624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192100,385220190,3870,3870,3870,3870,1143
|
|
20241108,192000,385220190,3870,3870,3870,3870,0
|
|
20241108,191900,385220190,3870,3870,3870,3870,0
|
|
20241108,191800,385220190,3870,3870,3870,3870,0
|
|
20241108,191700,385220190,3870,3870,3870,3870,0
|
|
20241108,191600,385220190,3870,3870,3870,3870,0
|
|
20241108,191500,385220190,3870,3870,3870,3870,0
|
|
20241108,191400,385220190,3870,3870,3870,3870,0
|
|
20241108,191300,385220190,3870,3870,3870,3870,0
|
|
20241108,191200,385220190,3870,3870,3870,3870,0
|
|
20241108,191100,385220190,3870,3870,3870,3870,0
|
|
20241108,191000,385220190,3870,3870,3870,3870,0
|
|
20241108,190900,385220190,3870,3870,3870,3870,0
|
|
20241108,190800,385220190,3870,3870,3870,3870,0
|
|
20241108,190700,385220190,3870,3870,3870,3870,0
|
|
20241108,190600,385220190,3870,3870,3870,3870,0
|
|
20241108,190500,385220190,3870,3870,3870,3870,0
|
|
20241108,190400,385220190,3870,3870,3870,3870,0
|
|
20241108,190300,385220190,3870,3870,3870,3870,0
|
|
20241108,190200,385220190,3870,3870,3870,3870,0
|
|
20241108,190100,385220190,3870,3870,3870,3870,0
|
|
20241108,190000,385220190,3870,3870,3870,3870,0
|
|
20241108,185900,385220190,3870,3870,3870,3870,0
|
|
20241108,185800,385220190,3870,3870,3870,3870,0
|
|
20241108,185700,385220190,3870,3870,3870,3870,0
|
|
20241108,185600,385220190,3870,3870,3870,3870,0
|
|
20241108,185500,385220190,3870,3870,3870,3870,0
|
|
20241108,185400,385220190,3870,3870,3870,3870,0
|
|
20241108,185300,385220190,3870,3870,3870,3870,0
|
|
20241108,185200,385220190,3870,3870,3870,3870,0
|
|
20241108,185100,385220190,3870,3870,3870,3870,1143
|
|
20241108,185000,385220190,3870,3870,3870,3870,0
|
|
20241108,184900,385220190,3870,3870,3870,3870,0
|
|
20241108,184800,385220190,3870,3870,3870,3870,0
|
|
20241108,184700,385220190,3870,3870,3870,3870,0
|
|
20241108,184600,385220190,3870,3870,3870,3870,0
|
|
20241108,184500,385220190,3870,3870,3870,3870,0
|
|
20241108,184400,385220190,3870,3870,3870,3870,0
|
|
20241108,184300,385220190,3870,3870,3870,3870,0
|
|
20241108,184200,385220190,3870,3870,3870,3870,0
|
|
20241108,184100,385220190,3870,3870,3870,3870,0
|
|
20241108,184000,385220190,3870,3870,3870,3870,0
|
|
20241108,183900,385220190,3870,3870,3870,3870,0
|
|
20241108,183800,385220190,3870,3870,3870,3870,0
|
|
20241108,183700,385220190,3870,3870,3870,3870,0
|
|
20241108,183600,385220190,3870,3870,3870,3870,0
|
|
20241108,183500,385220190,3870,3870,3870,3870,0
|
|
20241108,183400,385220190,3870,3870,3870,3870,0
|
|
20241108,183300,385220190,3870,3870,3870,3870,0
|
|
20241108,183200,385220190,3870,3870,3870,3870,0
|
|
20241108,183100,385220190,3870,3870,3870,3870,0
|
|
20241108,183000,385220190,3870,3870,3870,3870,0
|
|
20241108,182900,385220190,3870,3870,3870,3870,0
|
|
20241108,182800,385220190,3870,3870,3870,3870,0
|
|
20241108,182700,385220190,3870,3870,3870,3870,0
|
|
20241108,182600,385220190,3870,3870,3870,3870,0
|
|
20241108,182500,385220190,3870,3870,3870,3870,0
|
|
20241108,182400,385220190,3870,3870,3870,3870,0
|
|
20241108,182300,385220190,3870,3870,3870,3870,0
|
|
20241108,182200,385220190,3870,3870,3870,3870,0
|
|
20241108,182100,385220190,3870,3870,3870,3870,1143
|
|
20241108,182000,385220190,3870,3870,3870,3870,0
|
|
20241108,181900,385220190,3870,3870,3870,3870,0
|
|
20241108,181800,385220190,3870,3870,3870,3870,0
|
|
20241108,181700,385220190,3870,3870,3870,3870,0
|
|
20241108,181600,385220190,3870,3870,3870,3870,0
|
|
20241108,181500,385220190,3870,3870,3870,3870,0
|
|
20241108,181400,385220190,3870,3870,3870,3870,0
|
|
20241108,181300,385220190,3870,3870,3870,3870,0
|
|
20241108,181200,385220190,3870,3870,3870,3870,0
|
|
20241108,181100,385220190,3870,3870,3870,3870,0
|
|
20241108,181000,385220190,3870,3870,3870,3870,0
|
|
20241108,180900,385220190,3870,3870,3870,3870,0
|
|
20241108,180800,385220190,3870,3870,3870,3870,0
|
|
20241108,180700,385220190,3870,3870,3870,3870,0
|
|
20241108,180600,385220190,3870,3870,3870,3870,0
|
|
20241108,180500,385220190,3870,3870,3870,3870,0
|
|
