624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192100,187307815,3805,3805,3805,3805,939
|
|
20241106,192000,187307815,3805,3805,3805,3805,0
|
|
20241106,191900,187307815,3805,3805,3805,3805,0
|
|
20241106,191800,187307815,3805,3805,3805,3805,0
|
|
20241106,191700,187307815,3805,3805,3805,3805,0
|
|
20241106,191600,187307815,3805,3805,3805,3805,0
|
|
20241106,191500,187307815,3805,3805,3805,3805,0
|
|
20241106,191400,187307815,3805,3805,3805,3805,0
|
|
20241106,191300,187307815,3805,3805,3805,3805,0
|
|
20241106,191200,187307815,3805,3805,3805,3805,0
|
|
20241106,191100,187307815,3805,3805,3805,3805,0
|
|
20241106,191000,187307815,3805,3805,3805,3805,0
|
|
20241106,190900,187307815,3805,3805,3805,3805,0
|
|
20241106,190800,187307815,3805,3805,3805,3805,0
|
|
20241106,190700,187307815,3805,3805,3805,3805,0
|
|
20241106,190600,187307815,3805,3805,3805,3805,0
|
|
20241106,190500,187307815,3805,3805,3805,3805,0
|
|
20241106,190400,187307815,3805,3805,3805,3805,0
|
|
20241106,190300,187307815,3805,3805,3805,3805,0
|
|
20241106,190200,187307815,3805,3805,3805,3805,0
|
|
20241106,190100,187307815,3805,3805,3805,3805,0
|
|
20241106,190000,187307815,3805,3805,3805,3805,0
|
|
20241106,185900,187307815,3805,3805,3805,3805,0
|
|
20241106,185800,187307815,3805,3805,3805,3805,0
|
|
20241106,185700,187307815,3805,3805,3805,3805,0
|
|
20241106,185600,187307815,3805,3805,3805,3805,0
|
|
20241106,185500,187307815,3805,3805,3805,3805,0
|
|
20241106,185400,187307815,3805,3805,3805,3805,0
|
|
20241106,185300,187307815,3805,3805,3805,3805,0
|
|
20241106,185200,187307815,3805,3805,3805,3805,0
|
|
20241106,185100,187307815,3805,3805,3805,3805,939
|
|
20241106,185000,187307815,3805,3805,3805,3805,0
|
|
20241106,184900,187307815,3805,3805,3805,3805,0
|
|
20241106,184800,187307815,3805,3805,3805,3805,0
|
|
20241106,184700,187307815,3805,3805,3805,3805,0
|
|
20241106,184600,187307815,3805,3805,3805,3805,0
|
|
20241106,184500,187307815,3805,3805,3805,3805,0
|
|
20241106,184400,187307815,3805,3805,3805,3805,0
|
|
20241106,184300,187307815,3805,3805,3805,3805,0
|
|
20241106,184200,187307815,3805,3805,3805,3805,0
|
|
20241106,184100,187307815,3805,3805,3805,3805,0
|
|
20241106,184000,187307815,3805,3805,3805,3805,0
|
|
20241106,183900,187307815,3805,3805,3805,3805,0
|
|
20241106,183800,187307815,3805,3805,3805,3805,0
|
|
20241106,183700,187307815,3805,3805,3805,3805,0
|
|
20241106,183600,187307815,3805,3805,3805,3805,0
|
|
20241106,183500,187307815,3805,3805,3805,3805,0
|
|
20241106,183400,187307815,3805,3805,3805,3805,0
|
|
20241106,183300,187307815,3805,3805,3805,3805,0
|
|
20241106,183200,187307815,3805,3805,3805,3805,0
|
|
20241106,183100,187307815,3805,3805,3805,3805,0
|
|
20241106,183000,187307815,3805,3805,3805,3805,0
|
|
20241106,182900,187307815,3805,3805,3805,3805,0
|
|
20241106,182800,187307815,3805,3805,3805,3805,0
|
|
20241106,182700,187307815,3805,3805,3805,3805,0
|
|
20241106,182600,187307815,3805,3805,3805,3805,0
|
|
20241106,182500,187307815,3805,3805,3805,3805,0
|
|
20241106,182400,187307815,3805,3805,3805,3805,0
|
|
20241106,182300,187307815,3805,3805,3805,3805,0
|
|
20241106,182200,187307815,3805,3805,3805,3805,0
|
|
20241106,182100,187307815,3805,3805,3805,3805,939
|
|
20241106,182000,187307815,3805,3805,3805,3805,0
|
|
20241106,181900,187307815,3805,3805,3805,3805,0
|
|
20241106,181800,187307815,3805,3805,3805,3805,0
|
|
20241106,181700,187307815,3805,3805,3805,3805,0
|
|
20241106,181600,187307815,3805,3805,3805,3805,0
|
|
20241106,181500,187307815,3805,3805,3805,3805,0
|
|
20241106,181400,187307815,3805,3805,3805,3805,0
|
|
20241106,181300,187307815,3805,3805,3805,3805,0
|
|
20241106,181200,187307815,3805,3805,3805,3805,0
|
|
20241106,181100,187307815,3805,3805,3805,3805,0
|
|
20241106,181000,187307815,3805,3805,3805,3805,0
|
|
20241106,180900,187307815,3805,3805,3805,3805,0
|
|
20241106,180800,187307815,3805,3805,3805,3805,0
|
|
20241106,180700,187307815,3805,3805,3805,3805,0
|
|
20241106,180600,187307815,3805,3805,3805,3805,0
|
|
20241106,180500,187307815,3805,3805,3805,3805,0
|
