624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192100,127953875,3815,3815,3815,3815,2649
|
|
20241107,192000,127953875,3815,3815,3815,3815,0
|
|
20241107,191900,127953875,3815,3815,3815,3815,0
|
|
20241107,191800,127953875,3815,3815,3815,3815,0
|
|
20241107,191700,127953875,3815,3815,3815,3815,0
|
|
20241107,191600,127953875,3815,3815,3815,3815,0
|
|
20241107,191500,127953875,3815,3815,3815,3815,0
|
|
20241107,191400,127953875,3815,3815,3815,3815,0
|
|
20241107,191300,127953875,3815,3815,3815,3815,0
|
|
20241107,191200,127953875,3815,3815,3815,3815,0
|
|
20241107,191100,127953875,3815,3815,3815,3815,0
|
|
20241107,191000,127953875,3815,3815,3815,3815,0
|
|
20241107,190900,127953875,3815,3815,3815,3815,0
|
|
20241107,190800,127953875,3815,3815,3815,3815,0
|
|
20241107,190700,127953875,3815,3815,3815,3815,0
|
|
20241107,190600,127953875,3815,3815,3815,3815,0
|
|
20241107,190500,127953875,3815,3815,3815,3815,0
|
|
20241107,190400,127953875,3815,3815,3815,3815,0
|
|
20241107,190300,127953875,3815,3815,3815,3815,0
|
|
20241107,190200,127953875,3815,3815,3815,3815,0
|
|
20241107,190100,127953875,3815,3815,3815,3815,0
|
|
20241107,190000,127953875,3815,3815,3815,3815,0
|
|
20241107,185900,127953875,3815,3815,3815,3815,0
|
|
20241107,185800,127953875,3815,3815,3815,3815,0
|
|
20241107,185700,127953875,3815,3815,3815,3815,0
|
|
20241107,185600,127953875,3815,3815,3815,3815,0
|
|
20241107,185500,127953875,3815,3815,3815,3815,0
|
|
20241107,185400,127953875,3815,3815,3815,3815,0
|
|
20241107,185300,127953875,3815,3815,3815,3815,0
|
|
20241107,185200,127953875,3815,3815,3815,3815,0
|
|
20241107,185100,127953875,3815,3815,3815,3815,2649
|
|
20241107,185000,127953875,3815,3815,3815,3815,0
|
|
20241107,184900,127953875,3815,3815,3815,3815,0
|
|
20241107,184800,127953875,3815,3815,3815,3815,0
|
|
20241107,184700,127953875,3815,3815,3815,3815,0
|
|
20241107,184600,127953875,3815,3815,3815,3815,0
|
|
20241107,184500,127953875,3815,3815,3815,3815,0
|
|
20241107,184400,127953875,3815,3815,3815,3815,0
|
|
20241107,184300,127953875,3815,3815,3815,3815,0
|
|
20241107,184200,127953875,3815,3815,3815,3815,0
|
|
20241107,184100,127953875,3815,3815,3815,3815,0
|
|
20241107,184000,127953875,3815,3815,3815,3815,0
|
|
20241107,183900,127953875,3815,3815,3815,3815,0
|
|
20241107,183800,127953875,3815,3815,3815,3815,0
|
|
20241107,183700,127953875,3815,3815,3815,3815,0
|
|
20241107,183600,127953875,3815,3815,3815,3815,0
|
|
20241107,183500,127953875,3815,3815,3815,3815,0
|
|
20241107,183400,127953875,3815,3815,3815,3815,0
|
|
20241107,183300,127953875,3815,3815,3815,3815,0
|
|
20241107,183200,127953875,3815,3815,3815,3815,0
|
|
20241107,183100,127953875,3815,3815,3815,3815,0
|
|
20241107,183000,127953875,3815,3815,3815,3815,0
|
|
20241107,182900,127953875,3815,3815,3815,3815,0
|
|
20241107,182800,127953875,3815,3815,3815,3815,0
|
|
20241107,182700,127953875,3815,3815,3815,3815,0
|
|
20241107,182600,127953875,3815,3815,3815,3815,0
|
|
20241107,182500,127953875,3815,3815,3815,3815,0
|
|
20241107,182400,127953875,3815,3815,3815,3815,0
|
|
20241107,182300,127953875,3815,3815,3815,3815,0
|
|
20241107,182200,127953875,3815,3815,3815,3815,0
|
|
20241107,182100,127953875,3815,3815,3815,3815,2649
|
|
20241107,182000,127953875,3815,3815,3815,3815,0
|
|
20241107,181900,127953875,3815,3815,3815,3815,0
|
|
20241107,181800,127953875,3815,3815,3815,3815,0
|
|
20241107,181700,127953875,3815,3815,3815,3815,0
|
|
20241107,181600,127953875,3815,3815,3815,3815,0
|
|
20241107,181500,127953875,3815,3815,3815,3815,0
|
|
20241107,181400,127953875,3815,3815,3815,3815,0
|
|
20241107,181300,127953875,3815,3815,3815,3815,0
|
|
20241107,181200,127953875,3815,3815,3815,3815,0
|
|
20241107,181100,127953875,3815,3815,3815,3815,0
|
|
20241107,181000,127953875,3815,3815,3815,3815,0
|
|
20241107,180900,127953875,3815,3815,3815,3815,0
|
|
20241107,180800,127953875,3815,3815,3815,3815,0
|
|
20241107,180700,127953875,3815,3815,3815,3815,0
|
|
20241107,180600,127953875,3815,3815,3815,3815,0
|
|
