624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192100,385810915,3740,3740,3740,3740,1579
|
|
20241111,192000,385810915,3740,3740,3740,3740,0
|
|
20241111,191900,385810915,3740,3740,3740,3740,0
|
|
20241111,191800,385810915,3740,3740,3740,3740,0
|
|
20241111,191700,385810915,3740,3740,3740,3740,0
|
|
20241111,191600,385810915,3740,3740,3740,3740,0
|
|
20241111,191500,385810915,3740,3740,3740,3740,0
|
|
20241111,191400,385810915,3740,3740,3740,3740,0
|
|
20241111,191300,385810915,3740,3740,3740,3740,0
|
|
20241111,191200,385810915,3740,3740,3740,3740,0
|
|
20241111,191100,385810915,3740,3740,3740,3740,0
|
|
20241111,191000,385810915,3740,3740,3740,3740,0
|
|
20241111,190900,385810915,3740,3740,3740,3740,0
|
|
20241111,190800,385810915,3740,3740,3740,3740,0
|
|
20241111,190700,385810915,3740,3740,3740,3740,0
|
|
20241111,190600,385810915,3740,3740,3740,3740,0
|
|
20241111,190500,385810915,3740,3740,3740,3740,0
|
|
20241111,190400,385810915,3740,3740,3740,3740,0
|
|
20241111,190300,385810915,3740,3740,3740,3740,0
|
|
20241111,190200,385810915,3740,3740,3740,3740,0
|
|
20241111,190100,385810915,3740,3740,3740,3740,0
|
|
20241111,190000,385810915,3740,3740,3740,3740,0
|
|
20241111,185900,385810915,3740,3740,3740,3740,0
|
|
20241111,185800,385810915,3740,3740,3740,3740,0
|
|
20241111,185700,385810915,3740,3740,3740,3740,0
|
|
20241111,185600,385810915,3740,3740,3740,3740,0
|
|
20241111,185500,385810915,3740,3740,3740,3740,0
|
|
20241111,185400,385810915,3740,3740,3740,3740,0
|
|
20241111,185300,385810915,3740,3740,3740,3740,0
|
|
20241111,185200,385810915,3740,3740,3740,3740,0
|
|
20241111,185100,385810915,3740,3740,3740,3740,1579
|
|
20241111,185000,385810915,3740,3740,3740,3740,0
|
|
20241111,184900,385810915,3740,3740,3740,3740,0
|
|
20241111,184800,385810915,3740,3740,3740,3740,0
|
|
20241111,184700,385810915,3740,3740,3740,3740,0
|
|
20241111,184600,385810915,3740,3740,3740,3740,0
|
|
20241111,184500,385810915,3740,3740,3740,3740,0
|
|
20241111,184400,385810915,3740,3740,3740,3740,0
|
|
20241111,184300,385810915,3740,3740,3740,3740,0
|
|
20241111,184200,385810915,3740,3740,3740,3740,0
|
|
20241111,184100,385810915,3740,3740,3740,3740,0
|
|
20241111,184000,385810915,3740,3740,3740,3740,0
|
|
20241111,183900,385810915,3740,3740,3740,3740,0
|
|
20241111,183800,385810915,3740,3740,3740,3740,0
|
|
20241111,183700,385810915,3740,3740,3740,3740,0
|
|
20241111,183600,385810915,3740,3740,3740,3740,0
|
|
20241111,183500,385810915,3740,3740,3740,3740,0
|
|
20241111,183400,385810915,3740,3740,3740,3740,0
|
|
20241111,183300,385810915,3740,3740,3740,3740,0
|
|
20241111,183200,385810915,3740,3740,3740,3740,0
|
|
20241111,183100,385810915,3740,3740,3740,3740,0
|
|
20241111,183000,385810915,3740,3740,3740,3740,0
|
|
20241111,182900,385810915,3740,3740,3740,3740,0
|
|
20241111,182800,385810915,3740,3740,3740,3740,0
|
|
20241111,182700,385810915,3740,3740,3740,3740,0
|
|
20241111,182600,385810915,3740,3740,3740,3740,0
|
|
20241111,182500,385810915,3740,3740,3740,3740,0
|
|
20241111,182400,385810915,3740,3740,3740,3740,0
|
|