|
20241106,180400,187307815,3805,3805,3805,3805,0
|
|
20241106,180300,187307815,3805,3805,3805,3805,0
|
|
20241106,180200,187307815,3805,3805,3805,3805,0
|
|
20241106,180100,187307815,3805,3805,3805,3805,0
|
|
20241106,180000,187307815,3805,3805,3805,3805,0
|
|
20241106,175900,187307815,3805,3805,3805,3805,0
|
|
20241106,175800,187307815,3805,3805,3805,3805,0
|
|
20241106,175700,187307815,3805,3805,3805,3805,0
|
|
20241106,175600,187307815,3805,3805,3805,3805,0
|
|
20241106,175500,187307815,3805,3805,3805,3805,0
|
|
20241106,175400,187307815,3805,3805,3805,3805,0
|
|
20241106,175300,187307815,3805,3805,3805,3805,0
|
|
20241106,175200,187307815,3805,3805,3805,3805,0
|
|
20241106,175100,187307815,3805,3805,3805,3805,939
|
|
20241106,175000,187307815,3805,3805,3805,3805,0
|
|
20241106,174900,187307815,3805,3805,3805,3805,0
|
|
20241106,174800,187307815,3805,3805,3805,3805,0
|
|
20241106,174700,187307815,3805,3805,3805,3805,0
|
|
20241106,174600,187307815,3805,3805,3805,3805,0
|
|
20241106,174500,187307815,3805,3805,3805,3805,0
|
|
20241106,174400,187307815,3805,3805,3805,3805,0
|
|
20241106,174300,187307815,3805,3805,3805,3805,0
|
|
20241106,174200,187307815,3805,3805,3805,3805,0
|
|
20241106,174100,187307815,3805,3805,3805,3805,0
|
|
20241106,174000,187307815,3805,3805,3805,3805,0
|
|
20241106,173900,187307815,3805,3805,3805,3805,0
|
|
20241106,173800,187307815,3805,3805,3805,3805,0
|
|
20241106,173700,187307815,3805,3805,3805,3805,0
|
|
20241106,173600,187307815,3805,3805,3805,3805,0
|
|
20241106,173500,187307815,3805,3805,3805,3805,0
|
|
20241106,173400,187307815,3805,3805,3805,3805,0
|
|
20241106,173300,187307815,3805,3805,3805,3805,0
|
|
20241106,173200,187307815,3805,3805,3805,3805,0
|
|
20241106,173100,187307815,3805,3805,3805,3805,0
|
|
20241106,173000,187307815,3805,3805,3805,3805,0
|
|
20241106,172900,187307815,3805,3805,3805,3805,0
|
|
20241106,172800,187307815,3805,3805,3805,3805,0
|
|
20241106,172700,187307815,3805,3805,3805,3805,0
|
|
20241106,172600,187307815,3805,3805,3805,3805,0
|
|
20241106,172500,187307815,3805,3805,3805,3805,0
|
|
20241106,172400,187307815,3805,3805,3805,3805,0
|
|
20241106,172300,187307815,3805,3805,3805,3805,0
|
|
20241106,172200,187307815,3805,3805,3805,3805,0
|
|
20241106,172100,187307815,3805,3805,3805,3805,939
|
|
20241106,172000,187307815,3805,3805,3805,3805,0
|
|
20241106,171900,187307815,3805,3805,3805,3805,0
|
|
20241106,171800,187307815,3805,3805,3805,3805,0
|
|
20241106,171700,187307815,3805,3805,3805,3805,0
|
|
20241106,171600,187307815,3805,3805,3805,3805,0
|
|
20241106,171500,187307815,3805,3805,3805,3805,0
|
|
20241106,171400,187307815,3805,3805,3805,3805,0
|
|
20241106,171300,187307815,3805,3805,3805,3805,0
|
|
20241106,171200,187307815,3805,3805,3805,3805,0
|
|
20241106,171100,187307815,3805,3805,3805,3805,0
|
|
20241106,171000,187307815,3805,3805,3805,3805,0
|
|
20241106,170900,187307815,3805,3805,3805,3805,0
|
|
20241106,170800,187307815,3805,3805,3805,3805,0
|
|
20241106,170700,187307815,3805,3805,3805,3805,0
|
|
20241106,170600,187307815,3805,3805,3805,3805,0
|
|
20241106,170500,187307815,3805,3805,3805,3805,0
|
|
20241106,170400,187307815,3805,3805,3805,3805,0
|
|
20241106,170300,187307815,3805,3805,3805,3805,0
|
|
20241106,170200,187307815,3805,3805,3805,3805,0
|
|
20241106,170100,187307815,3805,3805,3805,3805,0
|
|
20241106,170000,187307815,3805,3805,3805,3805,0
|
|
20241106,165900,187307815,3805,3805,3805,3805,0
|
|
20241106,165800,187307815,3805,3805,3805,3805,0
|
|
20241106,165700,187307815,3805,3805,3805,3805,0
|
|
20241106,165600,187307815,3805,3805,3805,3805,0
|
|
20241106,165500,187307815,3805,3805,3805,3805,0
|
|
20241106,165400,187307815,3805,3805,3805,3805,0
|
|
20241106,165300,187307815,3805,3805,3805,3805,0
|
|
20241106,165200,187307815,3805,3805,3805,3805,0
|
|
20241106,165100,187307815,3805,3805,3805,3805,939
|
|
20241106,165000,187307815,3805,3805,3805,3805,0
|
|
20241106,164900,187307815,3805,3805,3805,3805,0
|
|
20241106,164800,187307815,3805,3805,3805,3805,0
|
|
20241106,164700,187307815,3805,3805,3805,3805,0
