624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192100,200315535,3825,3825,3825,3825,2690
|
|
20241104,192000,200315535,3825,3825,3825,3825,0
|
|
20241104,191900,200315535,3825,3825,3825,3825,0
|
|
20241104,191800,200315535,3825,3825,3825,3825,0
|
|
20241104,191700,200315535,3825,3825,3825,3825,0
|
|
20241104,191600,200315535,3825,3825,3825,3825,0
|
|
20241104,191500,200315535,3825,3825,3825,3825,0
|
|
20241104,191400,200315535,3825,3825,3825,3825,0
|
|
20241104,191300,200315535,3825,3825,3825,3825,0
|
|
20241104,191200,200315535,3825,3825,3825,3825,0
|
|
20241104,191100,200315535,3825,3825,3825,3825,0
|
|
20241104,191000,200315535,3825,3825,3825,3825,0
|
|
20241104,190900,200315535,3825,3825,3825,3825,0
|
|
20241104,190800,200315535,3825,3825,3825,3825,0
|
|
20241104,190700,200315535,3825,3825,3825,3825,0
|
|
20241104,190600,200315535,3825,3825,3825,3825,0
|
|
20241104,190500,200315535,3825,3825,3825,3825,0
|
|
20241104,190400,200315535,3825,3825,3825,3825,0
|
|
20241104,190300,200315535,3825,3825,3825,3825,0
|
|
20241104,190200,200315535,3825,3825,3825,3825,0
|
|
20241104,190100,200315535,3825,3825,3825,3825,0
|
|
20241104,190000,200315535,3825,3825,3825,3825,0
|
|
20241104,185900,200315535,3825,3825,3825,3825,0
|
|
20241104,185800,200315535,3825,3825,3825,3825,0
|
|
20241104,185700,200315535,3825,3825,3825,3825,0
|
|
20241104,185600,200315535,3825,3825,3825,3825,0
|
|
20241104,185500,200315535,3825,3825,3825,3825,0
|
|
20241104,185400,200315535,3825,3825,3825,3825,0
|
|
20241104,185300,200315535,3825,3825,3825,3825,0
|
|
20241104,185200,200315535,3825,3825,3825,3825,0
|
|
20241104,185100,200315535,3825,3825,3825,3825,2690
|
|
20241104,185000,200315535,3825,3825,3825,3825,0
|
|
20241104,184900,200315535,3825,3825,3825,3825,0
|
|
20241104,184800,200315535,3825,3825,3825,3825,0
|
|
20241104,184700,200315535,3825,3825,3825,3825,0
|
|
20241104,184600,200315535,3825,3825,3825,3825,0
|
|
20241104,184500,200315535,3825,3825,3825,3825,0
|
|
20241104,184400,200315535,3825,3825,3825,3825,0
|
|
20241104,184300,200315535,3825,3825,3825,3825,0
|
|
20241104,184200,200315535,3825,3825,3825,3825,0
|
|
20241104,184100,200315535,3825,3825,3825,3825,0
|
|
20241104,184000,200315535,3825,3825,3825,3825,0
|
|
20241104,183900,200315535,3825,3825,3825,3825,0
|
|
20241104,183800,200315535,3825,3825,3825,3825,0
|
|
20241104,183700,200315535,3825,3825,3825,3825,0
|
|
20241104,183600,200315535,3825,3825,3825,3825,0
|
|
20241104,183500,200315535,3825,3825,3825,3825,0
|
|
20241104,183400,200315535,3825,3825,3825,3825,0
|
|
20241104,183300,200315535,3825,3825,3825,3825,0
|
|
20241104,183200,200315535,3825,3825,3825,3825,0
|
|
20241104,183100,200315535,3825,3825,3825,3825,0
|
|
20241104,183000,200315535,3825,3825,3825,3825,0
|
|
20241104,182900,200315535,3825,3825,3825,3825,0
|
|
20241104,182800,200315535,3825,3825,3825,3825,0
|
|
20241104,182700,200315535,3825,3825,3825,3825,0
|
|
20241104,182600,200315535,3825,3825,3825,3825,0
|
|
20241104,182500,200315535,3825,3825,3825,3825,0
|
|
20241104,182400,200315535,3825,3825,3825,3825,0
|
|
20241104,182300,200315535,3825,3825,3825,3825,0
|
|
20241104,182200,200315535,3825,3825,3825,3825,0
|
|
20241104,182100,200315535,3825,3825,3825,3825,2690
|
|
20241104,182000,200315535,3825,3825,3825,3825,0
|
|
20241104,181900,200315535,3825,3825,3825,3825,0
|
|
20241104,181800,200315535,3825,3825,3825,3825,0
|
|
20241104,181700,200315535,3825,3825,3825,3825,0
|
|
20241104,181600,200315535,3825,3825,3825,3825,0
|
|
20241104,181500,200315535,3825,3825,3825,3825,0
|
|
20241104,181400,200315535,3825,3825,3825,3825,0
|
|
20241104,181300,200315535,3825,3825,3825,3825,0
|
|
20241104,181200,200315535,3825,3825,3825,3825,0
|
|
20241104,181100,200315535,3825,3825,3825,3825,0
|
|
20241104,181000,200315535,3825,3825,3825,3825,0
|
|
20241104,180900,200315535,3825,3825,3825,3825,0
|
|
20241104,180800,200315535,3825,3825,3825,3825,0
|
|
20241104,180700,200315535,3825,3825,3825,3825,0
|
|
20241104,180600,200315535,3825,3825,3825,3825,0
|
|
20241104,180500,200315535,3825,3825,3825,3825,0
|
|