20241111,182300,385810915,3740,3740,3740,3740,0
|
|
20241111,182200,385810915,3740,3740,3740,3740,0
|
|
20241111,182100,385810915,3740,3740,3740,3740,1579
|
|
20241111,182000,385810915,3740,3740,3740,3740,0
|
|
20241111,181900,385810915,3740,3740,3740,3740,0
|
|
20241111,181800,385810915,3740,3740,3740,3740,0
|
|
20241111,181700,385810915,3740,3740,3740,3740,0
|
|
20241111,181600,385810915,3740,3740,3740,3740,0
|
|
20241111,181500,385810915,3740,3740,3740,3740,0
|
|
20241111,181400,385810915,3740,3740,3740,3740,0
|
|
20241111,181300,385810915,3740,3740,3740,3740,0
|
|
20241111,181200,385810915,3740,3740,3740,3740,0
|
|
20241111,181100,385810915,3740,3740,3740,3740,0
|
|
20241111,181000,385810915,3740,3740,3740,3740,0
|
|
20241111,180900,385810915,3740,3740,3740,3740,0
|
|
20241111,180800,385810915,3740,3740,3740,3740,0
|
|
20241111,180700,385810915,3740,3740,3740,3740,0
|
|
20241111,180600,385810915,3740,3740,3740,3740,0
|
|
20241111,180500,385810915,3740,3740,3740,3740,0
|
|
20241111,180400,385810915,3740,3740,3740,3740,0
|
|
20241111,180300,385810915,3740,3740,3740,3740,0
|
|
20241111,180200,385810915,3740,3740,3740,3740,0
|
|
20241111,180100,385810915,3740,3740,3740,3740,0
|
|
20241111,180000,385810915,3740,3740,3740,3740,0
|
|
20241111,175900,385810915,3740,3740,3740,3740,0
|
|
20241111,175800,385810915,3740,3740,3740,3740,0
|
|
20241111,175700,385810915,3740,3740,3740,3740,0
|
|
20241111,175600,385810915,3740,3740,3740,3740,0
|
|
20241111,175500,385810915,3740,3740,3740,3740,0
|
|
20241111,175400,385810915,3740,3740,3740,3740,0
|
|
20241111,175300,385810915,3740,3740,3740,3740,0
|
|
20241111,175200,385810915,3740,3740,3740,3740,0
|
|
20241111,175100,385810915,3740,3740,3740,3740,1579
|
|
20241111,175000,385810915,3740,3740,3740,3740,0
|
|
20241111,174900,385810915,3740,3740,3740,3740,0
|
|
20241111,174800,385810915,3740,3740,3740,3740,0
|
|
20241111,174700,385810915,3740,3740,3740,3740,0
|
|
20241111,174600,385810915,3740,3740,3740,3740,0
|
|
20241111,174500,385810915,3740,3740,3740,3740,0
|
|
20241111,174400,385810915,3740,3740,3740,3740,0
|
|
20241111,174300,385810915,3740,3740,3740,3740,0
|
|
20241111,174200,385810915,3740,3740,3740,3740,0
|
|
20241111,174100,385810915,3740,3740,3740,3740,0
|
|
20241111,174000,385810915,3740,3740,3740,3740,0
|
|
20241111,173900,385810915,3740,3740,3740,3740,0
|
|
20241111,173800,385810915,3740,3740,3740,3740,0
|
|
20241111,173700,385810915,3740,3740,3740,3740,0
|
|
20241111,173600,385810915,3740,3740,3740,3740,0
|
|
20241111,173500,385810915,3740,3740,3740,3740,0
|
|
20241111,173400,385810915,3740,3740,3740,3740,0
|
|
20241111,173300,385810915,3740,3740,3740,3740,0
|
|
20241111,173200,385810915,3740,3740,3740,3740,0
|
|
20241111,173100,385810915,3740,3740,3740,3740,0
|
|
20241111,173000,385810915,3740,3740,3740,3740,0
|
|
20241111,172900,385810915,3740,3740,3740,3740,0
|
|
20241111,172800,385810915,3740,3740,3740,3740,0
|
|
20241111,172700,385810915,3740,3740,3740,3740,0
|
|
20241111,172600,385810915,3740,3740,3740,3740,0
|
|
20241111,172500,385810915,3740,3740,3740,3740,0
|
|
20241111,172400,385810915,3740,3740,3740,3740,0