|
|
20241106,164600,187307815,3805,3805,3805,3805,0
|
|
20241106,164500,187307815,3805,3805,3805,3805,0
|
|
20241106,164400,187307815,3805,3805,3805,3805,0
|
|
20241106,164300,187307815,3805,3805,3805,3805,0
|
|
20241106,164200,187307815,3805,3805,3805,3805,0
|
|
20241106,164100,187307815,3805,3805,3805,3805,0
|
|
20241106,164000,187307815,3805,3805,3805,3805,0
|
|
20241106,163900,187307815,3805,3805,3805,3805,0
|
|
20241106,163800,187307815,3805,3805,3805,3805,0
|
|
20241106,163700,187307815,3805,3805,3805,3805,0
|
|
20241106,163600,187307815,3805,3805,3805,3805,0
|
|
20241106,163500,187307815,3805,3805,3805,3805,0
|
|
20241106,163400,187307815,3805,3805,3805,3805,0
|
|
20241106,163300,187307815,3805,3805,3805,3805,0
|
|
20241106,163200,187307815,3805,3805,3805,3805,0
|
|
20241106,163100,187307815,3805,3805,3805,3805,0
|
|
20241106,163000,187307815,3805,3805,3805,3805,0
|
|
20241106,162900,187307815,3805,3805,3805,3805,0
|
|
20241106,162800,187307815,3805,3805,3805,3805,0
|
|
20241106,162700,187307815,3805,3805,3805,3805,0
|
|
20241106,162600,187307815,3805,3805,3805,3805,0
|
|
20241106,162500,187307815,3805,3805,3805,3805,0
|
|
20241106,162400,187307815,3805,3805,3805,3805,0
|
|
20241106,162300,187307815,3805,3805,3805,3805,0
|
|
20241106,162200,187307815,3805,3805,3805,3805,0
|
|
20241106,162100,187307815,3805,3805,3805,3805,939
|
|
20241106,162000,187307815,3805,3805,3805,3805,0
|
|
20241106,161900,187307815,3805,3805,3805,3805,0
|
|
20241106,161800,187307815,3805,3805,3805,3805,0
|
|
20241106,161700,187307815,3805,3805,3805,3805,0
|
|
20241106,161600,187307815,3805,3805,3805,3805,0
|
|
20241106,161500,187307815,3805,3805,3805,3805,0
|
|
20241106,161400,187307815,3805,3805,3805,3805,0
|
|
20241106,161300,187307815,3805,3805,3805,3805,0
|
|
20241106,161200,187307815,3805,3805,3805,3805,0
|
|
20241106,161100,187307815,3805,3805,3805,3805,0
|
|
20241106,161000,187307815,3805,3805,3805,3805,0
|
|
20241106,160900,187307815,3805,3805,3805,3805,0
|
|
20241106,160800,187307815,3805,3805,3805,3805,0
|
|
20241106,160700,187307815,3805,3805,3805,3805,0
|
|
20241106,160600,187307815,3805,3805,3805,3805,0
|
|
20241106,160500,187307815,3805,3805,3805,3805,0
|
|
20241106,160400,187307815,3805,3805,3805,3805,0
|
|
20241106,160300,187307815,3805,3805,3805,3805,0
|
|
20241106,160200,187307815,3805,3805,3805,3805,0
|
|
20241106,160100,187307815,3805,3805,3805,3805,0
|
|
20241106,160000,187307815,3805,3805,3805,3805,0
|
|
20241106,155900,187307815,3805,3805,3805,3805,0
|
|
20241106,155800,187307815,3805,3805,3805,3805,0
|
|
20241106,155700,187307815,3805,3805,3805,3805,0
|
|
20241106,155600,187307815,3805,3805,3805,3805,0
|
|
20241106,155500,187307815,3805,3805,3805,3805,0
|
|
20241106,155400,187307815,3805,3805,3805,3805,0
|
|
20241106,155300,187307815,3805,3805,3805,3805,0
|
|
20241106,155200,187307815,3805,3805,3805,3805,0
|
|
20241106,155100,187307815,3805,3805,3805,3805,939
|
|
20241106,155000,187307815,3805,3805,3805,3805,0
|
|
20241106,154900,187307815,3805,3805,3805,3805,0
|
|
20241106,154800,187307815,3805,3805,3805,3805,0
|
|
20241106,154700,187307815,3805,3805,3805,3805,0
|
|
20241106,154600,187307815,3805,3805,3805,3805,0
|
|
20241106,154500,187307815,3805,3805,3805,3805,0
|
|
20241106,154400,187307815,3805,3805,3805,3805,0
|
|
20241106,154300,187307815,3805,3805,3805,3805,0
|
|
20241106,154200,187307815,3805,3805,3805,3805,0
|
|
20241106,154100,187307815,3805,3805,3805,3805,0
|
|
20241106,154000,187307815,3805,3805,3805,3805,0
|
|
20241106,153900,187307815,3805,3805,3805,3805,0
|
|
20241106,153800,187307815,3805,3805,3805,3805,0
|
|
20241106,153700,187307815,3805,3805,3805,3805,0
|
|
20241106,153600,187307815,3805,3805,3805,3805,0
|
|
20241106,153500,187307815,3805,3805,3805,3805,0
|
|
20241106,153400,187307815,3805,3805,3805,3805,0
|
|
20241106,153300,187307815,3805,3805,3805,3805,0
|
|
20241106,153200,187307815,3805,3805,3805,3805,0
|
|
20241106,153100,187307815,3805,3805,3805,3805,0
|
|
20241106,153000,187307815,3805,3805,3805,3805,939
|
|
20241106,152900,183734920,3780,3780,3780,3780,0