20241107,180500,127953875,3815,3815,3815,3815,0
|
|
20241107,180400,127953875,3815,3815,3815,3815,0
|
|
20241107,180300,127953875,3815,3815,3815,3815,0
|
|
20241107,180200,127953875,3815,3815,3815,3815,0
|
|
20241107,180100,127953875,3815,3815,3815,3815,0
|
|
20241107,180000,127953875,3815,3815,3815,3815,0
|
|
20241107,175900,127953875,3815,3815,3815,3815,0
|
|
20241107,175800,127953875,3815,3815,3815,3815,0
|
|
20241107,175700,127953875,3815,3815,3815,3815,0
|
|
20241107,175600,127953875,3815,3815,3815,3815,0
|
|
20241107,175500,127953875,3815,3815,3815,3815,0
|
|
20241107,175400,127953875,3815,3815,3815,3815,0
|
|
20241107,175300,127953875,3815,3815,3815,3815,0
|
|
20241107,175200,127953875,3815,3815,3815,3815,0
|
|
20241107,175100,127953875,3815,3815,3815,3815,2649
|
|
20241107,175000,127953875,3815,3815,3815,3815,0
|
|
20241107,174900,127953875,3815,3815,3815,3815,0
|
|
20241107,174800,127953875,3815,3815,3815,3815,0
|
|
20241107,174700,127953875,3815,3815,3815,3815,0
|
|
20241107,174600,127953875,3815,3815,3815,3815,0
|
|
20241107,174500,127953875,3815,3815,3815,3815,0
|
|
20241107,174400,127953875,3815,3815,3815,3815,0
|
|
20241107,174300,127953875,3815,3815,3815,3815,0
|
|
20241107,174200,127953875,3815,3815,3815,3815,0
|
|
20241107,174100,127953875,3815,3815,3815,3815,0
|
|
20241107,174000,127953875,3815,3815,3815,3815,0
|
|
20241107,173900,127953875,3815,3815,3815,3815,0
|
|
20241107,173800,127953875,3815,3815,3815,3815,0
|
|
20241107,173700,127953875,3815,3815,3815,3815,0
|
|
20241107,173600,127953875,3815,3815,3815,3815,0
|
|
20241107,173500,127953875,3815,3815,3815,3815,0
|
|
20241107,173400,127953875,3815,3815,3815,3815,0
|
|
20241107,173300,127953875,3815,3815,3815,3815,0
|
|
20241107,173200,127953875,3815,3815,3815,3815,0
|
|
20241107,173100,127953875,3815,3815,3815,3815,0
|
|
20241107,173000,127953875,3815,3815,3815,3815,0
|
|
20241107,172900,127953875,3815,3815,3815,3815,0
|
|
20241107,172800,127953875,3815,3815,3815,3815,0
|
|
20241107,172700,127953875,3815,3815,3815,3815,0
|
|
20241107,172600,127953875,3815,3815,3815,3815,0
|
|
20241107,172500,127953875,3815,3815,3815,3815,0
|
|
20241107,172400,127953875,3815,3815,3815,3815,0
|
|
20241107,172300,127953875,3815,3815,3815,3815,0
|
|
20241107,172200,127953875,3815,3815,3815,3815,0
|
|
20241107,172100,127953875,3815,3815,3815,3815,2649
|
|
20241107,172000,127953875,3815,3815,3815,3815,0
|
|
20241107,171900,127953875,3815,3815,3815,3815,0
|
|
20241107,171800,127953875,3815,3815,3815,3815,0
|
|
20241107,171700,127953875,3815,3815,3815,3815,0
|
|
20241107,171600,127953875,3815,3815,3815,3815,0
|
|
20241107,171500,127953875,3815,3815,3815,3815,0
|
|
20241107,171400,127953875,3815,3815,3815,3815,0
|
|
20241107,171300,127953875,3815,3815,3815,3815,0
|
|
20241107,171200,127953875,3815,3815,3815,3815,0
|
|
20241107,171100,127953875,3815,3815,3815,3815,0
|
|
20241107,171000,127953875,3815,3815,3815,3815,0
|
|
20241107,170900,127953875,3815,3815,3815,3815,0
|
|
20241107,170800,127953875,3815,3815,3815,3815,0
|
|
20241107,170700,127953875,3815,3815,3815,3815,0
|
|
20241107,170600,127953875,3815,3815,3815,3815,0
|
|
20241107,170500,127953875,3815,3815,3815,3815,0
|
|
20241107,170400,127953875,3815,3815,3815,3815,0
|
|
20241107,170300,127953875,3815,3815,3815,3815,0
|
|
20241107,170200,127953875,3815,3815,3815,3815,0
|
|
20241107,170100,127953875,3815,3815,3815,3815,0
|
|
20241107,170000,127953875,3815,3815,3815,3815,0
|
|
20241107,165900,127953875,3815,3815,3815,3815,0
|
|
20241107,165800,127953875,3815,3815,3815,3815,0
|
|
20241107,165700,127953875,3815,3815,3815,3815,0
|
|
20241107,165600,127953875,3815,3815,3815,3815,0
|
|
20241107,165500,127953875,3815,3815,3815,3815,0
|
|
20241107,165400,127953875,3815,3815,3815,3815,0
|
|
20241107,165300,127953875,3815,3815,3815,3815,0
|
|
20241107,165200,127953875,3815,3815,3815,3815,0
|
|
20241107,165100,127953875,3815,3815,3815,3815,2649
|
|
20241107,165000,127953875,3815,3815,3815,3815,0
|
|
20241107,164900,127953875,3815,3815,3815,3815,0
|
|
20241107,164800,127953875,3815,3815,3815,3815,0