|
|
20241111,172300,385810915,3740,3740,3740,3740,0
|
|
20241111,172200,385810915,3740,3740,3740,3740,0
|
|
20241111,172100,385810915,3740,3740,3740,3740,1579
|
|
20241111,172000,385810915,3740,3740,3740,3740,0
|
|
20241111,171900,385810915,3740,3740,3740,3740,0
|
|
20241111,171800,385810915,3740,3740,3740,3740,0
|
|
20241111,171700,385810915,3740,3740,3740,3740,0
|
|
20241111,171600,385810915,3740,3740,3740,3740,0
|
|
20241111,171500,385810915,3740,3740,3740,3740,0
|
|
20241111,171400,385810915,3740,3740,3740,3740,0
|
|
20241111,171300,385810915,3740,3740,3740,3740,0
|
|
20241111,171200,385810915,3740,3740,3740,3740,0
|
|
20241111,171100,385810915,3740,3740,3740,3740,0
|
|
20241111,171000,385810915,3740,3740,3740,3740,0
|
|
20241111,170900,385810915,3740,3740,3740,3740,0
|
|
20241111,170800,385810915,3740,3740,3740,3740,0
|
|
20241111,170700,385810915,3740,3740,3740,3740,0
|
|
20241111,170600,385810915,3740,3740,3740,3740,0
|
|
20241111,170500,385810915,3740,3740,3740,3740,0
|
|
20241111,170400,385810915,3740,3740,3740,3740,0
|
|
20241111,170300,385810915,3740,3740,3740,3740,0
|
|
20241111,170200,385810915,3740,3740,3740,3740,0
|
|
20241111,170100,385810915,3740,3740,3740,3740,0
|
|
20241111,170000,385810915,3740,3740,3740,3740,0
|
|
20241111,165900,385810915,3740,3740,3740,3740,0
|
|
20241111,165800,385810915,3740,3740,3740,3740,0
|
|
20241111,165700,385810915,3740,3740,3740,3740,0
|
|
20241111,165600,385810915,3740,3740,3740,3740,0
|
|
20241111,165500,385810915,3740,3740,3740,3740,0
|
|
20241111,165400,385810915,3740,3740,3740,3740,0
|
|
20241111,165300,385810915,3740,3740,3740,3740,0
|
|
20241111,165200,385810915,3740,3740,3740,3740,0
|
|
20241111,165100,385810915,3740,3740,3740,3740,1579
|
|
20241111,165000,385810915,3740,3740,3740,3740,0
|
|
20241111,164900,385810915,3740,3740,3740,3740,0
|
|
20241111,164800,385810915,3740,3740,3740,3740,0
|
|
20241111,164700,385810915,3740,3740,3740,3740,0
|
|
20241111,164600,385810915,3740,3740,3740,3740,0
|
|
20241111,164500,385810915,3740,3740,3740,3740,0
|
|
20241111,164400,385810915,3740,3740,3740,3740,0
|
|
20241111,164300,385810915,3740,3740,3740,3740,0
|
|
20241111,164200,385810915,3740,3740,3740,3740,0
|
|
20241111,164100,385810915,3740,3740,3740,3740,0
|
|
20241111,164000,385810915,3740,3740,3740,3740,0
|
|
20241111,163900,385810915,3740,3740,3740,3740,0
|
|
20241111,163800,385810915,3740,3740,3740,3740,0
|
|
20241111,163700,385810915,3740,3740,3740,3740,0
|
|
20241111,163600,385810915,3740,3740,3740,3740,0
|
|
20241111,163500,385810915,3740,3740,3740,3740,0
|
|
20241111,163400,385810915,3740,3740,3740,3740,0
|
|
20241111,163300,385810915,3740,3740,3740,3740,0
|
|
20241111,163200,385810915,3740,3740,3740,3740,0
|
|
20241111,163100,385810915,3740,3740,3740,3740,0
|
|
20241111,163000,385810915,3740,3740,3740,3740,0
|
|
20241111,162900,385810915,3740,3740,3740,3740,0
|
|
20241111,162800,385810915,3740,3740,3740,3740,0
|
|
20241111,162700,385810915,3740,3740,3740,3740,0
|
|
20241111,162600,385810915,3740,3740,3740,3740,0
|
|
20241111,162500,385810915,3740,3740,3740,3740,0