20241104,180400,200315535,3825,3825,3825,3825,0
|
|
20241104,180300,200315535,3825,3825,3825,3825,0
|
|
20241104,180200,200315535,3825,3825,3825,3825,0
|
|
20241104,180100,200315535,3825,3825,3825,3825,0
|
|
20241104,180000,200315535,3825,3825,3825,3825,0
|
|
20241104,175900,200315535,3825,3825,3825,3825,0
|
|
20241104,175800,200315535,3825,3825,3825,3825,0
|
|
20241104,175700,200315535,3825,3825,3825,3825,0
|
|
20241104,175600,200315535,3825,3825,3825,3825,0
|
|
20241104,175500,200315535,3825,3825,3825,3825,0
|
|
20241104,175400,200315535,3825,3825,3825,3825,0
|
|
20241104,175300,200315535,3825,3825,3825,3825,0
|
|
20241104,175200,200315535,3825,3825,3825,3825,0
|
|
20241104,175100,200315535,3825,3825,3825,3825,2690
|
|
20241104,175000,200315535,3825,3825,3825,3825,0
|
|
20241104,174900,200315535,3825,3825,3825,3825,0
|
|
20241104,174800,200315535,3825,3825,3825,3825,0
|
|
20241104,174700,200315535,3825,3825,3825,3825,0
|
|
20241104,174600,200315535,3825,3825,3825,3825,0
|
|
20241104,174500,200315535,3825,3825,3825,3825,0
|
|
20241104,174400,200315535,3825,3825,3825,3825,0
|
|
20241104,174300,200315535,3825,3825,3825,3825,0
|
|
20241104,174200,200315535,3825,3825,3825,3825,0
|
|
20241104,174100,200315535,3825,3825,3825,3825,0
|
|
20241104,174000,200315535,3825,3825,3825,3825,0
|
|
20241104,173900,200315535,3825,3825,3825,3825,0
|
|
20241104,173800,200315535,3825,3825,3825,3825,0
|
|
20241104,173700,200315535,3825,3825,3825,3825,0
|
|
20241104,173600,200315535,3825,3825,3825,3825,0
|
|
20241104,173500,200315535,3825,3825,3825,3825,0
|
|
20241104,173400,200315535,3825,3825,3825,3825,0
|
|
20241104,173300,200315535,3825,3825,3825,3825,0
|
|
20241104,173200,200315535,3825,3825,3825,3825,0
|
|
20241104,173100,200315535,3825,3825,3825,3825,0
|
|
20241104,173000,200315535,3825,3825,3825,3825,0
|
|
20241104,172900,200315535,3825,3825,3825,3825,0
|
|
20241104,172800,200315535,3825,3825,3825,3825,0
|
|
20241104,172700,200315535,3825,3825,3825,3825,0
|
|
20241104,172600,200315535,3825,3825,3825,3825,0
|
|
20241104,172500,200315535,3825,3825,3825,3825,0
|
|
20241104,172400,200315535,3825,3825,3825,3825,0
|
|
20241104,172300,200315535,3825,3825,3825,3825,0
|
|
20241104,172200,200315535,3825,3825,3825,3825,0
|
|
20241104,172100,200315535,3825,3825,3825,3825,2690
|
|
20241104,172000,200315535,3825,3825,3825,3825,0
|
|
20241104,171900,200315535,3825,3825,3825,3825,0
|
|
20241104,171800,200315535,3825,3825,3825,3825,0
|
|
20241104,171700,200315535,3825,3825,3825,3825,0
|
|
20241104,171600,200315535,3825,3825,3825,3825,0
|
|
20241104,171500,200315535,3825,3825,3825,3825,0
|
|
20241104,171400,200315535,3825,3825,3825,3825,0
|
|
20241104,171300,200315535,3825,3825,3825,3825,0
|
|
20241104,171200,200315535,3825,3825,3825,3825,0
|
|
20241104,171100,200315535,3825,3825,3825,3825,0
|
|
20241104,171000,200315535,3825,3825,3825,3825,0
|
|
20241104,170900,200315535,3825,3825,3825,3825,0
|
|
20241104,170800,200315535,3825,3825,3825,3825,0
|
|
20241104,170700,200315535,3825,3825,3825,3825,0
|
|
20241104,170600,200315535,3825,3825,3825,3825,0
|
|
20241104,170500,200315535,3825,3825,3825,3825,0
|
|
20241104,170400,200315535,3825,3825,3825,3825,0
|
|
20241104,170300,200315535,3825,3825,3825,3825,0
|
|
20241104,170200,200315535,3825,3825,3825,3825,0
|
|
20241104,170100,200315535,3825,3825,3825,3825,0
|
|
20241104,170000,200315535,3825,3825,3825,3825,0
|
|
20241104,165900,200315535,3825,3825,3825,3825,0
|
|
20241104,165800,200315535,3825,3825,3825,3825,0
|
|
20241104,165700,200315535,3825,3825,3825,3825,0
|
|
20241104,165600,200315535,3825,3825,3825,3825,0
|
|
20241104,165500,200315535,3825,3825,3825,3825,0
|
|
20241104,165400,200315535,3825,3825,3825,3825,0
|
|
20241104,165300,200315535,3825,3825,3825,3825,0
|
|
20241104,165200,200315535,3825,3825,3825,3825,0
|
|
20241104,165100,200315535,3825,3825,3825,3825,2690
|
|
20241104,165000,200315535,3825,3825,3825,3825,0
|
|
20241104,164900,200315535,3825,3825,3825,3825,0
|
|
20241104,164800,200315535,3825,3825,3825,3825,0
|
|
20241104,164700,200315535,3825,3825,3825,3825,0
|
|