|
|
20241107,164700,127953875,3815,3815,3815,3815,0
|
|
20241107,164600,127953875,3815,3815,3815,3815,0
|
|
20241107,164500,127953875,3815,3815,3815,3815,0
|
|
20241107,164400,127953875,3815,3815,3815,3815,0
|
|
20241107,164300,127953875,3815,3815,3815,3815,0
|
|
20241107,164200,127953875,3815,3815,3815,3815,0
|
|
20241107,164100,127953875,3815,3815,3815,3815,0
|
|
20241107,164000,127953875,3815,3815,3815,3815,0
|
|
20241107,163900,127953875,3815,3815,3815,3815,0
|
|
20241107,163800,127953875,3815,3815,3815,3815,0
|
|
20241107,163700,127953875,3815,3815,3815,3815,0
|
|
20241107,163600,127953875,3815,3815,3815,3815,0
|
|
20241107,163500,127953875,3815,3815,3815,3815,0
|
|
20241107,163400,127953875,3815,3815,3815,3815,0
|
|
20241107,163300,127953875,3815,3815,3815,3815,0
|
|
20241107,163200,127953875,3815,3815,3815,3815,0
|
|
20241107,163100,127953875,3815,3815,3815,3815,0
|
|
20241107,163000,127953875,3815,3815,3815,3815,0
|
|
20241107,162900,127953875,3815,3815,3815,3815,0
|
|
20241107,162800,127953875,3815,3815,3815,3815,0
|
|
20241107,162700,127953875,3815,3815,3815,3815,0
|
|
20241107,162600,127953875,3815,3815,3815,3815,0
|
|
20241107,162500,127953875,3815,3815,3815,3815,0
|
|
20241107,162400,127953875,3815,3815,3815,3815,0
|
|
20241107,162300,127953875,3815,3815,3815,3815,0
|
|
20241107,162200,127953875,3815,3815,3815,3815,0
|
|
20241107,162100,127953875,3815,3815,3815,3815,2649
|
|
20241107,162000,127953875,3815,3815,3815,3815,0
|
|
20241107,161900,127953875,3815,3815,3815,3815,0
|
|
20241107,161800,127953875,3815,3815,3815,3815,0
|
|
20241107,161700,127953875,3815,3815,3815,3815,0
|
|
20241107,161600,127953875,3815,3815,3815,3815,0
|
|
20241107,161500,127953875,3815,3815,3815,3815,0
|
|
20241107,161400,127953875,3815,3815,3815,3815,0
|
|
20241107,161300,127953875,3815,3815,3815,3815,0
|
|
20241107,161200,127953875,3815,3815,3815,3815,0
|
|
20241107,161100,127953875,3815,3815,3815,3815,0
|
|
20241107,161000,127953875,3815,3815,3815,3815,0
|
|
20241107,160900,127953875,3815,3815,3815,3815,0
|
|
20241107,160800,127953875,3815,3815,3815,3815,0
|
|
20241107,160700,127953875,3815,3815,3815,3815,0
|
|
20241107,160600,127953875,3815,3815,3815,3815,0
|
|
20241107,160500,127953875,3815,3815,3815,3815,0
|
|
20241107,160400,127953875,3815,3815,3815,3815,0
|
|
20241107,160300,127953875,3815,3815,3815,3815,0
|
|
20241107,160200,127953875,3815,3815,3815,3815,0
|
|
20241107,160100,127953875,3815,3815,3815,3815,0
|
|
20241107,160000,127953875,3815,3815,3815,3815,0
|
|
20241107,155900,127953875,3815,3815,3815,3815,0
|
|
20241107,155800,127953875,3815,3815,3815,3815,0
|
|
20241107,155700,127953875,3815,3815,3815,3815,0
|
|
20241107,155600,127953875,3815,3815,3815,3815,0
|
|
20241107,155500,127953875,3815,3815,3815,3815,0
|
|
20241107,155400,127953875,3815,3815,3815,3815,0
|
|
20241107,155300,127953875,3815,3815,3815,3815,0
|
|
20241107,155200,127953875,3815,3815,3815,3815,0
|
|
20241107,155100,127953875,3815,3815,3815,3815,2649
|
|
20241107,155000,127953875,3815,3815,3815,3815,0
|
|
20241107,154900,127953875,3815,3815,3815,3815,0
|
|
20241107,154800,127953875,3815,3815,3815,3815,0
|
|
20241107,154700,127953875,3815,3815,3815,3815,0
|
|
20241107,154600,127953875,3815,3815,3815,3815,0
|
|
20241107,154500,127953875,3815,3815,3815,3815,0
|
|
20241107,154400,127953875,3815,3815,3815,3815,0
|
|
20241107,154300,127953875,3815,3815,3815,3815,0
|
|
20241107,154200,127953875,3815,3815,3815,3815,0
|
|
20241107,154100,127953875,3815,3815,3815,3815,0
|
|
20241107,154000,127953875,3815,3815,3815,3815,0
|
|
20241107,153900,127953875,3815,3815,3815,3815,0
|
|
20241107,153800,127953875,3815,3815,3815,3815,0
|
|
20241107,153700,127953875,3815,3815,3815,3815,0
|
|
20241107,153600,127953875,3815,3815,3815,3815,0
|
|
20241107,153500,127953875,3815,3815,3815,3815,0
|
|
20241107,153400,127953875,3815,3815,3815,3815,0
|
|
20241107,153300,127953875,3815,3815,3815,3815,0
|
|
20241107,153200,127953875,3815,3815,3815,3815,0
|
|
20241107,153100,127953875,3815,3815,3815,3815,0
|
|