|
|
20241106,152800,183734920,3780,3780,3780,3780,0
|
|
20241106,152700,183734920,3780,3780,3780,3780,0
|
|
20241106,152600,183734920,3780,3780,3780,3780,0
|
|
20241106,152500,183734920,3780,3780,3780,3780,0
|
|
20241106,152400,183734920,3780,3780,3780,3780,0
|
|
20241106,152300,183734920,3780,3780,3780,3780,0
|
|
20241106,152200,183734920,3780,3780,3780,3780,0
|
|
20241106,152100,183734920,3780,3780,3780,3780,0
|
|
20241106,152000,183734920,3780,3780,3780,3780,0
|
|
20241106,151900,183734920,3780,3780,3780,3750,35
|
|
20241106,151800,183603610,3750,3750,3750,3750,15
|
|
20241106,151700,183547360,3780,3780,3780,3780,0
|
|
20241106,151600,183547360,3780,3780,3780,3780,0
|
|
20241106,151500,183547360,3780,3775,3780,3775,52
|
|
20241106,151400,183351050,3775,3755,3775,3755,101
|
|
20241106,151300,182971775,3785,3785,3785,3785,0
|
|
20241106,151200,182971775,3785,3785,3785,3785,0
|
|
20241106,151100,182971775,3785,3785,3785,3785,0
|
|
20241106,151000,182971775,3785,3765,3785,3750,647
|
|
20241106,150900,180541265,3795,3775,3800,3770,1465
|
|
20241106,150800,174993180,3760,3760,3760,3760,166
|
|
20241106,150700,174369020,3780,3780,3780,3780,0
|
|
20241106,150600,174369020,3780,3780,3780,3780,0
|
|
20241106,150500,174369020,3780,3760,3780,3760,201
|
|
20241106,150400,173613240,3780,3765,3780,3760,803
|
|
20241106,150300,170591860,3780,3780,3780,3780,0
|
|
20241106,150200,170591860,3780,3780,3780,3780,0
|
|
20241106,150100,170591860,3780,3780,3780,3780,2
|
|
20241106,150000,170584300,3780,3780,3780,3780,0
|
|
20241106,145900,170584300,3780,3775,3780,3775,37
|
|
20241106,145800,170444620,3775,3775,3775,3775,50
|
|
20241106,145700,170255870,3775,3770,3775,3765,330
|
|
20241106,145600,169013325,3785,3785,3785,3785,0
|
|
20241106,145500,169013325,3785,3785,3785,3785,0
|
|
20241106,145400,169013325,3785,3785,3785,3785,0
|
|
20241106,145300,169013325,3785,3785,3785,3785,0
|
|
20241106,145200,169013325,3785,3785,3785,3785,1
|
|
20241106,145100,169009540,3765,3765,3765,3765,100
|
|
20241106,145000,168633040,3785,3780,3785,3780,4
|
|
20241106,144900,168617910,3785,3765,3785,3765,231
|
|
20241106,144800,167748175,3785,3785,3785,3785,3
|
|
20241106,144700,167736820,3785,3785,3785,3765,45
|
|
20241106,144600,167567295,3770,3785,3785,3770,800
|
|
20241106,144500,164547365,3800,3800,3800,3800,0
|
|
20241106,144400,164547365,3800,3800,3800,3800,1
|
|
20241106,144300,164543565,3785,3785,3785,3785,10
|
|
20241106,144200,164505715,3800,3800,3800,3800,0
|
|
20241106,144100,164505715,3800,3800,3800,3800,0
|
|
20241106,144000,164505715,3800,3800,3800,3800,5
|
|
20241106,143900,164486715,3800,3800,3800,3800,0
|
|
20241106,143800,164486715,3800,3800,3800,3800,0
|
|
20241106,143700,164486715,3800,3800,3800,3800,12
|
|
20241106,143600,164441115,3800,3795,3800,3795,33
|
|
20241106,143500,164315875,3800,3800,3800,3800,10
|
|
20241106,143400,164277875,3800,3795,3800,3795,488
|
|
20241106,143300,162424545,3795,3795,3795,3795,0
|
|
20241106,143200,162424545,3795,3795,3795,3795,0
|
|
20241106,143100,162424545,3795,3785,3795,3785,404
|
|
20241106,143000,160895390,3780,3780,3780,3780,79
|
|
20241106,142900,160596770,3780,3780,3780,3780,23
|
|
20241106,142800,160509830,3785,3785,3785,3785,0
|
|
20241106,142700,160509830,3785,3785,3785,3785,0
|
|
20241106,142600,160509830,3785,3785,3785,3785,1
|
|
20241106,142500,160506045,3785,3785,3785,3785,0
|
|
20241106,142400,160506045,3785,3785,3785,3785,25
|
|
20241106,142300,160411420,3785,3785,3785,3785,4
|
|
20241106,142200,160396280,3785,3785,3785,3785,4
|
|
20241106,142100,160381140,3785,3785,3785,3785,0
|
|
20241106,142000,160381140,3785,3785,3785,3785,92
|
|
20241106,141900,160032920,3785,3780,3785,3780,872
|
|
20241106,141800,156736750,3780,3780,3780,3780,0
|
|
20241106,141700,156736750,3780,3775,3780,3775,4
|
|
20241106,141600,156721645,3780,3780,3780,3780,0
|
|
20241106,141500,156721645,3780,3780,3780,3780,0
|
|
20241106,141400,156721645,3780,3780,3780,3780,0
|
|
20241106,141300,156721645,3780,3780,3780,3780,0
|
|
20241106,141200,156721645,3780,3780,3780,3780,0