20241108,180400,385220190,3870,3870,3870,3870,0
|
|
20241108,180300,385220190,3870,3870,3870,3870,0
|
|
20241108,180200,385220190,3870,3870,3870,3870,0
|
|
20241108,180100,385220190,3870,3870,3870,3870,0
|
|
20241108,180000,385220190,3870,3870,3870,3870,0
|
|
20241108,175900,385220190,3870,3870,3870,3870,0
|
|
20241108,175800,385220190,3870,3870,3870,3870,0
|
|
20241108,175700,385220190,3870,3870,3870,3870,0
|
|
20241108,175600,385220190,3870,3870,3870,3870,0
|
|
20241108,175500,385220190,3870,3870,3870,3870,0
|
|
20241108,175400,385220190,3870,3870,3870,3870,0
|
|
20241108,175300,385220190,3870,3870,3870,3870,0
|
|
20241108,175200,385220190,3870,3870,3870,3870,0
|
|
20241108,175100,385220190,3870,3870,3870,3870,1143
|
|
20241108,175000,385220190,3870,3870,3870,3870,0
|
|
20241108,174900,385220190,3870,3870,3870,3870,0
|
|
20241108,174800,385220190,3870,3870,3870,3870,0
|
|
20241108,174700,385220190,3870,3870,3870,3870,0
|
|
20241108,174600,385220190,3870,3870,3870,3870,0
|
|
20241108,174500,385220190,3870,3870,3870,3870,0
|
|
20241108,174400,385220190,3870,3870,3870,3870,0
|
|
20241108,174300,385220190,3870,3870,3870,3870,0
|
|
20241108,174200,385220190,3870,3870,3870,3870,0
|
|
20241108,174100,385220190,3870,3870,3870,3870,0
|
|
20241108,174000,385220190,3870,3870,3870,3870,0
|
|
20241108,173900,385220190,3870,3870,3870,3870,0
|
|
20241108,173800,385220190,3870,3870,3870,3870,0
|
|
20241108,173700,385220190,3870,3870,3870,3870,0
|
|
20241108,173600,385220190,3870,3870,3870,3870,0
|
|
20241108,173500,385220190,3870,3870,3870,3870,0
|
|
20241108,173400,385220190,3870,3870,3870,3870,0
|
|
20241108,173300,385220190,3870,3870,3870,3870,0
|
|
20241108,173200,385220190,3870,3870,3870,3870,0
|
|
20241108,173100,385220190,3870,3870,3870,3870,0
|
|
20241108,173000,385220190,3870,3870,3870,3870,0
|
|
20241108,172900,385220190,3870,3870,3870,3870,0
|
|
20241108,172800,385220190,3870,3870,3870,3870,0
|
|
20241108,172700,385220190,3870,3870,3870,3870,0
|
|
20241108,172600,385220190,3870,3870,3870,3870,0
|
|
20241108,172500,385220190,3870,3870,3870,3870,0
|
|
20241108,172400,385220190,3870,3870,3870,3870,0
|
|
20241108,172300,385220190,3870,3870,3870,3870,0
|
|
20241108,172200,385220190,3870,3870,3870,3870,0
|
|
20241108,172100,385220190,3870,3870,3870,3870,1143
|
|
20241108,172000,385220190,3870,3870,3870,3870,0
|
|
20241108,171900,385220190,3870,3870,3870,3870,0
|
|
20241108,171800,385220190,3870,3870,3870,3870,0
|
|
20241108,171700,385220190,3870,3870,3870,3870,0
|
|
20241108,171600,385220190,3870,3870,3870,3870,0
|
|
20241108,171500,385220190,3870,3870,3870,3870,0
|
|
20241108,171400,385220190,3870,3870,3870,3870,0
|
|
20241108,171300,385220190,3870,3870,3870,3870,0
|
|
20241108,171200,385220190,3870,3870,3870,3870,0
|
|
20241108,171100,385220190,3870,3870,3870,3870,0
|
|
20241108,171000,385220190,3870,3870,3870,3870,0
|
|
20241108,170900,385220190,3870,3870,3870,3870,0
|
|
20241108,170800,385220190,3870,3870,3870,3870,0
|
|
20241108,170700,385220190,3870,3870,3870,3870,0
|
|
20241108,170600,385220190,3870,3870,3870,3870,0
|
|
20241108,170500,385220190,3870,3870,3870,3870,0
|
|
20241108,170400,385220190,3870,3870,3870,3870,0
|
|
20241108,170300,385220190,3870,3870,3870,3870,0
|
|
20241108,170200,385220190,3870,3870,3870,3870,0
|
|
20241108,170100,385220190,3870,3870,3870,3870,0
|
|
20241108,170000,385220190,3870,3870,3870,3870,0
|
|
20241108,165900,385220190,3870,3870,3870,3870,0
|
|
20241108,165800,385220190,3870,3870,3870,3870,0
|
|
20241108,165700,385220190,3870,3870,3870,3870,0
|
|
20241108,165600,385220190,3870,3870,3870,3870,0
|
|
20241108,165500,385220190,3870,3870,3870,3870,0
|
|
20241108,165400,385220190,3870,3870,3870,3870,0
|
|
20241108,165300,385220190,3870,3870,3870,3870,0
|
|
20241108,165200,385220190,3870,3870,3870,3870,0
|
|
20241108,165100,385220190,3870,3870,3870,3870,1143
|
|
20241108,165000,385220190,3870,3870,3870,3870,0
|
|
20241108,164900,385220190,3870,3870,3870,3870,0
|
|
20241108,164800,385220190,3870,3870,3870,3870,0
|
|
20241108,164700,385220190,3870,3870,3870,3870,0
|
|
20241108,164600,385220190,3870,3870,3870,3870,0