20241107,153000,127953875,3815,3815,3815,3815,2649
|
|
20241107,152900,117847940,3815,3815,3815,3815,0
|
|
20241107,152800,117847940,3815,3815,3815,3815,0
|
|
20241107,152700,117847940,3815,3815,3815,3815,0
|
|
20241107,152600,117847940,3815,3815,3815,3815,0
|
|
20241107,152500,117847940,3815,3815,3815,3815,0
|
|
20241107,152400,117847940,3815,3815,3815,3815,0
|
|
20241107,152300,117847940,3815,3815,3815,3815,0
|
|
20241107,152200,117847940,3815,3815,3815,3815,0
|
|
20241107,152100,117847940,3815,3815,3815,3815,0
|
|
20241107,152000,117847940,3815,3815,3815,3815,0
|
|
20241107,151900,117847940,3815,3810,3815,3810,1343
|
|
20241107,151800,112725150,3810,3810,3810,3810,1
|
|
20241107,151700,112721340,3805,3805,3805,3805,53
|
|
20241107,151600,112519675,3805,3805,3805,3805,0
|
|
20241107,151500,112519675,3805,3805,3805,3805,161
|
|
20241107,151400,111907070,3805,3805,3805,3805,100
|
|
20241107,151300,111526570,3805,3805,3805,3805,0
|
|
20241107,151200,111526570,3805,3805,3805,3805,0
|
|
20241107,151100,111526570,3805,3805,3805,3805,1
|
|
20241107,151000,111522765,3800,3795,3800,3795,65
|
|
20241107,150900,111276085,3805,3805,3805,3805,0
|
|
20241107,150800,111276085,3805,3805,3805,3805,0
|
|
20241107,150700,111276085,3805,3805,3805,3805,0
|
|
20241107,150600,111276085,3805,3805,3805,3805,0
|
|
20241107,150500,111276085,3805,3805,3805,3805,135
|
|
20241107,150400,110762410,3805,3800,3805,3800,161
|
|
20241107,150300,110149810,3795,3795,3795,3795,30
|
|
20241107,150200,110035960,3805,3805,3805,3805,0
|
|
20241107,150100,110035960,3805,3805,3805,3805,0
|
|
20241107,150000,110035960,3805,3795,3805,3795,3133
|
|
20241107,145900,98144745,3795,3795,3795,3795,123
|
|
20241107,145800,97677960,3790,3785,3790,3785,715
|
|
20241107,145700,94968205,3785,3785,3785,3785,577
|
|
20241107,145600,92784260,3785,3785,3785,3785,0
|
|
20241107,145500,92784260,3785,3785,3785,3785,0
|
|
20241107,145400,92784260,3785,3785,3785,3785,40
|
|
20241107,145300,92632860,3790,3790,3790,3790,0
|
|
20241107,145200,92632860,3790,3790,3790,3790,0
|
|
20241107,145100,92632860,3790,3790,3790,3790,0
|
|
20241107,145000,92632860,3790,3790,3790,3790,1
|
|
20241107,144900,92629070,3785,3785,3785,3785,23
|
|
20241107,144800,92542015,3790,3790,3790,3790,0
|
|
20241107,144700,92542015,3790,3790,3790,3790,0
|
|
20241107,144600,92542015,3790,3785,3790,3785,124
|
|
20241107,144500,92072670,3790,3790,3790,3790,0
|
|
20241107,144400,92072670,3790,3790,3790,3790,0
|
|
20241107,144300,92072670,3790,3790,3790,3785,554
|
|
20241107,144200,89973135,3790,3790,3790,3790,0
|
|
20241107,144100,89973135,3790,3785,3790,3785,19
|
|
20241107,144000,89901215,3790,3790,3790,3790,0
|
|
20241107,143900,89901215,3790,3790,3790,3790,1
|
|
20241107,143800,89897425,3785,3785,3785,3785,67
|
|
20241107,143700,89643830,3790,3785,3790,3785,2
|
|
20241107,143600,89636255,3790,3790,3790,3790,1
|
|
20241107,143500,89632465,3785,3785,3785,3785,0
|
|
20241107,143400,89632465,3785,3785,3785,3785,0
|
|
20241107,143300,89632465,3785,3785,3785,3785,446
|
|
20241107,143200,87944355,3790,3790,3790,3790,0
|
|
20241107,143100,87944355,3790,3790,3790,3790,0
|
|
20241107,143000,87944355,3790,3790,3790,3790,0
|
|
20241107,142900,87944355,3790,3790,3790,3790,0
|
|
20241107,142800,87944355,3790,3790,3790,3790,158
|
|
20241107,142700,87345535,3790,3790,3790,3790,30
|
|
20241107,142600,87231835,3790,3790,3790,3790,0
|
|
20241107,142500,87231835,3790,3790,3790,3790,13
|
|
20241107,142400,87182565,3790,3790,3790,3790,100
|
|
20241107,142300,86803565,3790,3790,3790,3785,9
|
|
20241107,142200,86769470,3790,3790,3790,3790,0
|
|
20241107,142100,86769470,3790,3790,3790,3790,1
|
|
20241107,142000,86765680,3790,3790,3790,3790,1
|
|
20241107,141900,86761890,3790,3790,3790,3790,20
|
|
20241107,141800,86686090,3790,3790,3790,3790,1
|
|
20241107,141700,86682300,3785,3785,3785,3785,100
|
|
20241107,141600,86303800,3790,3790,3790,3790,0
|
|
20241107,141500,86303800,3790,3790,3790,3790,5
|
|
20241107,141400,86284850,3790,3790,3790,3790,0
|
|
20241107,141300,86284850,3790,3790,3790,3790,100