|
|
20241106,141100,156721645,3780,3780,3780,3780,10
|
|
20241106,141000,156683845,3780,3780,3780,3780,85
|
|
20241106,140900,156362545,3780,3780,3780,3780,0
|
|
20241106,140800,156362545,3780,3780,3780,3780,5
|
|
20241106,140700,156343645,3780,3780,3780,3780,0
|
|
20241106,140600,156343645,3780,3780,3780,3780,0
|
|
20241106,140500,156343645,3780,3780,3780,3780,1
|
|
20241106,140400,156339865,3775,3775,3775,3775,517
|
|
20241106,140300,154388190,3775,3775,3775,3775,300
|
|
20241106,140200,153255690,3780,3770,3780,3770,60
|
|
20241106,140100,153028940,3780,3780,3780,3770,503
|
|
20241106,140000,151132570,3780,3780,3780,3775,22
|
|
20241106,135900,151049415,3785,3785,3785,3785,0
|
|
20241106,135800,151049415,3785,3785,3785,3785,291
|
|
20241106,135700,149947980,3785,3785,3785,3785,0
|
|
20241106,135600,149947980,3785,3785,3785,3785,0
|
|
20241106,135500,149947980,3785,3785,3785,3785,1
|
|
20241106,135400,149944195,3785,3770,3785,3770,83
|
|
20241106,135300,149631225,3785,3780,3785,3780,8
|
|
20241106,135200,149600955,3770,3770,3770,3770,549
|
|
20241106,135100,147531225,3770,3770,3770,3770,53
|
|
20241106,135000,147331415,3770,3770,3770,3770,200
|
|
20241106,134900,146577415,3780,3780,3780,3780,0
|
|
20241106,134800,146577415,3780,3780,3780,3780,5
|
|
20241106,134700,146558515,3785,3785,3785,3785,0
|
|
20241106,134600,146558515,3785,3785,3785,3785,0
|
|
20241106,134500,146558515,3785,3770,3785,3770,9
|
|
20241106,134400,146524570,3785,3770,3785,3770,22
|
|
20241106,134300,146441615,3785,3775,3785,3770,51
|
|
20241106,134200,146249205,3785,3775,3785,3775,48
|
|
20241106,134100,146067970,3795,3795,3795,3795,0
|
|
20241106,134000,146067970,3795,3795,3795,3795,0
|
|
20241106,133900,146067970,3795,3795,3795,3795,0
|
|
20241106,133800,146067970,3795,3795,3795,3795,0
|
|
20241106,133700,146067970,3795,3795,3795,3795,0
|
|
20241106,133600,146067970,3795,3795,3795,3795,0
|
|
20241106,133500,146067970,3795,3795,3795,3795,0
|
|
20241106,133400,146067970,3795,3795,3795,3795,0
|
|
20241106,133300,146067970,3795,3795,3795,3795,0
|
|
20241106,133200,146067970,3795,3795,3795,3795,0
|
|
20241106,133100,146067970,3795,3795,3795,3795,0
|
|
20241106,133000,146067970,3795,3795,3795,3795,0
|
|
20241106,132900,146067970,3795,3795,3795,3790,3
|
|
20241106,132800,146056590,3790,3790,3790,3790,101
|
|
20241106,132700,145673800,3775,3770,3775,3770,98
|
|
20241106,132600,145304100,3775,3775,3775,3775,200
|
|
20241106,132500,144549100,3775,3775,3775,3775,23
|
|
20241106,132400,144462275,3775,3785,3785,3775,1232
|
|
20241106,132300,139805365,3790,3790,3790,3790,2
|
|
20241106,132200,139797785,3790,3790,3790,3790,1
|
|
20241106,132100,139793995,3785,3785,3785,3785,0
|
|
20241106,132000,139793995,3785,3785,3785,3785,38
|
|
20241106,131900,139650165,3790,3785,3790,3785,20
|
|
20241106,131800,139574460,3795,3780,3795,3780,21
|
|
20241106,131700,139495065,3795,3780,3795,3780,15
|
|
20241106,131600,139438350,3780,3780,3780,3780,40
|
|
20241106,131500,139287150,3795,3795,3795,3795,1
|
|
20241106,131400,139283355,3780,3780,3780,3780,7
|
|
20241106,131300,139256895,3795,3795,3795,3795,0
|
|
20241106,131200,139256895,3795,3795,3795,3795,0
|
|
20241106,131100,139256895,3795,3795,3795,3780,3
|
|
20241106,131000,139245525,3790,3790,3790,3790,103
|
|
20241106,130900,138855155,3800,3800,3800,3800,0
|
|
20241106,130800,138855155,3800,3800,3800,3800,1
|
|
20241106,130700,138851355,3790,3790,3790,3790,0
|
|
20241106,130600,138851355,3790,3790,3790,3790,577
|
|
20241106,130500,136664525,3800,3800,3800,3800,0
|
|
20241106,130400,136664525,3800,3790,3800,3790,144
|
|
20241106,130300,136118755,3800,3790,3800,3790,152
|
|
20241106,130200,135542655,3800,3800,3800,3800,20
|
|
20241106,130100,135466655,3800,3790,3800,3790,2
|
|
20241106,130000,135459065,3790,3795,3795,3790,675
|
|
20241106,125900,132897760,3800,3795,3800,3795,124
|
|
20241106,125800,132427175,3800,3800,3800,3800,0
|
|
20241106,125700,132427175,3800,3800,3800,3800,300
|
|
20241106,125600,131287175,3805,3805,3805,3805,0
|
|
20241106,125500,131287175,3805,3800,3805,3800,4