|
|
20241111,162400,385810915,3740,3740,3740,3740,0
|
|
20241111,162300,385810915,3740,3740,3740,3740,0
|
|
20241111,162200,385810915,3740,3740,3740,3740,0
|
|
20241111,162100,385810915,3740,3740,3740,3740,1579
|
|
20241111,162000,385810915,3740,3740,3740,3740,0
|
|
20241111,161900,385810915,3740,3740,3740,3740,0
|
|
20241111,161800,385810915,3740,3740,3740,3740,0
|
|
20241111,161700,385810915,3740,3740,3740,3740,0
|
|
20241111,161600,385810915,3740,3740,3740,3740,0
|
|
20241111,161500,385810915,3740,3740,3740,3740,0
|
|
20241111,161400,385810915,3740,3740,3740,3740,0
|
|
20241111,161300,385810915,3740,3740,3740,3740,0
|
|
20241111,161200,385810915,3740,3740,3740,3740,0
|
|
20241111,161100,385810915,3740,3740,3740,3740,0
|
|
20241111,161000,385810915,3740,3740,3740,3740,0
|
|
20241111,160900,385810915,3740,3740,3740,3740,0
|
|
20241111,160800,385810915,3740,3740,3740,3740,0
|
|
20241111,160700,385810915,3740,3740,3740,3740,0
|
|
20241111,160600,385810915,3740,3740,3740,3740,0
|
|
20241111,160500,385810915,3740,3740,3740,3740,0
|
|
20241111,160400,385810915,3740,3740,3740,3740,0
|
|
20241111,160300,385810915,3740,3740,3740,3740,0
|
|
20241111,160200,385810915,3740,3740,3740,3740,0
|
|
20241111,160100,385810915,3740,3740,3740,3740,0
|
|
20241111,160000,385810915,3740,3740,3740,3740,0
|
|
20241111,155900,385810915,3740,3740,3740,3740,0
|
|
20241111,155800,385810915,3740,3740,3740,3740,0
|
|
20241111,155700,385810915,3740,3740,3740,3740,0
|
|
20241111,155600,385810915,3740,3740,3740,3740,0
|
|
20241111,155500,385810915,3740,3740,3740,3740,0
|
|
20241111,155400,385810915,3740,3740,3740,3740,0
|
|
20241111,155300,385810915,3740,3740,3740,3740,0
|
|
20241111,155200,385810915,3740,3740,3740,3740,0
|
|
20241111,155100,385810915,3740,3740,3740,3740,1579
|
|
20241111,155000,385810915,3740,3740,3740,3740,0
|
|
20241111,154900,385810915,3740,3740,3740,3740,0
|
|
20241111,154800,385810915,3740,3740,3740,3740,0
|
|
20241111,154700,385810915,3740,3740,3740,3740,0
|
|
20241111,154600,385810915,3740,3740,3740,3740,0
|
|
20241111,154500,385810915,3740,3740,3740,3740,0
|
|
20241111,154400,385810915,3740,3740,3740,3740,0
|
|
20241111,154300,385810915,3740,3740,3740,3740,0
|
|
20241111,154200,385810915,3740,3740,3740,3740,0
|
|
20241111,154100,385810915,3740,3740,3740,3740,0
|
|
20241111,154000,385810915,3740,3740,3740,3740,0
|
|
20241111,153900,385810915,3740,3740,3740,3740,0
|
|
20241111,153800,385810915,3740,3740,3740,3740,0
|
|
20241111,153700,385810915,3740,3740,3740,3740,0
|
|
20241111,153600,385810915,3740,3740,3740,3740,0
|
|
20241111,153500,385810915,3740,3740,3740,3740,0
|
|
20241111,153400,385810915,3740,3740,3740,3740,0
|
|
20241111,153300,385810915,3740,3740,3740,3740,0
|
|
20241111,153200,385810915,3740,3740,3740,3740,0
|
|
20241111,153100,385810915,3740,3740,3740,3740,0
|
|
20241111,153000,385810915,3740,3740,3740,3740,1579
|
|
20241111,152900,379905455,3765,3765,3765,3765,0
|
|
20241111,152800,379905455,3765,3765,3765,3765,0
|
|
20241111,152700,379905455,3765,3765,3765,3765,0
|
|
20241111,152600,379905455,3765,3765,3765,3765,0
|
|