|
|
20241108,164500,385220190,3870,3870,3870,3870,0
|
|
20241108,164400,385220190,3870,3870,3870,3870,0
|
|
20241108,164300,385220190,3870,3870,3870,3870,0
|
|
20241108,164200,385220190,3870,3870,3870,3870,0
|
|
20241108,164100,385220190,3870,3870,3870,3870,0
|
|
20241108,164000,385220190,3870,3870,3870,3870,0
|
|
20241108,163900,385220190,3870,3870,3870,3870,0
|
|
20241108,163800,385220190,3870,3870,3870,3870,0
|
|
20241108,163700,385220190,3870,3870,3870,3870,0
|
|
20241108,163600,385220190,3870,3870,3870,3870,0
|
|
20241108,163500,385220190,3870,3870,3870,3870,0
|
|
20241108,163400,385220190,3870,3870,3870,3870,0
|
|
20241108,163300,385220190,3870,3870,3870,3870,0
|
|
20241108,163200,385220190,3870,3870,3870,3870,0
|
|
20241108,163100,385220190,3870,3870,3870,3870,0
|
|
20241108,163000,385220190,3870,3870,3870,3870,0
|
|
20241108,162900,385220190,3870,3870,3870,3870,0
|
|
20241108,162800,385220190,3870,3870,3870,3870,0
|
|
20241108,162700,385220190,3870,3870,3870,3870,0
|
|
20241108,162600,385220190,3870,3870,3870,3870,0
|
|
20241108,162500,385220190,3870,3870,3870,3870,0
|
|
20241108,162400,385220190,3870,3870,3870,3870,0
|
|
20241108,162300,385220190,3870,3870,3870,3870,0
|
|
20241108,162200,385220190,3870,3870,3870,3870,0
|
|
20241108,162100,385220190,3870,3870,3870,3870,1143
|
|
20241108,162000,385220190,3870,3870,3870,3870,0
|
|
20241108,161900,385220190,3870,3870,3870,3870,0
|
|
20241108,161800,385220190,3870,3870,3870,3870,0
|
|
20241108,161700,385220190,3870,3870,3870,3870,0
|
|
20241108,161600,385220190,3870,3870,3870,3870,0
|
|
20241108,161500,385220190,3870,3870,3870,3870,0
|
|
20241108,161400,385220190,3870,3870,3870,3870,0
|
|
20241108,161300,385220190,3870,3870,3870,3870,0
|
|
20241108,161200,385220190,3870,3870,3870,3870,0
|
|
20241108,161100,385220190,3870,3870,3870,3870,0
|
|
20241108,161000,385220190,3870,3870,3870,3870,0
|
|
20241108,160900,385220190,3870,3870,3870,3870,0
|
|
20241108,160800,385220190,3870,3870,3870,3870,0
|
|
20241108,160700,385220190,3870,3870,3870,3870,0
|
|
20241108,160600,385220190,3870,3870,3870,3870,0
|
|
20241108,160500,385220190,3870,3870,3870,3870,0
|
|
20241108,160400,385220190,3870,3870,3870,3870,0
|
|
20241108,160300,385220190,3870,3870,3870,3870,0
|
|
20241108,160200,385220190,3870,3870,3870,3870,0
|
|
20241108,160100,385220190,3870,3870,3870,3870,0
|
|
20241108,160000,385220190,3870,3870,3870,3870,0
|
|
20241108,155900,385220190,3870,3870,3870,3870,0
|
|
20241108,155800,385220190,3870,3870,3870,3870,0
|
|
20241108,155700,385220190,3870,3870,3870,3870,0
|
|
20241108,155600,385220190,3870,3870,3870,3870,0
|
|
20241108,155500,385220190,3870,3870,3870,3870,0
|
|
20241108,155400,385220190,3870,3870,3870,3870,0
|
|
20241108,155300,385220190,3870,3870,3870,3870,0
|
|
20241108,155200,385220190,3870,3870,3870,3870,0
|
|
20241108,155100,385220190,3870,3870,3870,3870,1143
|
|
20241108,155000,385220190,3870,3870,3870,3870,0
|
|
20241108,154900,385220190,3870,3870,3870,3870,0
|
|
20241108,154800,385220190,3870,3870,3870,3870,0
|
|
20241108,154700,385220190,3870,3870,3870,3870,0
|
|
20241108,154600,385220190,3870,3870,3870,3870,0
|
|
20241108,154500,385220190,3870,3870,3870,3870,0
|
|
20241108,154400,385220190,3870,3870,3870,3870,0
|
|
20241108,154300,385220190,3870,3870,3870,3870,0
|
|
20241108,154200,385220190,3870,3870,3870,3870,0
|
|
20241108,154100,385220190,3870,3870,3870,3870,0
|
|
20241108,154000,385220190,3870,3870,3870,3870,0
|
|
20241108,153900,385220190,3870,3870,3870,3870,0
|
|
20241108,153800,385220190,3870,3870,3870,3870,0
|
|
20241108,153700,385220190,3870,3870,3870,3870,0
|
|
20241108,153600,385220190,3870,3870,3870,3870,0
|
|
20241108,153500,385220190,3870,3870,3870,3870,0
|
|
20241108,153400,385220190,3870,3870,3870,3870,0
|
|
20241108,153300,385220190,3870,3870,3870,3870,0
|
|
20241108,153200,385220190,3870,3870,3870,3870,0
|
|
20241108,153100,385220190,3870,3870,3870,3870,0
|
|
20241108,153000,385220190,3870,3870,3870,3870,1143
|
|
20241108,152900,380796780,3870,3870,3870,3870,0
|
|
20241108,152800,380796780,3870,3870,3870,3870,0
|
|