|
|
20241107,141200,85905850,3790,3790,3790,3790,5
|
|
20241107,141100,85886900,3790,3785,3790,3785,8
|
|
20241107,141000,85856615,3785,3785,3785,3785,100
|
|
20241107,140900,85478115,3790,3790,3790,3790,0
|
|
20241107,140800,85478115,3790,3790,3790,3790,0
|
|
20241107,140700,85478115,3790,3790,3790,3790,0
|
|
20241107,140600,85478115,3790,3790,3790,3790,0
|
|
20241107,140500,85478115,3790,3790,3790,3790,0
|
|
20241107,140400,85478115,3790,3790,3790,3790,0
|
|
20241107,140300,85478115,3790,3790,3790,3790,0
|
|
20241107,140200,85478115,3790,3790,3790,3790,0
|
|
20241107,140100,85478115,3790,3790,3790,3790,0
|
|
20241107,140000,85478115,3790,3790,3790,3790,0
|
|
20241107,135900,85478115,3790,3790,3790,3790,0
|
|
20241107,135800,85478115,3790,3790,3790,3790,0
|
|
20241107,135700,85478115,3790,3790,3790,3790,1
|
|
20241107,135600,85474325,3785,3785,3785,3785,0
|
|
20241107,135500,85474325,3785,3785,3785,3785,28
|
|
20241107,135400,85368345,3790,3790,3790,3790,0
|
|
20241107,135300,85368345,3790,3790,3790,3790,50
|
|
20241107,135200,85178845,3790,3790,3790,3790,1
|
|
20241107,135100,85175055,3790,3790,3790,3790,0
|
|
20241107,135000,85175055,3790,3785,3790,3785,133
|
|
20241107,134900,84671645,3785,3785,3785,3785,0
|
|
20241107,134800,84671645,3785,3785,3785,3785,0
|
|
20241107,134700,84671645,3785,3785,3785,3785,0
|
|
20241107,134600,84671645,3785,3785,3785,3785,0
|
|
20241107,134500,84671645,3785,3785,3785,3785,0
|
|
20241107,134400,84671645,3785,3785,3785,3785,0
|
|
20241107,134300,84671645,3785,3785,3785,3785,0
|
|
20241107,134200,84671645,3785,3785,3785,3785,0
|
|
20241107,134100,84671645,3785,3785,3785,3785,0
|
|
20241107,134000,84671645,3785,3785,3785,3785,0
|
|
20241107,133900,84671645,3785,3785,3785,3785,1
|
|
20241107,133800,84667860,3770,3770,3770,3770,0
|
|
20241107,133700,84667860,3770,3770,3770,3770,0
|
|
20241107,133600,84667860,3770,3780,3780,3770,99
|
|
20241107,133500,84294315,3785,3785,3785,3785,1
|
|
20241107,133400,84290530,3790,3790,3790,3790,0
|
|
20241107,133300,84290530,3790,3790,3790,3790,0
|
|
20241107,133200,84290530,3790,3790,3790,3790,0
|
|
20241107,133100,84290530,3790,3790,3790,3790,100
|
|
20241107,133000,83911530,3790,3790,3790,3790,0
|
|
20241107,132900,83911530,3790,3790,3790,3790,0
|
|
20241107,132800,83911530,3790,3790,3790,3790,0
|
|
20241107,132700,83911530,3790,3790,3790,3790,2
|
|
20241107,132600,83903950,3790,3790,3790,3790,0
|
|
20241107,132500,83903950,3790,3790,3790,3790,0
|
|
20241107,132400,83903950,3790,3785,3790,3785,2
|
|
20241107,132300,83896375,3785,3785,3785,3785,5
|
|
20241107,132200,83877450,3785,3775,3785,3775,99
|
|
20241107,132100,83503710,3790,3790,3790,3790,0
|
|
20241107,132000,83503710,3790,3790,3790,3790,0
|
|
20241107,131900,83503710,3790,3790,3790,3790,0
|
|
20241107,131800,83503710,3790,3790,3790,3790,1
|
|
20241107,131700,83499920,3780,3780,3780,3780,10
|
|
20241107,131600,83462120,3790,3790,3790,3790,0
|
|
20241107,131500,83462120,3790,3790,3790,3790,0
|
|
20241107,131400,83462120,3790,3790,3790,3790,100
|
|
20241107,131300,83083120,3790,3785,3790,3775,77
|
|
20241107,131200,82792130,3790,3790,3790,3790,1
|
|
20241107,131100,82788340,3795,3795,3795,3795,0
|
|
20241107,131000,82788340,3795,3795,3795,3795,0
|
|
20241107,130900,82788340,3795,3795,3795,3795,0
|
|
20241107,130800,82788340,3795,3795,3795,3795,0
|
|
20241107,130700,82788340,3795,3795,3795,3795,0
|
|
20241107,130600,82788340,3795,3795,3795,3795,0
|
|
20241107,130500,82788340,3795,3795,3795,3795,0
|
|
20241107,130400,82788340,3795,3795,3795,3795,0
|
|
20241107,130300,82788340,3795,3795,3795,3795,0
|
|
20241107,130200,82788340,3795,3795,3795,3795,0
|
|
20241107,130100,82788340,3795,3795,3795,3795,0
|
|
20241107,130000,82788340,3795,3795,3795,3795,0
|
|
20241107,125900,82788340,3795,3795,3795,3795,0
|
|
20241107,125800,82788340,3795,3795,3795,3795,0
|
|
20241107,125700,82788340,3795,3795,3795,3795,1
|
|
20241107,125600,82784545,3790,3790,3790,3790,0
|
|
20241107,125500,82784545,3790,3790,3790,3790,35
|
|