|
|
20241106,125400,131271970,3800,3800,3800,3800,1
|
|
20241106,125300,131268170,3800,3800,3800,3800,127
|
|
20241106,125200,130785570,3800,3800,3800,3800,1
|
|
20241106,125100,130781770,3795,3795,3795,3795,0
|
|
20241106,125000,130781770,3795,3795,3795,3795,0
|
|
20241106,124900,130781770,3795,3795,3795,3795,300
|
|
20241106,124800,129643270,3795,3795,3795,3795,0
|
|
20241106,124700,129643270,3795,3795,3795,3795,18
|
|
20241106,124600,129574960,3800,3800,3800,3800,36
|
|
20241106,124500,129438160,3800,3800,3800,3800,30
|
|
20241106,124400,129324160,3800,3800,3800,3800,143
|
|
20241106,124300,128780760,3800,3800,3800,3800,0
|
|
20241106,124200,128780760,3800,3800,3800,3800,0
|
|
20241106,124100,128780760,3800,3790,3800,3790,17
|
|
20241106,124000,128716245,3775,3800,3800,3755,3173
|
|
20241106,123900,116711865,3800,3800,3800,3800,201
|
|
20241106,123800,115948065,3800,3805,3805,3800,4
|
|
20241106,123700,115932850,3805,3805,3805,3805,310
|
|
20241106,123600,114753300,3820,3820,3820,3820,0
|
|
20241106,123500,114753300,3820,3820,3820,3820,0
|
|
20241106,123400,114753300,3820,3820,3820,3820,0
|
|
20241106,123300,114753300,3820,3820,3820,3815,4
|
|
20241106,123200,114738030,3805,3820,3820,3805,28
|
|
20241106,123100,114631460,3800,3810,3810,3800,368
|
|
20241106,123000,113232315,3830,3815,3830,3810,179
|
|
20241106,122900,112549435,3815,3805,3815,3805,140
|
|
20241106,122800,112016170,3810,3805,3810,3805,50
|
|
20241106,122700,111825915,3810,3810,3810,3810,0
|
|
20241106,122600,111825915,3810,3810,3810,3810,0
|
|
20241106,122500,111825915,3810,3810,3810,3810,0
|
|
20241106,122400,111825915,3810,3805,3810,3800,216
|
|
20241106,122300,111004670,3810,3810,3810,3810,0
|
|
20241106,122200,111004670,3810,3805,3810,3805,22
|
|
20241106,122100,110920955,3810,3805,3810,3805,130
|
|
20241106,122000,110426300,3810,3810,3810,3810,98
|
|
20241106,121900,110052920,3815,3815,3815,3810,8
|
|
20241106,121800,110022410,3805,3805,3805,3805,0
|
|
20241106,121700,110022410,3805,3810,3810,3805,159
|
|
20241106,121600,109416975,3810,3830,3830,3810,4915
|
|
20241106,121500,90600605,3830,3830,3830,3830,3
|
|
20241106,121400,90589115,3830,3835,3835,3830,717
|
|
20241106,121300,87839780,3835,3835,3835,3835,30
|
|
20241106,121200,87724730,3835,3835,3835,3835,0
|
|
20241106,121100,87724730,3835,3835,3835,3835,0
|
|
20241106,121000,87724730,3835,3835,3835,3835,0
|
|
20241106,120900,87724730,3835,3835,3835,3835,23
|
|
20241106,120800,87636525,3835,3835,3835,3835,10
|
|
20241106,120700,87598175,3830,3830,3830,3830,535
|
|
20241106,120600,85549125,3830,3830,3830,3830,466
|
|
20241106,120500,83764345,3830,3830,3830,3830,69
|
|
20241106,120400,83500075,3830,3830,3830,3830,1
|
|
20241106,120300,83496245,3850,3850,3850,3850,27
|
|
20241106,120200,83392295,3830,3835,3835,3830,30
|
|
20241106,120100,83277370,3830,3830,3830,3830,14
|
|
20241106,120000,83223750,3835,3835,3835,3835,0
|
|
20241106,115900,83223750,3835,3835,3835,3835,25
|
|
20241106,115800,83127875,3835,3830,3835,3830,301
|
|
20241106,115700,81975040,3835,3835,3835,3835,0
|
|
20241106,115600,81975040,3835,3835,3835,3835,0
|
|
20241106,115500,81975040,3835,3835,3835,3830,224
|
|
20241106,115400,81116015,3855,3855,3855,3855,0
|
|
20241106,115300,81116015,3855,3855,3855,3855,0
|
|
20241106,115200,81116015,3855,3855,3855,3855,0
|
|
20241106,115100,81116015,3855,3855,3855,3855,0
|
|
20241106,115000,81116015,3855,3855,3855,3855,0
|
|
20241106,114900,81116015,3855,3855,3855,3855,0
|
|
20241106,114800,81116015,3855,3855,3855,3855,0
|
|
20241106,114700,81116015,3855,3840,3855,3830,686
|
|
20241106,114600,78485745,3865,3865,3865,3865,0
|
|
20241106,114500,78485745,3865,3865,3865,3865,0
|
|
20241106,114400,78485745,3865,3865,3865,3865,0
|
|
20241106,114300,78485745,3865,3840,3865,3840,3
|
|
20241106,114200,78474200,3865,3855,3865,3855,3
|
|
20241106,114100,78462620,3865,3865,3865,3865,0
|
|
20241106,114000,78462620,3865,3865,3865,3865,0
|
|
20241106,113900,78462620,3865,3865,3865,3865,0
|
|
20241106,113800,78462620,3865,3865,3865,3865,0
|
|
20241106,113700,78462620,3865,3840,3865,3840,363