20241104,164600,200315535,3825,3825,3825,3825,0
|
|
20241104,164500,200315535,3825,3825,3825,3825,0
|
|
20241104,164400,200315535,3825,3825,3825,3825,0
|
|
20241104,164300,200315535,3825,3825,3825,3825,0
|
|
20241104,164200,200315535,3825,3825,3825,3825,0
|
|
20241104,164100,200315535,3825,3825,3825,3825,0
|
|
20241104,164000,200315535,3825,3825,3825,3825,0
|
|
20241104,163900,200315535,3825,3825,3825,3825,0
|
|
20241104,163800,200315535,3825,3825,3825,3825,0
|
|
20241104,163700,200315535,3825,3825,3825,3825,0
|
|
20241104,163600,200315535,3825,3825,3825,3825,0
|
|
20241104,163500,200315535,3825,3825,3825,3825,0
|
|
20241104,163400,200315535,3825,3825,3825,3825,0
|
|
20241104,163300,200315535,3825,3825,3825,3825,0
|
|
20241104,163200,200315535,3825,3825,3825,3825,0
|
|
20241104,163100,200315535,3825,3825,3825,3825,0
|
|
20241104,163000,200315535,3825,3825,3825,3825,0
|
|
20241104,162900,200315535,3825,3825,3825,3825,0
|
|
20241104,162800,200315535,3825,3825,3825,3825,0
|
|
20241104,162700,200315535,3825,3825,3825,3825,0
|
|
20241104,162600,200315535,3825,3825,3825,3825,0
|
|
20241104,162500,200315535,3825,3825,3825,3825,0
|
|
20241104,162400,200315535,3825,3825,3825,3825,0
|
|
20241104,162300,200315535,3825,3825,3825,3825,0
|
|
20241104,162200,200315535,3825,3825,3825,3825,0
|
|
20241104,162100,200315535,3825,3825,3825,3825,2690
|
|
20241104,162000,200315535,3825,3825,3825,3825,0
|
|
20241104,161900,200315535,3825,3825,3825,3825,0
|
|
20241104,161800,200315535,3825,3825,3825,3825,0
|
|
20241104,161700,200315535,3825,3825,3825,3825,0
|
|
20241104,161600,200315535,3825,3825,3825,3825,0
|
|
20241104,161500,200315535,3825,3825,3825,3825,0
|
|
20241104,161400,200315535,3825,3825,3825,3825,0
|
|
20241104,161300,200315535,3825,3825,3825,3825,0
|
|
20241104,161200,200315535,3825,3825,3825,3825,0
|
|
20241104,161100,200315535,3825,3825,3825,3825,0
|
|
20241104,161000,200315535,3825,3825,3825,3825,0
|
|
20241104,160900,200315535,3825,3825,3825,3825,0
|
|
20241104,160800,200315535,3825,3825,3825,3825,0
|
|
20241104,160700,200315535,3825,3825,3825,3825,0
|
|
20241104,160600,200315535,3825,3825,3825,3825,0
|
|
20241104,160500,200315535,3825,3825,3825,3825,0
|
|
20241104,160400,200315535,3825,3825,3825,3825,0
|
|
20241104,160300,200315535,3825,3825,3825,3825,0
|
|
20241104,160200,200315535,3825,3825,3825,3825,0
|
|
20241104,160100,200315535,3825,3825,3825,3825,0
|
|
20241104,160000,200315535,3825,3825,3825,3825,0
|
|
20241104,155900,200315535,3825,3825,3825,3825,0
|
|
20241104,155800,200315535,3825,3825,3825,3825,0
|
|
20241104,155700,200315535,3825,3825,3825,3825,0
|
|
20241104,155600,200315535,3825,3825,3825,3825,0
|
|
20241104,155500,200315535,3825,3825,3825,3825,0
|
|
20241104,155400,200315535,3825,3825,3825,3825,0
|
|
20241104,155300,200315535,3825,3825,3825,3825,0
|
|
20241104,155200,200315535,3825,3825,3825,3825,0
|
|
20241104,155100,200315535,3825,3825,3825,3825,2690
|
|
20241104,155000,200315535,3825,3825,3825,3825,0
|
|
20241104,154900,200315535,3825,3825,3825,3825,0
|
|
20241104,154800,200315535,3825,3825,3825,3825,0
|
|
20241104,154700,200315535,3825,3825,3825,3825,0
|
|
20241104,154600,200315535,3825,3825,3825,3825,0
|
|
20241104,154500,200315535,3825,3825,3825,3825,0
|
|
20241104,154400,200315535,3825,3825,3825,3825,0
|
|
20241104,154300,200315535,3825,3825,3825,3825,0
|
|
20241104,154200,200315535,3825,3825,3825,3825,0
|
|
20241104,154100,200315535,3825,3825,3825,3825,0
|
|
20241104,154000,200315535,3825,3825,3825,3825,0
|
|
20241104,153900,200315535,3825,3825,3825,3825,0
|
|
20241104,153800,200315535,3825,3825,3825,3825,0
|
|
20241104,153700,200315535,3825,3825,3825,3825,0
|
|
20241104,153600,200315535,3825,3825,3825,3825,0
|
|
20241104,153500,200315535,3825,3825,3825,3825,0
|
|
20241104,153400,200315535,3825,3825,3825,3825,0
|
|
20241104,153300,200315535,3825,3825,3825,3825,0
|
|
20241104,153200,200315535,3825,3825,3825,3825,0
|
|
20241104,153100,200315535,3825,3825,3825,3825,0
|
|
20241104,153000,200315535,3825,3825,3825,3825,2690
|
|
20241104,152900,190026285,3845,3845,3845,3845,0
|
|