20241107,125400,82651895,3790,3790,3790,3790,0
|
|
20241107,125300,82651895,3790,3790,3790,3790,0
|
|
20241107,125200,82651895,3790,3790,3790,3790,3
|
|
20241107,125100,82640525,3785,3785,3785,3785,1
|
|
20241107,125000,82636740,3790,3785,3790,3785,121
|
|
20241107,124900,82178750,3785,3785,3785,3785,0
|
|
20241107,124800,82178750,3785,3780,3785,3780,10
|
|
20241107,124700,82140945,3785,3785,3785,3785,0
|
|
20241107,124600,82140945,3785,3785,3785,3785,6
|
|
20241107,124500,82118235,3785,3785,3785,3785,0
|
|
20241107,124400,82118235,3785,3785,3785,3785,0
|
|
20241107,124300,82118235,3785,3785,3785,3785,16
|
|
20241107,124200,82057675,3785,3785,3785,3785,0
|
|
20241107,124100,82057675,3785,3785,3785,3785,0
|
|
20241107,124000,82057675,3785,3785,3785,3785,0
|
|
20241107,123900,82057675,3785,3785,3785,3785,10
|
|
20241107,123800,82019825,3785,3785,3785,3785,3
|
|
20241107,123700,82008470,3785,3785,3785,3785,0
|
|
20241107,123600,82008470,3785,3785,3785,3785,40
|
|
20241107,123500,81857070,3785,3785,3785,3785,5
|
|
20241107,123400,81838145,3785,3785,3785,3785,0
|
|
20241107,123300,81838145,3785,3785,3785,3785,0
|
|
20241107,123200,81838145,3785,3785,3785,3785,0
|
|
20241107,123100,81838145,3785,3785,3785,3785,0
|
|
20241107,123000,81838145,3785,3785,3785,3785,12
|
|
20241107,122900,81792725,3785,3785,3785,3785,13
|
|
20241107,122800,81743520,3795,3795,3795,3795,26
|
|
20241107,122700,81644850,3795,3795,3795,3795,0
|
|
20241107,122600,81644850,3795,3795,3795,3795,0
|
|
20241107,122500,81644850,3795,3795,3795,3795,0
|
|
20241107,122400,81644850,3795,3795,3795,3795,0
|
|
20241107,122300,81644850,3795,3795,3795,3795,36
|
|
20241107,122200,81508230,3795,3795,3795,3795,0
|
|
20241107,122100,81508230,3795,3795,3795,3795,0
|
|
20241107,122000,81508230,3795,3780,3795,3770,72
|
|
20241107,121900,81236745,3780,3780,3780,3780,135
|
|
20241107,121800,80726445,3790,3790,3790,3790,0
|
|
20241107,121700,80726445,3790,3790,3790,3790,54
|
|
20241107,121600,80521785,3795,3795,3795,3795,0
|
|
20241107,121500,80521785,3795,3790,3795,3790,2
|
|
20241107,121400,80514200,3795,3795,3795,3795,0
|
|
20241107,121300,80514200,3795,3795,3795,3795,1
|
|
20241107,121200,80510405,3790,3790,3790,3790,1
|
|
20241107,121100,80506615,3790,3790,3790,3790,12
|
|
20241107,121000,80461135,3800,3800,3800,3800,0
|
|
20241107,120900,80461135,3800,3800,3800,3800,0
|
|
20241107,120800,80461135,3800,3800,3800,3800,0
|
|
20241107,120700,80461135,3800,3800,3800,3800,0
|
|
20241107,120600,80461135,3800,3795,3800,3795,120
|
|
20241107,120500,80005195,3795,3795,3795,3795,0
|
|
20241107,120400,80005195,3795,3795,3795,3795,0
|
|
20241107,120300,80005195,3795,3795,3795,3795,0
|
|
20241107,120200,80005195,3795,3795,3795,3795,0
|
|
20241107,120100,80005195,3795,3795,3795,3795,0
|
|
20241107,120000,80005195,3795,3795,3795,3795,8
|
|
20241107,115900,79974835,3795,3795,3795,3795,5
|
|
20241107,115800,79955860,3795,3795,3795,3795,0
|
|
20241107,115700,79955860,3795,3795,3795,3795,5
|
|
20241107,115600,79936885,3800,3800,3800,3800,0
|
|
20241107,115500,79936885,3800,3800,3800,3800,0
|
|
20241107,115400,79936885,3800,3800,3800,3800,0
|
|
20241107,115300,79936885,3800,3800,3800,3800,0
|
|
20241107,115200,79936885,3800,3800,3800,3800,0
|
|
20241107,115100,79936885,3800,3795,3800,3770,102
|
|
20241107,115000,79550485,3800,3800,3800,3800,230
|
|
20241107,114900,78676485,3795,3795,3795,3795,5
|
|
20241107,114800,78657510,3800,3800,3800,3800,20
|
|
20241107,114700,78581510,3800,3795,3800,3790,46
|
|
20241107,114600,78407030,3790,3790,3790,3790,0
|
|
20241107,114500,78407030,3790,3795,3795,3790,112
|
|
20241107,114400,77982050,3795,3795,3795,3795,1
|
|
20241107,114300,77978255,3790,3785,3790,3785,49
|
|
20241107,114200,77792550,3790,3790,3790,3790,0
|
|
20241107,114100,77792550,3790,3790,3790,3790,0
|
|
20241107,114000,77792550,3790,3790,3790,3790,0
|
|
20241107,113900,77792550,3790,3785,3790,3785,2
|
|
20241107,113800,77784975,3765,3765,3765,3765,18
|
|
20241107,113700,77717205,3785,3785,3785,3785,7
|
|
20241107,113600,77690710,3785,3785,3785,3785,0
