
20241204,093500,6998525,3320,3320,3320,3320,0
|
|
20241204,093400,6998525,3320,3320,3320,3320,0
|
|
20241204,093300,6998525,3320,3320,3320,3320,0
|
|
20241204,093200,6998525,3320,3320,3320,3320,0
|
|
20241204,093100,6998525,3320,3320,3320,3320,0
|
|
20241204,093000,6998525,3320,3320,3320,3320,0
|
|
20241204,092900,6998525,3320,3320,3320,3320,0
|
|
20241204,092800,6998525,3320,3320,3320,3320,1
|
|
20241204,092700,6995205,3290,3290,3290,3290,0
|
|
20241204,092600,6995205,3290,3290,3290,3290,0
|
|
20241204,092500,6995205,3290,3290,3290,3290,0
|
|
20241204,092400,6995205,3290,3290,3290,3290,24
|
|
20241204,092300,6916245,3345,3345,3345,3345,0
|
|
20241204,092200,6916245,3345,3315,3345,3315,60
|
|
20241204,092100,6715575,3285,3285,3285,3285,0
|
|
20241204,092000,6715575,3285,3285,3285,3285,0
|
|
20241204,091900,6715575,3285,3285,3285,3285,0
|
|
20241204,091800,6715575,3285,3285,3285,3285,0
|
|
20241204,091700,6715575,3285,3285,3285,3285,0
|
|
20241204,091600,6715575,3285,3300,3300,3280,233
|
|
20241204,091500,5950145,3285,3325,3325,3245,1511
|
|
20241204,091400,995405,3325,3325,3325,3325,0
|
|
20241204,091300,995405,3325,3325,3325,3325,0
|
|
20241204,091200,995405,3325,3325,3325,3325,110
|
|
20241204,091100,629655,3325,3325,3325,3325,0
|
|
20241204,091000,629655,3325,3325,3325,3325,0
|
|
20241204,090900,629655,3325,3325,3325,3325,0
|
|
20241204,090800,629655,3325,3325,3325,3325,0
|
|
20241204,090700,629655,3325,3325,3325,3325,5
|
|
20241204,090600,613030,3325,3325,3325,3325,0
|
|
20241204,090500,613030,3325,3305,3325,3305,15
|
|
20241204,090400,563355,3325,3325,3325,3325,0
|
|
20241204,090300,563355,3325,3325,3325,3325,0
|
|
20241204,090200,563355,3325,3315,3325,3315,5
|
|
20241204,090100,546750,3300,3300,3300,3300,0
|
|
20241204,090000,546750,3300,3315,3315,3300,165
|