20241108,152700,380796780,3870,3870,3870,3870,0
|
|
20241108,152600,380796780,3870,3870,3870,3870,0
|
|
20241108,152500,380796780,3870,3870,3870,3870,0
|
|
20241108,152400,380796780,3870,3870,3870,3870,0
|
|
20241108,152300,380796780,3870,3870,3870,3870,0
|
|
20241108,152200,380796780,3870,3870,3870,3870,0
|
|
20241108,152100,380796780,3870,3870,3870,3870,0
|
|
20241108,152000,380796780,3870,3870,3870,3870,0
|
|
20241108,151900,380796780,3870,3850,3875,3850,104
|
|
20241108,151800,380396295,3875,3875,3875,3875,0
|
|
20241108,151700,380396295,3875,3875,3875,3875,50
|
|
20241108,151600,380202545,3875,3880,3880,3850,3167
|
|
20241108,151500,367953135,3880,3880,3880,3870,203
|
|
20241108,151400,367165505,3885,3885,3885,3880,101
|
|
20241108,151300,366773615,3880,3880,3880,3880,401
|
|
20241108,151200,365217735,3885,3865,3885,3865,96
|
|
20241108,151100,364846615,3885,3885,3885,3885,20
|
|
20241108,151000,364768915,3885,3865,3885,3865,144
|
|
20241108,150900,364212335,3885,3885,3885,3885,0
|
|
20241108,150800,364212335,3885,3885,3885,3885,0
|
|
20241108,150700,364212335,3885,3885,3885,3885,1
|
|
20241108,150600,364208450,3880,3870,3880,3870,250
|
|
20241108,150500,363240940,3880,3880,3880,3870,198
|
|
20241108,150400,362473035,3880,3880,3880,3880,196
|
|
20241108,150300,361712555,3885,3885,3885,3885,0
|
|
20241108,150200,361712555,3885,3885,3885,3885,0
|
|
20241108,150100,361712555,3885,3885,3885,3885,5
|
|
20241108,150000,361693130,3885,3885,3885,3885,182
|
|
20241108,145900,360986060,3905,3905,3905,3905,322
|
|
20241108,145800,359728650,3910,3910,3910,3910,0
|
|
20241108,145700,359728650,3910,3910,3910,3910,0
|
|
20241108,145600,359728650,3910,3885,3910,3885,137
|
|
20241108,145500,359196380,3890,3910,3910,3890,382
|
|
20241108,145400,357710200,3910,3910,3910,3910,20
|
|
20241108,145300,357632000,3910,3905,3910,3905,2
|
|
20241108,145200,357624185,3910,3910,3910,3910,30
|
|
20241108,145100,357506885,3910,3910,3910,3910,0
|
|
20241108,145000,357506885,3910,3910,3910,3910,0
|
|
20241108,144900,357506885,3910,3895,3910,3890,627
|
|
20241108,144800,355064695,3910,3910,3910,3910,0
|
|
20241108,144700,355064695,3910,3910,3910,3910,50
|
|
20241108,144600,354869195,3910,3895,3910,3895,22
|
|
20241108,144500,354783480,3910,3910,3910,3910,0
|
|
20241108,144400,354783480,3910,3910,3910,3910,0
|
|
20241108,144300,354783480,3910,3910,3910,3910,0
|
|
20241108,144200,354783480,3910,3910,3910,3910,0
|
|
20241108,144100,354783480,3910,3910,3910,3910,0
|
|
20241108,144000,354783480,3910,3910,3910,3910,0
|
|
20241108,143900,354783480,3910,3910,3910,3910,0
|
|
20241108,143800,354783480,3910,3905,3910,3905,2
|
|
20241108,143700,354775665,3895,3895,3895,3895,60
|
|
20241108,143600,354541965,3920,3920,3920,3920,0
|
|
20241108,143500,354541965,3920,3920,3920,3920,0
|
|
20241108,143400,354541965,3920,3920,3920,3920,0
|
|
20241108,143300,354541965,3920,3895,3920,3895,5
|
|
20241108,143200,354522465,3920,3920,3920,3920,201
|
|
20241108,143100,353734545,3910,3910,3910,3910,0
|
|
20241108,143000,353734545,3910,3920,3920,3895,217
|
|
20241108,142900,352885905,3920,3920,3920,3915,151
|
|
20241108,142800,352293995,3920,3915,3920,3915,2
|
|
20241108,142700,352286160,3920,3920,3920,3920,0
|
|
20241108,142600,352286160,3920,3920,3920,3895,38
|
|
20241108,142500,352137245,3920,3920,3920,3920,1
|
|
20241108,142400,352133325,3920,3920,3920,3920,0
|
|
20241108,142300,352133325,3920,3920,3920,3920,0
|
|
20241108,142200,352133325,3920,3920,3920,3920,0
|
|
20241108,142100,352133325,3920,3920,3920,3920,0
|
|
20241108,142000,352133325,3920,3920,3920,3920,0
|
|
20241108,141900,352133325,3920,3920,3920,3920,0
|
|
20241108,141800,352133325,3920,3920,3920,3920,0
|
|
20241108,141700,352133325,3920,3920,3920,3920,0
|
|
20241108,141600,352133325,3920,3920,3920,3920,0
|
|
20241108,141500,352133325,3920,3915,3925,3915,1811
|
|
20241108,141400,345031415,3895,3895,3895,3895,453
|
|
20241108,141300,343266980,3895,3895,3895,3895,547
|
|
20241108,141200,341136415,3915,3915,3915,3915,0
|
|
20241108,141100,341136415,3915,3905,3915,3905,256
|
|
20241108,141000,340136725,3915,3915,3915,3915,0