|
|
20241107,113500,77690710,3785,3785,3785,3785,0
|
|
20241107,113400,77690710,3785,3785,3785,3785,0
|
|
20241107,113300,77690710,3785,3785,3785,3785,0
|
|
20241107,113200,77690710,3785,3780,3785,3780,2
|
|
20241107,113100,77683145,3785,3785,3785,3785,0
|
|
20241107,113000,77683145,3785,3785,3785,3785,0
|
|
20241107,112900,77683145,3785,3780,3785,3780,35
|
|
20241107,112800,77550840,3780,3780,3780,3780,0
|
|
20241107,112700,77550840,3780,3780,3780,3780,0
|
|
20241107,112600,77550840,3780,3780,3780,3780,0
|
|
20241107,112500,77550840,3780,3780,3780,3780,0
|
|
20241107,112400,77550840,3780,3780,3780,3780,0
|
|
20241107,112300,77550840,3780,3780,3780,3780,0
|
|
20241107,112200,77550840,3780,3780,3780,3780,0
|
|
20241107,112100,77550840,3780,3775,3780,3775,2
|
|
20241107,112000,77543285,3780,3780,3780,3780,0
|
|
20241107,111900,77543285,3780,3780,3780,3780,570
|
|
20241107,111800,75388685,3780,3780,3780,3780,0
|
|
20241107,111700,75388685,3780,3780,3780,3780,0
|
|
20241107,111600,75388685,3780,3780,3780,3780,1
|
|
20241107,111500,75384905,3780,3780,3780,3780,0
|
|
20241107,111400,75384905,3780,3775,3780,3775,2
|
|
20241107,111300,75377350,3780,3780,3780,3780,0
|
|
20241107,111200,75377350,3780,3780,3780,3780,0
|
|
20241107,111100,75377350,3780,3780,3780,3780,5
|
|
20241107,111000,75358450,3780,3780,3780,3780,0
|
|
20241107,110900,75358450,3780,3780,3780,3780,10
|
|
20241107,110800,75320650,3780,3780,3780,3780,1332
|
|
20241107,110700,70285690,3780,3780,3780,3780,0
|
|
20241107,110600,70285690,3780,3780,3780,3780,1
|
|
20241107,110500,70281910,3780,3780,3780,3780,0
|
|
20241107,110400,70281910,3780,3780,3780,3780,11
|
|
20241107,110300,70240330,3775,3760,3775,3760,14
|
|
20241107,110200,70187635,3775,3775,3775,3775,0
|
|
20241107,110100,70187635,3775,3775,3775,3775,0
|
|
20241107,110000,70187635,3775,3770,3775,3770,89
|
|
20241107,105900,69851685,3775,3775,3775,3775,0
|
|
20241107,105800,69851685,3775,3775,3775,3775,0
|
|
20241107,105700,69851685,3775,3775,3775,3775,0
|
|
20241107,105600,69851685,3775,3775,3775,3775,1
|
|
20241107,105500,69847910,3770,3755,3770,3755,1260
|
|
20241107,105400,65098070,3760,3760,3760,3760,0
|
|
20241107,105300,65098070,3760,3760,3760,3760,0
|
|
20241107,105200,65098070,3760,3755,3760,3755,12
|
|
20241107,105100,65053000,3760,3755,3760,3750,26
|
|
20241107,105000,64955400,3740,3740,3740,3740,0
|
|
20241107,104900,64955400,3740,3740,3740,3740,0
|
|
20241107,104800,64955400,3740,3740,3740,3740,1
|
|
20241107,104700,64951660,3740,3740,3740,3740,0
|
|
20241107,104600,64951660,3740,3740,3740,3740,0
|
|
20241107,104500,64951660,3740,3740,3740,3740,0
|
|
20241107,104400,64951660,3740,3740,3740,3740,277
|
|
20241107,104300,63915680,3740,3735,3740,3735,300
|
|
20241107,104200,62793690,3740,3740,3740,3740,0
|
|
20241107,104100,62793690,3740,3740,3740,3740,0
|
|
20241107,104000,62793690,3740,3740,3740,3740,0
|
|
20241107,103900,62793690,3740,3740,3740,3740,0
|
|
20241107,103800,62793690,3740,3740,3740,3740,20
|
|
20241107,103700,62718890,3740,3740,3740,3740,0
|
|
20241107,103600,62718890,3740,3735,3740,3735,3
|
|
20241107,103500,62707680,3720,3725,3725,3720,850
|
|
20241107,103400,59544775,3740,3740,3740,3740,0
|
|
20241107,103300,59544775,3740,3735,3740,3730,69
|
|
20241107,103200,59287380,3740,3740,3740,3740,10
|
|
20241107,103100,59249980,3740,3740,3740,3740,1
|
|
20241107,103000,59246240,3735,3735,3735,3735,150
|
|
20241107,102900,58685990,3740,3740,3740,3740,0
|
|
20241107,102800,58685990,3740,3740,3740,3740,151
|
|
20241107,102700,58121250,3740,3740,3740,3740,0
|
|
20241107,102600,58121250,3740,3740,3740,3740,2
|
|
20241107,102500,58113770,3740,3740,3740,3740,155
|
|
20241107,102400,57534070,3770,3770,3770,3770,0
|
|
20241107,102300,57534070,3770,3770,3770,3770,0
|
|
20241107,102200,57534070,3770,3770,3770,3770,13
|
|
20241107,102100,57485060,3770,3770,3770,3770,0
|
|
20241107,102000,57485060,3770,3745,3770,3745,41
|
|
20241107,101900,57331425,3770,3770,3770,3770,1
|
|
20241107,101800,57327655,3745,3770,3775,3745,18
|
|