20241104,152800,190026285,3845,3845,3845,3845,0
|
|
20241104,152700,190026285,3845,3845,3845,3845,0
|
|
20241104,152600,190026285,3845,3845,3845,3845,0
|
|
20241104,152500,190026285,3845,3845,3845,3845,0
|
|
20241104,152400,190026285,3845,3845,3845,3845,0
|
|
20241104,152300,190026285,3845,3845,3845,3845,0
|
|
20241104,152200,190026285,3845,3845,3845,3845,0
|
|
20241104,152100,190026285,3845,3845,3845,3845,0
|
|
20241104,152000,190026285,3845,3845,3845,3845,0
|
|
20241104,151900,190026285,3845,3845,3845,3845,2
|
|
20241104,151800,190018595,3845,3845,3845,3845,0
|
|
20241104,151700,190018595,3845,3840,3845,3840,116
|
|
20241104,151600,189572580,3840,3840,3840,3840,47
|
|
20241104,151500,189392100,3840,3840,3840,3840,20
|
|
20241104,151400,189315300,3840,3840,3840,3840,381
|
|
20241104,151300,187852260,3840,3840,3840,3840,95
|
|
20241104,151200,187487460,3840,3840,3840,3840,0
|
|
20241104,151100,187487460,3840,3835,3840,3825,550
|
|
20241104,151000,185376190,3840,3840,3840,3840,0
|
|
20241104,150900,185376190,3840,3825,3840,3825,13
|
|
20241104,150800,185326340,3840,3840,3840,3840,0
|
|
20241104,150700,185326340,3840,3840,3840,3840,0
|
|
20241104,150600,185326340,3840,3840,3840,3840,0
|
|
20241104,150500,185326340,3840,3825,3840,3825,47
|
|
20241104,150400,185146550,3835,3835,3835,3835,0
|
|
20241104,150300,185146550,3835,3835,3835,3835,181
|
|
20241104,150200,184452415,3835,3835,3835,3835,32
|
|
20241104,150100,184329695,3840,3840,3840,3840,0
|
|
20241104,150000,184329695,3840,3840,3840,3835,12
|
|
20241104,145900,184283620,3845,3845,3845,3825,222
|
|
20241104,145800,183434085,3845,3845,3845,3845,20
|
|
20241104,145700,183357185,3850,3850,3850,3850,10
|
|
20241104,145600,183318685,3850,3845,3850,3845,203
|
|
20241104,145500,182537140,3850,3845,3850,3845,38
|
|
20241104,145400,182391025,3850,3850,3850,3850,0
|
|
20241104,145300,182391025,3850,3850,3850,3850,1
|
|
20241104,145200,182387175,3825,3850,3850,3825,113
|
|
20241104,145100,181954370,3850,3850,3850,3850,0
|
|
20241104,145000,181954370,3850,3850,3850,3850,0
|
|
20241104,144900,181954370,3850,3850,3850,3850,1
|
|
20241104,144800,181950520,3850,3850,3850,3850,0
|
|
20241104,144700,181950520,3850,3850,3850,3850,521
|
|
20241104,144600,179944670,3855,3855,3855,3855,3
|
|
20241104,144500,179933105,3855,3850,3855,3850,1006
|
|
20241104,144400,176059990,3855,3855,3855,3855,0
|
|
20241104,144300,176059990,3855,3845,3855,3845,3048
|
|
20241104,144200,164328995,3845,3845,3845,3845,0
|
|
20241104,144100,164328995,3845,3840,3845,3840,114
|
|
20241104,144000,163891215,3840,3840,3840,3840,0
|
|
20241104,143900,163891215,3840,3840,3840,3840,0
|
|
20241104,143800,163891215,3840,3835,3840,3835,20
|
|
20241104,143700,163814420,3840,3840,3840,3840,0
|
|
20241104,143600,163814420,3840,3840,3840,3840,0
|
|
20241104,143500,163814420,3840,3840,3840,3840,0
|
|
20241104,143400,163814420,3840,3840,3840,3840,0
|
|
20241104,143300,163814420,3840,3840,3840,3840,0
|
|
20241104,143200,163814420,3840,3840,3840,3840,142
|
|
20241104,143100,163269140,3840,3840,3840,3840,0
|
|
20241104,143000,163269140,3840,3840,3840,3840,213
|
|
20241104,142900,162451220,3840,3840,3840,3840,100
|
|
20241104,142800,162067220,3840,3840,3840,3840,0
|
|
20241104,142700,162067220,3840,3825,3840,3825,1317
|
|
20241104,142600,157029680,3840,3830,3840,3830,109
|
|
20241104,142500,156611665,3835,3835,3835,3835,65
|
|
20241104,142400,156362390,3835,3835,3835,3835,1
|
|
20241104,142300,156358555,3825,3825,3825,3825,1
|
|
20241104,142200,156354730,3825,3825,3825,3825,269
|
|
20241104,142100,155325805,3825,3825,3825,3825,6
|
|
20241104,142000,155302855,3825,3825,3825,3825,201
|
|
20241104,141900,154534030,3835,3820,3835,3820,1239
|
|
20241104,141800,149793300,3820,3820,3820,3820,625
|
|
20241104,141700,147405800,3820,3820,3820,3820,400
|
|
20241104,141600,145877800,3820,3820,3820,3820,127
|
|
20241104,141500,145392660,3825,3825,3825,3825,0
|
|
20241104,141400,145392660,3825,3825,3825,3825,0
|
|
20241104,141300,145392660,3825,3825,3825,3825,0
|
|
20241104,141200,145392660,3825,3825,3825,3825,0
|
|