|
|
20241108,140900,340136725,3915,3915,3915,3915,11
|
|
20241108,140800,340093660,3920,3920,3920,3920,0
|
|
20241108,140700,340093660,3920,3920,3920,3920,0
|
|
20241108,140600,340093660,3920,3920,3920,3920,6
|
|
20241108,140500,340070140,3925,3905,3925,3905,122
|
|
20241108,140400,339593690,3925,3920,3925,3920,1773
|
|
20241108,140300,332638035,3915,3900,3915,3900,2287
|
|
20241108,140200,323705795,3900,3900,3900,3900,0
|
|
20241108,140100,323705795,3900,3900,3900,3900,0
|
|
20241108,140000,323705795,3900,3900,3900,3900,0
|
|
20241108,135900,323705795,3900,3900,3900,3900,200
|
|
20241108,135800,322925795,3905,3905,3905,3905,2
|
|
20241108,135700,322917985,3900,3900,3900,3900,0
|
|
20241108,135600,322917985,3900,3900,3900,3900,0
|
|
20241108,135500,322917985,3900,3900,3900,3900,0
|
|
20241108,135400,322917985,3900,3900,3900,3900,0
|
|
20241108,135300,322917985,3900,3900,3900,3900,0
|
|
20241108,135200,322917985,3900,3900,3900,3900,0
|
|
20241108,135100,322917985,3900,3900,3900,3900,61
|
|
20241108,135000,322680085,3905,3905,3905,3905,0
|
|
20241108,134900,322680085,3905,3905,3905,3905,1
|
|
20241108,134800,322676180,3895,3905,3905,3895,272
|
|
20241108,134700,321616640,3905,3905,3905,3905,0
|
|
20241108,134600,321616640,3905,3905,3905,3905,0
|
|
20241108,134500,321616640,3905,3905,3905,3905,3
|
|
20241108,134400,321604925,3905,3905,3905,3905,0
|
|
20241108,134300,321604925,3905,3905,3905,3905,1000
|
|
20241108,134200,317699925,3905,3900,3905,3900,2
|
|
20241108,134100,317692120,3905,3900,3905,3900,11
|
|
20241108,134000,317649215,3905,3900,3905,3900,20
|
|
20241108,133900,317571120,3905,3900,3905,3900,11
|
|
20241108,133800,317528215,3890,3890,3890,3890,0
|
|
20241108,133700,317528215,3890,3890,3890,3890,100
|
|
20241108,133600,317139215,3905,3905,3905,3905,0
|
|
20241108,133500,317139215,3905,3905,3905,3905,0
|
|
20241108,133400,317139215,3905,3905,3905,3905,0
|
|
20241108,133300,317139215,3905,3905,3905,3905,0
|
|
20241108,133200,317139215,3905,3905,3905,3905,0
|
|
20241108,133100,317139215,3905,3905,3905,3905,1
|
|
20241108,133000,317135310,3885,3880,3885,3880,6
|
|
20241108,132900,317112025,3880,3875,3880,3875,70
|
|
20241108,132800,316840770,3880,3880,3880,3880,169
|
|
20241108,132700,316185050,3885,3885,3885,3885,1
|
|
20241108,132600,316181165,3885,3885,3885,3885,0
|
|
20241108,132500,316181165,3885,3885,3885,3885,11
|
|
20241108,132400,316138430,3905,3905,3905,3905,0
|
|
20241108,132300,316138430,3905,3905,3905,3905,0
|
|
20241108,132200,316138430,3905,3905,3905,3905,0
|
|
20241108,132100,316138430,3905,3905,3905,3905,0
|
|
20241108,132000,316138430,3905,3905,3905,3905,0
|
|
20241108,131900,316138430,3905,3905,3905,3905,0
|
|
20241108,131800,316138430,3905,3905,3905,3905,0
|
|
20241108,131700,316138430,3905,3905,3905,3905,1
|
|
20241108,131600,316134525,3870,3885,3905,3870,949
|
|
20241108,131500,312451890,3905,3900,3905,3900,2
|
|
20241108,131400,312444085,3885,3890,3890,3885,300
|
|
20241108,131300,311278535,3910,3910,3910,3910,0
|
|
20241108,131200,311278535,3910,3910,3910,3910,0
|
|
20241108,131100,311278535,3910,3910,3910,3910,0
|
|
20241108,131000,311278535,3910,3910,3910,3910,0
|
|
20241108,130900,311278535,3910,3910,3910,3910,0
|
|
20241108,130800,311278535,3910,3910,3910,3910,1
|
|
20241108,130700,311274625,3890,3890,3890,3890,0
|
|
20241108,130600,311274625,3890,3890,3890,3890,0
|
|
20241108,130500,311274625,3890,3890,3890,3890,1
|
|
20241108,130400,311270735,3890,3890,3890,3890,741
|
|
20241108,130300,308388245,3915,3915,3915,3915,0
|
|
20241108,130200,308388245,3915,3915,3915,3915,0
|
|
20241108,130100,308388245,3915,3915,3915,3915,0
|
|
20241108,130000,308388245,3915,3905,3915,3905,210
|
|
20241108,125900,307566105,3915,3915,3915,3915,0
|
|
20241108,125800,307566105,3915,3915,3915,3915,0
|
|
20241108,125700,307566105,3915,3915,3915,3915,0
|
|
20241108,125600,307566105,3915,3910,3915,3910,2
|
|
20241108,125500,307558280,3890,3890,3890,3890,1
|
|
20241108,125400,307554390,3915,3915,3915,3915,0
|
|
20241108,125300,307554390,3915,3915,3915,3915,0
|
|