20241111,152500,379905455,3765,3765,3765,3765,0
|
|
20241111,152400,379905455,3765,3765,3765,3765,0
|
|
20241111,152300,379905455,3765,3765,3765,3765,0
|
|
20241111,152200,379905455,3765,3765,3765,3765,0
|
|
20241111,152100,379905455,3765,3765,3765,3765,0
|
|
20241111,152000,379905455,3765,3765,3765,3765,0
|
|
20241111,151900,379905455,3765,3765,3765,3765,0
|
|
20241111,151800,379905455,3765,3745,3765,3745,8
|
|
20241111,151700,379875475,3745,3760,3775,3745,156
|
|
20241111,151600,379289105,3730,3760,3760,3730,2682
|
|
20241111,151500,369237710,3785,3785,3785,3785,1
|
|
20241111,151400,369233925,3780,3780,3780,3780,300
|
|
20241111,151300,368099925,3780,3770,3780,3760,650
|
|
20241111,151200,365654635,3785,3780,3785,3780,2
|
|
20241111,151100,365647070,3785,3785,3785,3785,50
|
|
20241111,151000,365457820,3785,3785,3785,3785,0
|
|
20241111,150900,365457820,3785,3785,3785,3785,0
|
|
20241111,150800,365457820,3785,3785,3785,3785,0
|
|
20241111,150700,365457820,3785,3760,3785,3760,835
|
|
20241111,150600,362301535,3760,3760,3780,3760,14
|
|
20241111,150500,362248875,3780,3780,3780,3780,0
|
|
20241111,150400,362248875,3780,3760,3780,3760,3
|
|
20241111,150300,362237560,3780,3775,3780,3775,2
|
|
20241111,150200,362230005,3785,3785,3785,3785,0
|
|
20241111,150100,362230005,3785,3785,3785,3785,2
|
|
20241111,150000,362222435,3785,3785,3785,3785,0
|
|
20241111,145900,362222435,3785,3790,3790,3755,1776
|
|
20241111,145800,355532140,3800,3800,3800,3800,0
|
|
20241111,145700,355532140,3800,3800,3800,3800,0
|
|
20241111,145600,355532140,3800,3800,3800,3800,0
|
|
20241111,145500,355532140,3800,3800,3800,3800,0
|
|
20241111,145400,355532140,3800,3800,3800,3800,0
|
|
20241111,145300,355532140,3800,3800,3800,3800,0
|
|
20241111,145200,355532140,3800,3800,3800,3800,0
|
|
20241111,145100,355532140,3800,3785,3800,3780,33
|
|
20241111,145000,355407260,3800,3800,3800,3800,0
|
|
20241111,144900,355407260,3800,3800,3800,3800,0
|
|
20241111,144800,355407260,3800,3790,3800,3785,345
|
|
20241111,144700,354099750,3800,3800,3800,3800,0
|
|
20241111,144600,354099750,3800,3795,3800,3795,11
|
|
20241111,144500,354058000,3800,3800,3800,3800,3
|
|
20241111,144400,354046600,3800,3790,3800,3790,500
|
|
20241111,144300,352150150,3790,3775,3790,3775,278
|
|
20241111,144200,351100460,3780,3805,3820,3780,939
|
|
20241111,144100,347529470,3830,3835,3835,3830,9
|
|
20241111,144000,347494985,3805,3740,3890,3740,10796
|
|
20241111,143900,306346955,3725,3740,3740,3725,9
|
|
20241111,143800,306313310,3740,3740,3740,3740,0
|
|
20241111,143700,306313310,3740,3740,3740,3740,0
|
|
20241111,143600,306313310,3740,3730,3740,3730,570
|
|
20241111,143500,304185955,3750,3750,3750,3750,0
|
|
20241111,143400,304185955,3750,3750,3750,3750,7
|
|
20241111,143300,304159705,3755,3755,3755,3755,0
|
|
20241111,143200,304159705,3755,3770,3770,3720,16505
|
|
20241111,143100,242592140,3785,3785,3785,3785,0
|
|
20241111,143000,242592140,3785,3785,3785,3785,0
|
|
20241111,142900,242592140,3785,3785,3785,3785,0
|
|
20241111,142800,242592140,3785,3785,3785,3785,1
|
|
20241111,142700,242588355,3785,3785,3785,3785,0