20241104,141100,145392660,3825,3820,3825,3820,1047
|
|
20241104,141000,141393115,3815,3815,3815,3815,209
|
|
20241104,140900,140595780,3815,3815,3815,3815,0
|
|
20241104,140800,140595780,3815,3815,3815,3815,215
|
|
20241104,140700,139775555,3820,3820,3820,3820,0
|
|
20241104,140600,139775555,3820,3820,3820,3820,1
|
|
20241104,140500,139771735,3815,3815,3815,3815,0
|
|
20241104,140400,139771735,3815,3815,3815,3815,206
|
|
20241104,140300,138985845,3820,3820,3820,3820,56
|
|
20241104,140200,138771925,3820,3820,3820,3820,1
|
|
20241104,140100,138768105,3815,3815,3815,3815,0
|
|
20241104,140000,138768105,3815,3815,3815,3815,50
|
|
20241104,135900,138577355,3815,3815,3815,3815,0
|
|
20241104,135800,138577355,3815,3815,3815,3815,20
|
|
20241104,135700,138501055,3820,3820,3820,3820,0
|
|
20241104,135600,138501055,3820,3820,3820,3820,0
|
|
20241104,135500,138501055,3820,3820,3820,3820,5
|
|
20241104,135400,138481955,3820,3820,3820,3820,5
|
|
20241104,135300,138462855,3820,3820,3820,3820,0
|
|
20241104,135200,138462855,3820,3820,3820,3820,0
|
|
20241104,135100,138462855,3820,3820,3820,3820,0
|
|
20241104,135000,138462855,3820,3820,3820,3820,0
|
|
20241104,134900,138462855,3820,3820,3820,3820,0
|
|
20241104,134800,138462855,3820,3820,3820,3820,0
|
|
20241104,134700,138462855,3820,3820,3820,3820,0
|
|
20241104,134600,138462855,3820,3820,3820,3820,0
|
|
20241104,134500,138462855,3820,3820,3820,3820,886
|
|
20241104,134400,135078335,3820,3820,3820,3820,0
|
|
20241104,134300,135078335,3820,3820,3820,3820,1
|
|
20241104,134200,135074515,3815,3815,3815,3815,982
|
|
20241104,134100,131328185,3815,3815,3815,3815,1
|
|
20241104,134000,131324370,3800,3800,3800,3800,0
|
|
20241104,133900,131324370,3800,3805,3805,3800,24
|
|
20241104,133800,131233145,3815,3815,3815,3815,0
|
|
20241104,133700,131233145,3815,3810,3815,3810,211
|
|
20241104,133600,130428185,3810,3810,3810,3810,0
|
|
20241104,133500,130428185,3810,3810,3810,3810,51
|
|
20241104,133400,130233875,3815,3815,3815,3815,0
|
|
20241104,133300,130233875,3815,3815,3815,3815,3
|
|
20241104,133200,130222430,3815,3815,3815,3815,15
|
|
20241104,133100,130165205,3815,3815,3815,3815,0
|
|
20241104,133000,130165205,3815,3815,3815,3810,3
|
|
20241104,132900,130153765,3805,3805,3805,3805,252
|
|
20241104,132800,129194905,3815,3815,3815,3815,0
|
|
20241104,132700,129194905,3815,3815,3815,3815,262
|
|
20241104,132600,128195375,3815,3815,3815,3815,0
|
|
20241104,132500,128195375,3815,3815,3815,3815,0
|
|
20241104,132400,128195375,3815,3815,3815,3815,0
|
|
20241104,132300,128195375,3815,3815,3815,3815,0
|
|
20241104,132200,128195375,3815,3815,3815,3815,0
|
|
20241104,132100,128195375,3815,3815,3815,3815,0
|
|
20241104,132000,128195375,3815,3815,3815,3815,0
|
|
20241104,131900,128195375,3815,3815,3815,3815,0
|
|
20241104,131800,128195375,3815,3815,3815,3815,0
|
|
20241104,131700,128195375,3815,3815,3815,3815,0
|
|
20241104,131600,128195375,3815,3815,3815,3815,0
|
|
20241104,131500,128195375,3815,3815,3815,3815,0
|
|
20241104,131400,128195375,3815,3815,3815,3815,0
|
|
20241104,131300,128195375,3815,3815,3815,3815,1
|
|
20241104,131200,128191560,3815,3815,3815,3815,0
|
|
20241104,131100,128191560,3815,3815,3815,3815,0
|
|
20241104,131000,128191560,3815,3815,3815,3815,0
|
|
20241104,130900,128191560,3815,3815,3815,3815,0
|
|
20241104,130800,128191560,3815,3815,3815,3815,0
|
|
20241104,130700,128191560,3815,3810,3815,3810,3
|
|
20241104,130600,128180120,3815,3815,3815,3815,0
|
|
20241104,130500,128180120,3815,3815,3815,3815,0
|
|
20241104,130400,128180120,3815,3815,3815,3815,0
|
|
20241104,130300,128180120,3815,3815,3815,3815,1
|
|
20241104,130200,128176305,3800,3800,3800,3800,0
|
|
20241104,130100,128176305,3800,3800,3800,3800,0
|
|
20241104,130000,128176305,3800,3800,3800,3800,0
|
|
20241104,125900,128176305,3800,3800,3800,3800,0
|
|
20241104,125800,128176305,3800,3800,3800,3800,0
|
|
20241104,125700,128176305,3800,3800,3800,3800,0
|
|
20241104,125600,128176305,3800,3800,3800,3800,11
|
|
20241104,125500,128134505,3815,3815,3815,3815,0
|
|
20241104,125400,128134505,3815,3815,3815,3815,0
|
|