20241108,125200,307554390,3915,3915,3915,3915,0
|
|
20241108,125100,307554390,3915,3915,3915,3915,0
|
|
20241108,125000,307554390,3915,3915,3915,3915,0
|
|
20241108,124900,307554390,3915,3915,3915,3915,0
|
|
20241108,124800,307554390,3915,3915,3915,3915,10
|
|
20241108,124700,307515240,3920,3920,3920,3920,174
|
|
20241108,124600,306833160,3920,3920,3920,3920,0
|
|
20241108,124500,306833160,3920,3920,3920,3920,0
|
|
20241108,124400,306833160,3920,3920,3920,3920,1
|
|
20241108,124300,306829240,3915,3895,3915,3895,2991
|
|
20241108,124200,295145880,3900,3900,3900,3900,0
|
|
20241108,124100,295145880,3900,3895,3900,3895,1070
|
|
20241108,124000,290976895,3895,3890,3895,3890,105
|
|
20241108,123900,290567925,3900,3900,3900,3900,0
|
|
20241108,123800,290567925,3900,3900,3900,3900,30
|
|
20241108,123700,290450925,3900,3900,3900,3900,0
|
|
20241108,123600,290450925,3900,3900,3900,3900,0
|
|
20241108,123500,290450925,3900,3900,3900,3900,0
|
|
20241108,123400,290450925,3900,3900,3900,3900,0
|
|
20241108,123300,290450925,3900,3900,3900,3900,0
|
|
20241108,123200,290450925,3900,3900,3900,3900,0
|
|
20241108,123100,290450925,3900,3900,3900,3900,0
|
|
20241108,123000,290450925,3900,3900,3900,3900,0
|
|
20241108,122900,290450925,3900,3900,3900,3900,0
|
|
20241108,122800,290450925,3900,3885,3900,3885,97
|
|
20241108,122700,290074065,3900,3900,3900,3900,4
|
|
20241108,122600,290058465,3900,3900,3900,3900,4
|
|
20241108,122500,290042865,3900,3900,3900,3900,0
|
|
20241108,122400,290042865,3900,3900,3900,3900,0
|
|
20241108,122300,290042865,3900,3900,3900,3900,100
|
|
20241108,122200,289652865,3900,3900,3900,3900,1
|
|
20241108,122100,289648965,3900,3900,3900,3900,1
|
|
20241108,122000,289645065,3900,3885,3900,3885,249
|
|
20241108,121900,288677685,3900,3900,3900,3900,0
|
|
20241108,121800,288677685,3900,3890,3900,3890,618
|
|
20241108,121700,286273655,3900,3900,3900,3900,1
|
|
20241108,121600,286269755,3905,3890,3905,3890,6
|
|
20241108,121500,286246400,3900,3900,3900,3900,25
|
|
20241108,121400,286148900,3905,3905,3905,3905,0
|
|
20241108,121300,286148900,3905,3905,3905,3905,0
|
|
20241108,121200,286148900,3905,3905,3905,3905,0
|
|
20241108,121100,286148900,3905,3905,3905,3905,1
|
|
20241108,121000,286144995,3905,3905,3905,3905,24
|
|
20241108,120900,286051275,3905,3905,3905,3890,243
|
|
20241108,120800,285105930,3900,3900,3900,3900,0
|
|
20241108,120700,285105930,3900,3900,3900,3900,10
|
|
20241108,120600,285066930,3905,3905,3905,3905,0
|
|
20241108,120500,285066930,3905,3900,3905,3900,12
|
|
20241108,120400,285020125,3895,3905,3905,3895,865
|
|
20241108,120300,281646665,3900,3900,3900,3900,0
|
|
20241108,120200,281646665,3900,3900,3900,3900,13
|
|
20241108,120100,281595965,3905,3905,3905,3905,0
|
|
20241108,120000,281595965,3905,3905,3905,3905,1
|
|
20241108,115900,281592060,3905,3905,3905,3905,0
|
|
20241108,115800,281592060,3905,3905,3905,3905,1
|
|
20241108,115700,281588155,3900,3900,3900,3900,0
|
|
20241108,115600,281588155,3900,3900,3900,3900,5
|
|
20241108,115500,281568655,3900,3900,3900,3900,1
|
|
20241108,115400,281564755,3900,3900,3900,3900,0
|
|
20241108,115300,281564755,3900,3900,3900,3900,0
|
|
20241108,115200,281564755,3900,3900,3900,3900,0
|
|
20241108,115100,281564755,3900,3905,3905,3900,25
|
|
20241108,115000,281467155,3905,3905,3905,3905,0
|
|
20241108,114900,281467155,3905,3905,3905,3905,0
|
|
20241108,114800,281467155,3905,3905,3905,3905,24
|
|
20241108,114700,281373435,3905,3905,3905,3905,0
|
|
20241108,114600,281373435,3905,3905,3905,3905,5
|
|
20241108,114500,281353910,3910,3910,3910,3910,0
|
|
20241108,114400,281353910,3910,3910,3910,3910,0
|
|
20241108,114300,281353910,3910,3910,3910,3910,0
|
|
20241108,114200,281353910,3910,3910,3910,3910,0
|
|
20241108,114100,281353910,3910,3910,3910,3910,0
|
|
20241108,114000,281353910,3910,3900,3910,3900,27
|
|
20241108,113900,281248595,3910,3910,3910,3910,0
|
|
20241108,113800,281248595,3910,3890,3910,3890,500
|
|
20241108,113700,279297155,3885,3885,3885,3885,0
|
|
20241108,113600,279297155,3885,3885,3885,3885,43
|
|
20241108,113500,279130100,3890,3890,3890,3890,0
|
|