|
|
20241106,113600,77068545,3840,3840,3840,3830,35
|
|
20241106,113500,76934205,3840,3830,3840,3830,804
|
|
20241106,113400,73854875,3840,3840,3840,3840,0
|
|
20241106,113300,73854875,3840,3835,3840,3830,127
|
|
20241106,113200,73368305,3840,3830,3840,3830,115
|
|
20241106,113100,72927830,3835,3835,3835,3835,0
|
|
20241106,113000,72927830,3835,3830,3835,3830,126
|
|
20241106,112900,72445245,3835,3835,3835,3835,0
|
|
20241106,112800,72445245,3835,3835,3835,3835,11
|
|
20241106,112700,72403060,3835,3835,3840,3835,32
|
|
20241106,112600,72280330,3840,3840,3840,3835,11
|
|
20241106,112500,72238130,3835,3835,3835,3835,2
|
|
20241106,112400,72230460,3835,3835,3835,3835,13
|
|
20241106,112300,72180605,3830,3830,3830,3830,470
|
|
20241106,112200,70380505,3840,3840,3840,3840,0
|
|
20241106,112100,70380505,3840,3835,3840,3835,221
|
|
20241106,112000,69532965,3840,3840,3840,3840,1
|
|
20241106,111900,69529125,3835,3835,3835,3835,5
|
|
20241106,111800,69509950,3835,3835,3835,3835,470
|
|
20241106,111700,67707500,3840,3840,3840,3840,12
|
|
20241106,111600,67661420,3855,3855,3855,3855,0
|
|
20241106,111500,67661420,3855,3855,3855,3855,0
|
|
20241106,111400,67661420,3855,3855,3855,3855,50
|
|
20241106,111300,67468670,3855,3855,3855,3855,0
|
|
20241106,111200,67468670,3855,3855,3855,3855,1
|
|
20241106,111100,67464815,3835,3835,3835,3835,30
|
|
20241106,111000,67349765,3835,3835,3835,3835,1
|
|
20241106,110900,67345930,3835,3835,3835,3835,0
|
|
20241106,110800,67345930,3835,3840,3840,3835,200
|
|
20241106,110700,66578430,3840,3840,3840,3840,100
|
|
20241106,110600,66194430,3840,3845,3845,3840,369
|
|
20241106,110500,64777330,3865,3865,3865,3865,0
|
|
20241106,110400,64777330,3865,3865,3865,3865,5
|
|
20241106,110300,64758005,3865,3865,3865,3865,0
|
|
20241106,110200,64758005,3865,3865,3865,3865,0
|
|
20241106,110100,64758005,3865,3855,3865,3855,35
|
|
20241106,110000,64623070,3865,3855,3865,3850,72
|
|
20241106,105900,64345605,3865,3865,3865,3865,0
|
|
20241106,105800,64345605,3865,3860,3865,3860,87
|
|
20241106,105700,64009780,3890,3890,3890,3890,5
|
|
20241106,105600,63990330,3890,3890,3890,3890,0
|
|
20241106,105500,63990330,3890,3875,3890,3860,32
|
|
20241106,105400,63866110,3845,3870,3870,3845,588
|
|
20241106,105300,61602465,3890,3890,3890,3890,0
|
|
20241106,105200,61602465,3890,3890,3890,3890,0
|
|
20241106,105100,61602465,3890,3870,3890,3870,1292
|
|
20241106,105000,56592815,3885,3885,3885,3885,1
|
|
20241106,104900,56588930,3870,3870,3870,3870,3
|
|
20241106,104800,56577320,3885,3885,3885,3885,0
|
|
20241106,104700,56577320,3885,3885,3885,3885,0
|
|
20241106,104600,56577320,3885,3885,3885,3885,0
|
|
20241106,104500,56577320,3885,3885,3885,3885,0
|
|
20241106,104400,56577320,3885,3885,3885,3885,2149
|
|
20241106,104300,48228455,3890,3890,3890,3890,0
|
|
20241106,104200,48228455,3890,3890,3890,3890,0
|
|
20241106,104100,48228455,3890,3885,3890,3885,209
|
|
20241106,104000,47416475,3890,3885,3890,3885,2
|
|
20241106,103900,47408700,3885,3880,3885,3880,214
|
|
20241106,103800,46577755,3880,3880,3880,3880,0
|
|
20241106,103700,46577755,3880,3880,3880,3880,1
|
|
20241106,103600,46573875,3880,3880,3880,3880,3
|
|
20241106,103500,46562235,3880,3880,3880,3880,268
|
|
20241106,103400,45522395,3885,3885,3885,3885,0
|
|
20241106,103300,45522395,3885,3885,3885,3885,0
|
|
20241106,103200,45522395,3885,3885,3885,3885,0
|
|
20241106,103100,45522395,3885,3885,3885,3885,0
|
|
20241106,103000,45522395,3885,3885,3885,3885,1
|
|
20241106,102900,45518510,3890,3890,3890,3885,76
|
|
20241106,102800,45223020,3890,3880,3890,3880,113
|
|
20241106,102700,44784560,3880,3885,3885,3880,51
|
|
20241106,102600,44586675,3885,3880,3885,3880,104
|
|
20241106,102500,44182650,3880,3880,3880,3880,2
|
|
20241106,102400,44174890,3885,3875,3885,3875,1090
|
|
20241106,102300,39944550,3875,3875,3875,3875,4
|
|
20241106,102200,39929050,3875,3870,3875,3870,2
|
|
20241106,102100,39921305,3870,3860,3870,3860,558
|
|
20241106,102000,37765060,3860,3860,3860,3860,6
|
|
20241106,101900,37741900,3855,3850,3855,3850,105