20241104,125300,128134505,3815,3815,3815,3815,6
|
|
20241104,125200,128111615,3815,3815,3815,3815,0
|
|
20241104,125100,128111615,3815,3815,3815,3815,0
|
|
20241104,125000,128111615,3815,3815,3815,3815,9
|
|
20241104,124900,128077280,3815,3815,3815,3815,0
|
|
20241104,124800,128077280,3815,3815,3815,3815,1
|
|
20241104,124700,128073465,3800,3810,3815,3800,790
|
|
20241104,124600,125066145,3815,3815,3815,3815,0
|
|
20241104,124500,125066145,3815,3815,3815,3815,0
|
|
20241104,124400,125066145,3815,3815,3815,3815,0
|
|
20241104,124300,125066145,3815,3815,3815,3815,0
|
|
20241104,124200,125066145,3815,3815,3815,3815,0
|
|
20241104,124100,125066145,3815,3815,3815,3815,331
|
|
20241104,124000,123803380,3815,3815,3815,3815,0
|
|
20241104,123900,123803380,3815,3815,3815,3815,15
|
|
20241104,123800,123746155,3815,3815,3815,3815,15
|
|
20241104,123700,123688930,3820,3820,3820,3820,1
|
|
20241104,123600,123685110,3820,3815,3820,3815,2
|
|
20241104,123500,123677475,3815,3815,3815,3815,337
|
|
20241104,123400,122391820,3820,3820,3820,3820,0
|
|
20241104,123300,122391820,3820,3820,3820,3820,591
|
|
20241104,123200,120134200,3820,3820,3820,3820,45
|
|
20241104,123100,119962300,3825,3825,3825,3825,1
|
|
20241104,123000,119958475,3825,3825,3825,3825,0
|
|
20241104,122900,119958475,3825,3825,3825,3825,0
|
|
20241104,122800,119958475,3825,3825,3825,3825,1
|
|
20241104,122700,119954650,3825,3825,3825,3825,1
|
|
20241104,122600,119950825,3820,3820,3820,3820,0
|
|
20241104,122500,119950825,3820,3820,3820,3820,0
|
|
20241104,122400,119950825,3820,3820,3820,3820,1
|
|
20241104,122300,119947005,3825,3825,3825,3825,355
|
|
20241104,122200,118589130,3825,3825,3825,3825,200
|
|
20241104,122100,117824130,3830,3830,3830,3830,0
|
|
20241104,122000,117824130,3830,3835,3835,3830,22
|
|
20241104,121900,117739815,3830,3830,3830,3830,0
|
|
20241104,121800,117739815,3830,3830,3830,3830,120
|
|
20241104,121700,117280215,3830,3830,3830,3830,0
|
|
20241104,121600,117280215,3830,3830,3830,3830,0
|
|
20241104,121500,117280215,3830,3830,3830,3830,0
|
|
20241104,121400,117280215,3830,3830,3830,3830,0
|
|
20241104,121300,117280215,3830,3830,3830,3830,0
|
|
20241104,121200,117280215,3830,3820,3830,3820,806
|
|
20241104,121100,114201235,3830,3830,3830,3830,0
|
|
20241104,121000,114201235,3830,3830,3830,3830,0
|
|
20241104,120900,114201235,3830,3830,3830,3830,0
|
|
20241104,120800,114201235,3830,3830,3830,3830,0
|
|
20241104,120700,114201235,3830,3830,3830,3830,0
|
|
20241104,120600,114201235,3830,3830,3830,3830,0
|
|
20241104,120500,114201235,3830,3830,3830,3830,100
|
|
20241104,120400,113818235,3830,3830,3830,3830,0
|
|
20241104,120300,113818235,3830,3830,3830,3830,0
|
|
20241104,120200,113818235,3830,3830,3830,3830,263
|
|
20241104,120100,112810945,3830,3830,3830,3830,263
|
|
20241104,120000,111803655,3820,3820,3820,3820,37
|
|
20241104,115900,111662315,3820,3830,3830,3820,110
|
|
20241104,115800,111241865,3830,3830,3830,3830,0
|
|
20241104,115700,111241865,3830,3830,3830,3830,263
|
|
20241104,115600,110234575,3830,3830,3830,3830,0
|
|
20241104,115500,110234575,3830,3820,3830,3820,498
|
|
20241104,115400,108327445,3830,3830,3830,3830,301
|
|
20241104,115300,107174615,3830,3825,3830,3825,590
|
|
20241104,115200,104917855,3825,3825,3825,3825,355
|
|
20241104,115100,103559980,3825,3825,3825,3825,0
|
|
20241104,115000,103559980,3825,3825,3825,3825,0
|
|
20241104,114900,103559980,3825,3825,3825,3825,177
|
|
20241104,114800,102882955,3825,3825,3825,3825,88
|
|
20241104,114700,102546355,3825,3825,3825,3825,119
|
|
20241104,114600,102091180,3825,3825,3825,3820,168
|
|
20241104,114500,101448680,3825,3825,3825,3825,11
|
|
20241104,114400,101406605,3820,3820,3820,3820,0
|
|
20241104,114300,101406605,3820,3820,3820,3820,0
|
|
20241104,114200,101406605,3820,3820,3820,3820,54
|
|
20241104,114100,101200325,3820,3820,3820,3820,0
|
|
20241104,114000,101200325,3820,3820,3820,3820,54
|
|
20241104,113900,100994045,3820,3820,3820,3820,0
|
|
20241104,113800,100994045,3820,3820,3820,3820,0
|
|
20241104,113700,100994045,3820,3820,3820,3820,0
|
|