20241107,101700,57260105,3775,3745,3775,3745,65
|
|
20241107,101600,57015680,3740,3740,3740,3740,18
|
|
20241107,101500,56948360,3740,3730,3740,3730,345
|
|
20241107,101400,55661500,3730,3730,3730,3730,381
|
|
20241107,101300,54240370,3730,3730,3730,3725,83
|
|
20241107,101200,53930930,3730,3730,3730,3730,1653
|
|
20241107,101100,47765240,3730,3730,3730,3730,0
|
|
20241107,101000,47765240,3730,3730,3730,3730,0
|
|
20241107,100900,47765240,3730,3730,3730,3730,0
|
|
20241107,100800,47765240,3730,3730,3730,3730,0
|
|
20241107,100700,47765240,3730,3730,3730,3730,0
|
|
20241107,100600,47765240,3730,3730,3730,3715,507
|
|
20241107,100500,45881705,3720,3730,3730,3720,3
|
|
20241107,100400,45870525,3730,3720,3730,3720,202
|
|
20241107,100300,45118970,3725,3725,3725,3725,4
|
|
20241107,100200,45104070,3715,3715,3715,3715,50
|
|
20241107,100100,44918320,3715,3715,3715,3715,250
|
|
20241107,100000,43989570,3710,3710,3710,3710,21
|
|
20241107,095900,43911660,3710,3740,3740,3710,301
|
|
20241107,095800,42793575,3725,3720,3725,3720,230
|
|
20241107,095700,41937875,3740,3720,3740,3720,28
|
|
20241107,095600,41833695,3715,3735,3735,3715,923
|
|
20241107,095500,38397580,3755,3750,3755,3730,517
|
|
20241107,095400,36465215,3755,3755,3755,3755,0
|
|
20241107,095300,36465215,3755,3755,3755,3755,0
|
|
20241107,095200,36465215,3755,3755,3755,3755,0
|
|
20241107,095100,36465215,3755,3745,3755,3745,273
|
|
20241107,095000,35442815,3750,3750,3750,3750,7
|
|
20241107,094900,35416565,3770,3770,3770,3770,0
|
|
20241107,094800,35416565,3770,3770,3770,3770,0
|
|
20241107,094700,35416565,3770,3750,3770,3735,30
|
|
20241107,094600,35304180,3780,3780,3780,3780,0
|
|
20241107,094500,35304180,3780,3780,3780,3780,0
|
|
20241107,094400,35304180,3780,3770,3785,3730,1191
|
|
20241107,094300,30836525,3795,3795,3795,3795,0
|
|
20241107,094200,30836525,3795,3795,3800,3775,292
|
|
20241107,094100,29734055,3800,3795,3800,3795,501
|
|
20241107,094000,27831195,3795,3795,3795,3795,24
|
|
20241107,093900,27740115,3795,3795,3795,3795,0
|
|
20241107,093800,27740115,3795,3785,3795,3785,2
|
|
20241107,093700,27732535,3790,3785,3790,3780,1209
|
|
20241107,093600,23162485,3800,3800,3800,3800,0
|
|
20241107,093500,23162485,3800,3800,3800,3800,0
|
|
20241107,093400,23162485,3800,3800,3800,3800,0
|
|
20241107,093300,23162485,3800,3795,3800,3795,200
|
|
20241107,093200,22402495,3800,3800,3800,3800,0
|
|
20241107,093100,22402495,3800,3800,3800,3800,0
|
|
20241107,093000,22402495,3800,3800,3800,3800,12
|
|
20241107,092900,22356895,3780,3785,3785,3780,38
|
|
20241107,092800,22213150,3780,3780,3780,3780,1
|
|
20241107,092700,22209370,3780,3780,3780,3780,0
|
|
20241107,092600,22209370,3780,3780,3780,3780,510
|
|
20241107,092500,20281570,3780,3780,3780,3780,100
|
|
20241107,092400,19903570,3800,3795,3800,3795,3
|
|
20241107,092300,19892180,3780,3785,3785,3780,215
|
|
20241107,092200,19078850,3785,3785,3785,3785,0
|
|
20241107,092100,19078850,3785,3790,3790,3785,553
|
|
20241107,092000,16983165,3810,3795,3810,3795,27
|
|
20241107,091900,16880685,3795,3795,3795,3795,30
|
|
20241107,091800,16766835,3810,3810,3810,3810,0
|
|
20241107,091700,16766835,3810,3795,3810,3795,67
|
|
20241107,091600,16512555,3800,3800,3800,3800,81
|
|
20241107,091500,16204755,3810,3810,3810,3810,0
|
|
20241107,091400,16204755,3810,3810,3810,3810,1
|
|
20241107,091300,16200945,3790,3795,3820,3790,1274
|
|
20241107,091200,11372300,3795,3795,3795,3795,0
|
|
20241107,091100,11372300,3795,3795,3795,3795,0
|
|
20241107,091000,11372300,3795,3790,3795,3790,189
|
|
20241107,090900,10655155,3790,3795,3795,3790,23
|
|
20241107,090800,10567940,3825,3805,3825,3800,330
|
|
20241107,090700,9306695,3805,3805,3805,3805,107
|
|
20241107,090600,8899560,3810,3825,3825,3810,538
|
|
20241107,090500,6842275,3825,3825,3825,3825,31
|
|
20241107,090400,6723700,3820,3805,3820,3805,568
|
|
20241107,090300,4555065,3820,3835,3835,3805,56
|
|
20241107,090200,4341135,3835,3835,3835,3835,3
|
|
20241107,090100,4329630,3835,3835,3835,3830,203
|
|
20241107,090000,3551130,3810,3840,3840,3810,925
|