|
|
20241106,101800,37337625,3855,3855,3855,3855,8
|
|
20241106,101700,37306785,3860,3860,3860,3860,0
|
|
20241106,101600,37306785,3860,3860,3860,3860,0
|
|
20241106,101500,37306785,3860,3860,3860,3860,100
|
|
20241106,101400,36920785,3860,3860,3860,3860,1
|
|
20241106,101300,36916925,3835,3835,3835,3835,5
|
|
20241106,101200,36897750,3835,3845,3845,3835,514
|
|
20241106,101100,34925875,3865,3865,3865,3865,0
|
|
20241106,101000,34925875,3865,3865,3865,3865,0
|
|
20241106,100900,34925875,3865,3865,3865,3865,0
|
|
20241106,100800,34925875,3865,3865,3865,3865,5
|
|
20241106,100700,34906550,3870,3870,3870,3870,2
|
|
20241106,100600,34898810,3870,3870,3870,3870,0
|
|
20241106,100500,34898810,3870,3870,3870,3870,5
|
|
20241106,100400,34879460,3870,3870,3870,3870,1
|
|
20241106,100300,34875590,3865,3860,3865,3860,528
|
|
20241106,100200,32835095,3865,3865,3865,3865,0
|
|
20241106,100100,32835095,3865,3855,3865,3855,30
|
|
20241106,100000,32719380,3840,3840,3840,3840,0
|
|
20241106,095900,32719380,3840,3840,3840,3840,4
|
|
20241106,095800,32704020,3840,3840,3840,3840,4
|
|
20241106,095700,32688660,3855,3855,3855,3855,5
|
|
20241106,095600,32669385,3855,3855,3855,3855,5
|
|
20241106,095500,32650110,3855,3855,3855,3855,479
|
|
20241106,095400,30803565,3830,3855,3855,3830,253
|
|
20241106,095300,29834500,3830,3830,3830,3830,0
|
|
20241106,095200,29834500,3830,3830,3830,3830,50
|
|
20241106,095100,29643000,3830,3830,3830,3830,100
|
|
20241106,095000,29260000,3830,3845,3845,3830,747
|
|
20241106,094900,26391950,3830,3840,3840,3830,1373
|
|
20241106,094800,21131930,3845,3845,3845,3845,43
|
|
20241106,094700,20966595,3850,3850,3850,3850,32
|
|
20241106,094600,20843395,3855,3855,3855,3855,7
|
|
20241106,094500,20816410,3855,3855,3855,3855,0
|
|
20241106,094400,20816410,3855,3855,3855,3855,2
|
|
20241106,094300,20808700,3880,3880,3880,3880,1
|
|
20241106,094200,20804820,3885,3885,3885,3885,22
|
|
20241106,094100,20719350,3885,3860,3885,3860,60
|
|
20241106,094000,20486770,3835,3835,3835,3835,290
|
|
20241106,093900,19374620,3835,3840,3840,3835,1568
|
|
20241106,093800,13360555,3840,3840,3840,3840,394
|
|
20241106,093700,11847595,3860,3860,3860,3860,5
|
|
20241106,093600,11828295,3860,3860,3860,3860,0
|
|
20241106,093500,11828295,3860,3845,3860,3840,805
|
|
20241106,093400,8733915,3845,3860,3860,3845,175
|
|
20241106,093300,8058470,3860,3860,3860,3860,33
|
|
20241106,093200,7931090,3860,3875,3880,3860,81
|
|
20241106,093100,7616835,3880,3880,3880,3880,0
|
|
20241106,093000,7616835,3880,3875,3880,3875,12
|
|
20241106,092900,7570285,3875,3875,3875,3875,2
|
|
20241106,092800,7562535,3860,3860,3860,3860,0
|
|
20241106,092700,7562535,3860,3860,3860,3860,0
|
|
20241106,092600,7562535,3860,3860,3860,3860,3
|
|
20241106,092500,7550955,3860,3860,3860,3860,0
|
|
20241106,092400,7550955,3860,3860,3860,3860,0
|
|
20241106,092300,7550955,3860,3860,3860,3860,194
|
|
20241106,092200,6802115,3875,3860,3875,3860,157
|
|
20241106,092100,6194470,3870,3860,3870,3860,149
|
|
20241106,092000,5619310,3840,3875,3875,3840,330
|
|
20241106,091900,4349515,3875,3875,3875,3875,0
|
|
20241106,091800,4349515,3875,3875,3875,3875,1
|
|
20241106,091700,4345640,3850,3850,3850,3850,5
|
|
20241106,091600,4326390,3880,3880,3880,3880,0
|
|
20241106,091500,4326390,3880,3880,3880,3880,128
|
|
20241106,091400,3829750,3880,3880,3880,3880,0
|
|
20241106,091300,3829750,3880,3880,3880,3880,2
|
|
20241106,091200,3821990,3860,3860,3860,3860,70
|
|
20241106,091100,3551790,3880,3880,3880,3880,0
|
|
20241106,091000,3551790,3880,3875,3880,3875,4
|
|
20241106,090900,3536280,3875,3875,3875,3875,0
|
|
20241106,090800,3536280,3875,3875,3875,3875,0
|
|
20241106,090700,3536280,3875,3865,3875,3865,33
|
|
20241106,090600,3408555,3840,3840,3840,3840,14
|
|
20241106,090500,3354795,3870,3860,3870,3860,16
|
|
20241106,090400,3292990,3835,3835,3835,3835,0
|
|
20241106,090300,3292990,3835,3840,3840,3835,257
|
|
20241106,090200,2306995,3830,3870,3870,3830,213
|
|
20241106,090100,1486080,3870,3870,3870,3870,70
|
|
20241106,090000,1215180,3870,3870,3870,3870,314
|