20241104,113600,100994045,3820,3820,3820,3820,0
|
|
20241104,113500,100994045,3820,3820,3820,3820,19
|
|
20241104,113400,100921465,3825,3825,3825,3825,4
|
|
20241104,113300,100906165,3820,3825,3825,3820,31
|
|
20241104,113200,100787640,3820,3820,3820,3820,20
|
|
20241104,113100,100711240,3825,3825,3825,3825,10
|
|
20241104,113000,100672990,3825,3825,3825,3825,249
|
|
20241104,112900,99720565,3825,3825,3825,3825,11
|
|
20241104,112800,99678490,3825,3825,3825,3825,254
|
|
20241104,112700,98706940,3825,3825,3825,3825,0
|
|
20241104,112600,98706940,3825,3825,3825,3825,0
|
|
20241104,112500,98706940,3825,3825,3825,3825,0
|
|
20241104,112400,98706940,3825,3825,3825,3825,0
|
|
20241104,112300,98706940,3825,3825,3825,3825,239
|
|
20241104,112200,97792765,3825,3830,3830,3825,204
|
|
20241104,112100,97012385,3825,3825,3825,3825,0
|
|
20241104,112000,97012385,3825,3825,3825,3825,200
|
|
20241104,111900,96247385,3825,3840,3840,3825,32
|
|
20241104,111800,96124700,3840,3830,3840,3830,273
|
|
20241104,111700,95078315,3830,3815,3830,3815,565
|
|
20241104,111600,92918540,3815,3815,3815,3815,20
|
|
20241104,111500,92842240,3820,3820,3820,3820,0
|
|
20241104,111400,92842240,3820,3820,3820,3820,51
|
|
20241104,111300,92647420,3815,3805,3815,3805,1648
|
|
20241104,111200,86374040,3800,3805,3805,3800,118
|
|
20241104,111100,85925550,3805,3805,3805,3805,689
|
|
20241104,111000,83303905,3805,3800,3805,3800,433
|
|
20241104,110900,81656495,3800,3800,3800,3800,101
|
|
20241104,110800,81272695,3800,3800,3800,3800,0
|
|
20241104,110700,81272695,3800,3800,3800,3800,0
|
|
20241104,110600,81272695,3800,3800,3800,3800,164
|
|
20241104,110500,80649495,3800,3795,3800,3775,104
|
|
20241104,110400,80254910,3795,3795,3795,3795,0
|
|
20241104,110300,80254910,3795,3795,3795,3795,131
|
|
20241104,110200,79757765,3800,3800,3800,3800,1
|
|
20241104,110100,79753965,3795,3795,3795,3795,0
|
|
20241104,110000,79753965,3795,3795,3795,3795,5
|
|
20241104,105900,79734990,3795,3795,3795,3795,10
|
|
20241104,105800,79697040,3795,3790,3795,3790,262
|
|
20241104,105700,78703250,3795,3795,3795,3795,0
|
|
20241104,105600,78703250,3795,3795,3795,3795,10
|
|
20241104,105500,78665300,3795,3795,3795,3795,50
|
|
20241104,105400,78475550,3795,3795,3795,3795,0
|
|
20241104,105300,78475550,3795,3795,3795,3795,1
|
|
20241104,105200,78471755,3775,3775,3775,3775,1
|
|
20241104,105100,78467980,3795,3770,3795,3770,2
|
|
20241104,105000,78460415,3795,3795,3795,3795,1
|
|
20241104,104900,78456620,3770,3775,3775,3770,400
|
|
20241104,104800,76948050,3795,3795,3795,3795,0
|
|
20241104,104700,76948050,3795,3795,3795,3795,0
|
|
20241104,104600,76948050,3795,3795,3795,3795,1
|
|
20241104,104500,76944255,3795,3795,3795,3795,50
|
|
20241104,104400,76754505,3800,3785,3800,3775,20
|
|
20241104,104300,76678905,3800,3800,3800,3800,21
|
|
20241104,104200,76599105,3800,3785,3800,3785,6
|
|
20241104,104100,76576350,3805,3805,3805,3805,0
|
|
20241104,104000,76576350,3805,3805,3805,3805,0
|
|
20241104,103900,76576350,3805,3805,3805,3805,20
|
|
20241104,103800,76500250,3805,3800,3805,3800,124
|
|
20241104,103700,76029045,3800,3800,3800,3800,0
|
|
20241104,103600,76029045,3800,3800,3800,3800,0
|
|
20241104,103500,76029045,3800,3800,3800,3800,0
|
|
20241104,103400,76029045,3800,3800,3800,3800,0
|
|
20241104,103300,76029045,3800,3800,3800,3800,1
|
|
20241104,103200,76025245,3800,3800,3800,3800,0
|
|
20241104,103100,76025245,3800,3780,3800,3780,31
|
|
20241104,103000,75908045,3810,3810,3810,3810,0
|
|
20241104,102900,75908045,3810,3810,3810,3810,0
|
|
20241104,102800,75908045,3810,3810,3810,3810,0
|
|
20241104,102700,75908045,3810,3810,3810,3810,0
|
|
20241104,102600,75908045,3810,3810,3810,3810,0
|
|
20241104,102500,75908045,3810,3800,3810,3780,156
|
|
20241104,102400,75314985,3805,3805,3805,3805,0
|
|
20241104,102300,75314985,3805,3770,3805,3770,60
|
|
20241104,102200,75087960,3790,3790,3790,3790,14
|
|
20241104,102100,75034900,3790,3775,3790,3775,540
|
|
20241104,102000,72991095,3785,3785,3785,3785,1
|
|
20241104,101900,72987310,3785,3785,3785,3785,2
|
|
20241104,101800,72979740,3785,3785,3785,3785,102