20241108,113400,279130100,3890,3890,3890,3890,5
|
|
20241108,113300,279110650,3890,3890,3890,3890,0
|
|
20241108,113200,279110650,3890,3890,3890,3890,0
|
|
20241108,113100,279110650,3890,3890,3890,3890,0
|
|
20241108,113000,279110650,3890,3890,3890,3890,0
|
|
20241108,112900,279110650,3890,3890,3890,3890,154
|
|
20241108,112800,278511590,3900,3900,3900,3900,0
|
|
20241108,112700,278511590,3900,3900,3900,3900,22
|
|
20241108,112600,278425790,3890,3895,3900,3890,168
|
|
20241108,112500,277772225,3905,3905,3905,3905,0
|
|
20241108,112400,277772225,3905,3905,3905,3905,0
|
|
20241108,112300,277772225,3905,3900,3905,3890,895
|
|
20241108,112200,274285550,3905,3905,3905,3905,2
|
|
20241108,112100,274277740,3905,3905,3905,3905,10
|
|
20241108,112000,274238690,3905,3905,3905,3905,0
|
|
20241108,111900,274238690,3905,3905,3905,3905,0
|
|
20241108,111800,274238690,3905,3905,3905,3905,1
|
|
20241108,111700,274234785,3900,3900,3905,3900,512
|
|
20241108,111600,272237980,3905,3900,3905,3900,14
|
|
20241108,111500,272183315,3900,3905,3905,3900,878
|
|
20241108,111400,268756850,3905,3910,3910,3905,1173
|
|
20241108,111300,264172640,3915,3915,3915,3915,173
|
|
20241108,111200,263495345,3920,3920,3920,3920,0
|
|
20241108,111100,263495345,3920,3920,3920,3920,0
|
|
20241108,111000,263495345,3920,3920,3920,3920,0
|
|
20241108,110900,263495345,3920,3920,3920,3920,704
|
|
20241108,110800,260735665,3920,3930,3930,3920,1297
|
|
20241108,110700,255650325,3920,3920,3920,3920,65
|
|
20241108,110600,255395525,3920,3920,3920,3920,0
|
|
20241108,110500,255395525,3920,3930,3930,3920,341
|
|
20241108,110400,254057915,3935,3935,3935,3935,3
|
|
20241108,110300,254046110,3930,3930,3930,3930,18
|
|
20241108,110200,253975370,3935,3935,3935,3935,0
|
|
20241108,110100,253975370,3935,3930,3935,3930,6
|
|
20241108,110000,253951785,3930,3930,3930,3930,3
|
|
20241108,105900,253939995,3935,3935,3935,3935,0
|
|
20241108,105800,253939995,3935,3935,3935,3935,0
|
|
20241108,105700,253939995,3935,3935,3935,3935,5
|
|
20241108,105600,253920320,3930,3930,3930,3930,0
|
|
20241108,105500,253920320,3930,3930,3930,3930,141
|
|
20241108,105400,253366190,3930,3930,3930,3930,10
|
|
20241108,105300,253326890,3925,3925,3925,3925,1
|
|
20241108,105200,253322965,3925,3925,3925,3925,2
|
|
20241108,105100,253315115,3935,3935,3935,3935,100
|
|
20241108,105000,252921615,3925,3945,3945,3925,9257
|
|
20241108,104900,216492010,3945,3945,3945,3945,450
|
|
20241108,104800,214716760,3950,3955,3955,3950,397
|
|
20241108,104700,213146640,3955,3935,3955,3935,5121
|
|
20241108,104600,192954845,3935,3935,3935,3935,0
|
|
20241108,104500,192954845,3935,3935,3935,3910,181
|
|
20241108,104400,192242635,3935,3935,3935,3935,0
|
|
20241108,104300,192242635,3935,3935,3935,3935,0
|
|
20241108,104200,192242635,3935,3935,3935,3935,0
|
|
20241108,104100,192242635,3935,3935,3935,3935,0
|
|
20241108,104000,192242635,3935,3935,3935,3935,0
|
|
20241108,103900,192242635,3935,3935,3935,3935,290
|
|
20241108,103800,191101485,3935,3935,3935,3935,0
|
|
20241108,103700,191101485,3935,3935,3935,3935,105
|
|
20241108,103600,190688310,3930,3930,3930,3930,200
|
|
20241108,103500,189902310,3930,3905,3930,3905,116
|
|
20241108,103400,189449305,3930,3925,3935,3925,367
|
|
20241108,103300,188007135,3925,3925,3925,3925,50
|
|
20241108,103200,187810885,3925,3925,3925,3925,0
|
|
20241108,103100,187810885,3925,3925,3925,3925,1
|
|
20241108,103000,187806960,3920,3925,3925,3920,155
|
|
20241108,102900,187198610,3925,3925,3925,3925,6
|
|
20241108,102800,187175060,3905,3905,3905,3905,501
|
|
20241108,102700,185218655,3925,3910,3925,3910,171
|
|
20241108,102600,184550030,3925,3920,3925,3920,180
|
|
20241108,102500,183844420,3935,3935,3935,3935,0
|
|
20241108,102400,183844420,3935,3935,3935,3935,0
|
|
20241108,102300,183844420,3935,3935,3935,3935,0
|
|
20241108,102200,183844420,3935,3925,3935,3925,381
|
|
20241108,102100,182347585,3935,3935,3935,3925,4
|
|
20241108,102000,182331855,3935,3930,3935,3930,3
|
|
20241108,101900,182320055,3935,3935,3935,3935,4
|
|
20241108,101800,182304315,3935,3935,3935,3935,5
|
|
20241108,101700,182284640,3935,3935,3935,3935,333