|
|
20241104,101700,72593670,3785,3770,3785,3770,291
|
|
20241104,101600,71496585,3785,3785,3785,3770,402
|
|
20241104,101500,69975030,3790,3790,3790,3790,0
|
|
20241104,101400,69975030,3790,3790,3790,3790,0
|
|
20241104,101300,69975030,3790,3790,3790,3790,1
|
|
20241104,101200,69971240,3760,3800,3800,3760,500
|
|
20241104,101100,68080405,3810,3800,3810,3800,45
|
|
20241104,101000,67909385,3800,3795,3800,3795,38
|
|
20241104,100900,67765170,3810,3810,3810,3810,0
|
|
20241104,100800,67765170,3810,3810,3810,3810,0
|
|
20241104,100700,67765170,3810,3810,3810,3810,5
|
|
20241104,100600,67746120,3810,3810,3810,3810,53
|
|
20241104,100500,67544190,3810,3810,3810,3810,134
|
|
20241104,100400,67033650,3795,3840,3840,3795,371
|
|
20241104,100300,65620640,3820,3790,3845,3790,1160
|
|
20241104,100200,61185640,3785,3780,3785,3780,211
|
|
20241104,100100,60387920,3780,3780,3780,3780,1
|
|
20241104,100000,60384140,3780,3780,3780,3780,0
|
|
20241104,095900,60384140,3780,3780,3780,3780,200
|
|
20241104,095800,59628140,3780,3780,3780,3780,12
|
|
20241104,095700,59582780,3780,3780,3780,3780,1
|
|
20241104,095600,59579000,3775,3770,3775,3770,290
|
|
20241104,095500,58484325,3770,3770,3770,3770,0
|
|
20241104,095400,58484325,3770,3770,3770,3770,2
|
|
20241104,095300,58476785,3770,3770,3770,3750,1472
|
|
20241104,095200,52956625,3770,3770,3770,3770,0
|
|
20241104,095100,52956625,3770,3750,3770,3750,199
|
|
20241104,095000,52210325,3750,3750,3750,3750,74
|
|
20241104,094900,51932825,3780,3780,3780,3780,100
|
|
20241104,094800,51554825,3780,3755,3780,3755,1244
|
|
20241104,094700,46865165,3750,3745,3750,3740,327
|
|
20241104,094600,45640055,3745,3745,3745,3745,22
|
|
20241104,094500,45557665,3750,3745,3750,3745,14
|
|
20241104,094400,45505220,3750,3750,3750,3750,0
|
|
20241104,094300,45505220,3750,3745,3755,3720,20
|
|
20241104,094200,45430285,3745,3745,3745,3745,1
|
|
20241104,094100,45426540,3745,3725,3745,3715,301
|
|
20241104,094000,44306875,3755,3755,3755,3755,0
|
|
20241104,093900,44306875,3755,3735,3755,3725,374
|
|
20241104,093800,42910580,3755,3755,3755,3755,1
|
|
20241104,093700,42906825,3735,3735,3735,3735,159
|
|
20241104,093600,42312960,3755,3735,3755,3735,3
|
|
20241104,093500,42301715,3755,3755,3755,3755,200
|
|
20241104,093400,41550715,3755,3735,3755,3735,1677
|
|
20241104,093300,35261300,3735,3735,3735,3720,514
|
|
20241104,093200,33341525,3735,3725,3735,3725,82
|
|
20241104,093100,33036065,3735,3735,3735,3735,0
|
|
20241104,093000,33036065,3735,3725,3735,3725,313
|
|
20241104,092900,31870010,3730,3755,3755,3730,2215
|
|
20241104,092800,23595430,3745,3745,3745,3745,13
|
|
20241104,092700,23546745,3755,3745,3755,3740,951
|
|
20241104,092600,19985490,3755,3755,3755,3755,0
|
|
20241104,092500,19985490,3755,3755,3755,3745,1038
|
|
20241104,092400,16094940,3765,3765,3765,3765,0
|
|
20241104,092300,16094940,3765,3765,3765,3765,12
|
|
20241104,092200,16049760,3770,3770,3770,3770,0
|
|
20241104,092100,16049760,3770,3770,3770,3770,0
|
|
20241104,092000,16049760,3770,3770,3770,3770,7
|
|
20241104,091900,16023370,3770,3770,3770,3770,152
|
|
20241104,091800,15450330,3770,3770,3775,3770,551
|
|
20241104,091700,13372830,3770,3770,3770,3770,0
|
|
20241104,091600,13372830,3770,3770,3770,3770,80
|
|
20241104,091500,13071230,3770,3770,3770,3770,4
|
|
20241104,091400,13056150,3770,3765,3770,3745,1042
|
|
20241104,091300,9148905,3765,3760,3765,3760,65
|
|
20241104,091200,8904475,3760,3760,3760,3760,1
|
|
20241104,091100,8900715,3760,3755,3760,3755,337
|
|
20241104,091000,7634930,3755,3755,3755,3755,51
|
|
20241104,090900,7443425,3755,3755,3755,3755,100
|
|
20241104,090800,7067925,3760,3755,3760,3755,34
|
|
20241104,090700,6940250,3755,3745,3755,3745,120
|
|
20241104,090600,6490840,3745,3745,3745,3745,7
|
|
20241104,090500,6464625,3745,3740,3750,3740,521
|
|
20241104,090400,4515975,3745,3745,3745,3745,20
|
|
20241104,090300,4441075,3740,3740,3740,3740,110
|
|
20241104,090200,4029675,3750,3750,3750,3750,2
|
|
20241104,090100,4022175,3750,3750,3750,3750,0
|
|
20241104,090000,4022175,3750,3735,3750,3735,1076
|