|
|
20241108,101600,180974285,3935,3925,3935,3925,221
|
|
20241108,101500,180106850,3935,3935,3935,3935,0
|
|
20241108,101400,180106850,3935,3930,3935,3910,233
|
|
20241108,101300,179191395,3925,3925,3925,3925,0
|
|
20241108,101200,179191395,3925,3925,3925,3925,134
|
|
20241108,101100,178665445,3925,3930,3930,3925,28
|
|
20241108,101000,178555495,3925,3925,3925,3925,124
|
|
20241108,100900,178068795,3925,3925,3925,3925,50
|
|
20241108,100800,177872545,3925,3925,3925,3925,0
|
|
20241108,100700,177872545,3925,3925,3925,3925,295
|
|
20241108,100600,176714670,3925,3915,3925,3915,192
|
|
20241108,100500,175962390,3915,3920,3920,3915,2612
|
|
20241108,100400,165723390,3925,3925,3925,3925,254
|
|
20241108,100300,164726440,3940,3945,3945,3940,26
|
|
20241108,100200,164623995,3940,3940,3945,3940,7992
|
|
20241108,100100,133135505,3940,3930,3945,3930,3296
|
|
20241108,100000,120147230,3925,3910,3925,3910,3095
|
|
20241108,095900,108031270,3915,3900,3915,3900,1107
|
|
20241108,095800,103707755,3900,3900,3900,3900,352
|
|
20241108,095700,102334955,3900,3900,3900,3900,2
|
|
20241108,095600,102327155,3900,3900,3900,3900,0
|
|
20241108,095500,102327155,3900,3895,3900,3895,51
|
|
20241108,095400,102128385,3905,3905,3905,3905,200
|
|
20241108,095300,101347385,3905,3905,3905,3905,1411
|
|
20241108,095200,95837430,3905,3905,3905,3905,0
|
|
20241108,095100,95837430,3905,3905,3905,3905,1
|
|
20241108,095000,95833525,3900,3900,3905,3900,168
|
|
20241108,094900,95178320,3905,3900,3905,3900,127
|
|
20241108,094800,94683015,3905,3900,3905,3900,1075
|
|
20241108,094700,90487610,3900,3900,3905,3900,560
|
|
20241108,094600,88303595,3905,3905,3905,3905,1
|
|
20241108,094500,88299690,3905,3885,3910,3885,10693
|
|
20241108,094400,46640080,3885,3885,3885,3885,15
|
|
20241108,094300,46581805,3880,3880,3880,3880,810
|
|
20241108,094200,43439005,3880,3875,3880,3870,63
|
|
20241108,094100,43195070,3870,3870,3870,3870,8
|
|
20241108,094000,43164110,3870,3870,3870,3870,10
|
|
20241108,093900,43125410,3870,3870,3870,3870,0
|
|
20241108,093800,43125410,3870,3870,3870,3870,290
|
|
20241108,093700,42003110,3870,3870,3870,3870,0
|
|
20241108,093600,42003110,3870,3870,3870,3870,104
|
|
20241108,093500,41600630,3880,3880,3880,3880,175
|
|
20241108,093400,40921630,3880,3880,3880,3880,10
|
|
20241108,093300,40882830,3880,3880,3880,3880,0
|
|
20241108,093200,40882830,3880,3880,3880,3880,381
|
|
20241108,093100,39404550,3885,3885,3885,3885,30
|
|
20241108,093000,39288000,3885,3880,3885,3880,336
|
|
20241108,092900,37984145,3885,3885,3885,3885,66
|
|
20241108,092800,37727735,3880,3880,3880,3880,10
|
|
20241108,092700,37688935,3880,3880,3880,3880,371
|
|
20241108,092600,36249455,3885,3885,3885,3885,0
|
|
20241108,092500,36249455,3885,3885,3885,3885,20
|
|
20241108,092400,36171755,3885,3885,3885,3880,269
|
|
20241108,092300,35127285,3885,3885,3885,3885,6
|
|
20241108,092200,35103975,3885,3885,3885,3885,26
|
|
20241108,092100,35002965,3890,3890,3890,3890,0
|
|
20241108,092000,35002965,3890,3890,3890,3890,5
|
|
20241108,091900,34983515,3880,3880,3890,3880,376
|
|
20241108,091800,33523745,3885,3885,3885,3885,67
|
|
20241108,091700,33263450,3885,3885,3885,3885,32
|
|
20241108,091600,33139130,3890,3890,3890,3890,140
|
|
20241108,091500,32594530,3890,3885,3890,3885,513
|
|
20241108,091400,30599060,3885,3880,3885,3875,814
|
|
20241108,091300,27443310,3885,3875,3885,3875,500
|
|
20241108,091200,25502380,3875,3875,3875,3875,2
|
|
20241108,091100,25494630,3875,3875,3875,3870,527
|
|
20241108,091000,23452610,3880,3880,3880,3880,0
|
|
20241108,090900,23452610,3880,3885,3885,3880,683
|
|
20241108,090800,20802515,3885,3880,3885,3870,519
|
|
20241108,090700,18788820,3870,3875,3875,3870,311
|
|
20241108,090600,17583745,3890,3880,3890,3880,401
|
|
20241108,090500,16025965,3870,3875,3875,3870,15
|
|
20241108,090400,15967910,3875,3875,3875,3875,47
|
|
20241108,090300,15785785,3875,3870,3875,3870,5
|
|
20241108,090200,15766430,3870,3875,3875,3870,14
|
|
20241108,090100,15712245,3900,3875,3900,3875,2155
|
|
20241108,090000,7329320,3870,3835,3870,3835,1899
|