|
|
20241111,142600,242588355,3785,3785,3785,3785,0
|
|
20241111,142500,242588355,3785,3770,3785,3770,4
|
|
20241111,142400,242573260,3785,3785,3785,3785,0
|
|
20241111,142300,242573260,3785,3770,3785,3770,187
|
|
20241111,142200,241868255,3785,3780,3785,3780,2
|
|
20241111,142100,241860690,3785,3785,3785,3785,0
|
|
20241111,142000,241860690,3785,3785,3785,3785,0
|
|
20241111,141900,241860690,3785,3785,3785,3785,0
|
|
20241111,141800,241860690,3785,3780,3785,3780,120
|
|
20241111,141700,241407085,3780,3780,3780,3780,248
|
|
20241111,141600,240469645,3780,3780,3780,3780,0
|
|
20241111,141500,240469645,3780,3780,3780,3780,0
|
|
20241111,141400,240469645,3780,3780,3780,3780,0
|
|
20241111,141300,240469645,3780,3780,3780,3780,0
|
|
20241111,141200,240469645,3780,3770,3780,3770,22
|
|
20241111,141100,240386690,3780,3780,3780,3780,0
|
|
20241111,141000,240386690,3780,3780,3780,3780,0
|
|
20241111,140900,240386690,3780,3780,3780,3780,0
|
|
20241111,140800,240386690,3780,3780,3780,3780,0
|
|
20241111,140700,240386690,3780,3775,3780,3775,2
|
|
20241111,140600,240379135,3780,3780,3780,3780,0
|
|
20241111,140500,240379135,3780,3780,3780,3780,0
|
|
20241111,140400,240379135,3780,3780,3780,3780,0
|
|
20241111,140300,240379135,3780,3780,3780,3780,0
|
|
20241111,140200,240379135,3780,3780,3780,3780,20
|
|
20241111,140100,240303535,3785,3785,3785,3785,0
|
|
20241111,140000,240303535,3785,3785,3785,3785,0
|
|
20241111,135900,240303535,3785,3785,3785,3785,1
|
|
20241111,135800,240299750,3775,3775,3775,3775,0
|
|
20241111,135700,240299750,3775,3775,3775,3775,0
|
|
20241111,135600,240299750,3775,3785,3785,3775,215
|
|
20241111,135500,239486085,3785,3785,3785,3785,1
|
|
20241111,135400,239482300,3780,3780,3780,3780,0
|
|
20241111,135300,239482300,3780,3780,3780,3780,2
|
|
20241111,135200,239474740,3785,3785,3785,3785,0
|
|
20241111,135100,239474740,3785,3785,3785,3785,0
|
|
20241111,135000,239474740,3785,3785,3785,3785,0
|
|
20241111,134900,239474740,3785,3785,3785,3785,0
|
|
20241111,134800,239474740,3785,3785,3785,3785,0
|
|
20241111,134700,239474740,3785,3785,3785,3785,0
|
|
20241111,134600,239474740,3785,3785,3785,3785,1
|
|
20241111,134500,239470955,3780,3780,3780,3780,88
|
|
20241111,134400,239138315,3785,3785,3785,3785,1
|
|
20241111,134300,239134530,3790,3790,3790,3790,0
|
|
20241111,134200,239134530,3790,3790,3790,3790,0
|
|
20241111,134100,239134530,3790,3785,3790,3785,2
|
|
20241111,134000,239126955,3785,3785,3785,3785,1
|
|
20241111,133900,239123170,3790,3790,3790,3790,0
|
|
20241111,133800,239123170,3790,3790,3790,3790,0
|
|
20241111,133700,239123170,3790,3790,3790,3790,0
|
|
20241111,133600,239123170,3790,3785,3790,3785,202
|
|
20241111,133500,238358595,3785,3785,3785,3785,1
|
|
20241111,133400,238354810,3785,3785,3785,3785,0
|
|
20241111,133300,238354810,3785,3785,3785,3785,54
|
|
20241111,133200,238150420,3785,3785,3785,3785,0
|
|
20241111,133100,238150420,3785,3780,3785,3780,102
|
|
20241111,133000,237764355,3760,3780,3780,3760,9
|
|
20241111,132900,237730450,3785,3785,3785,3785,0
|
|
20241111,132800,237730450,3785,3785,3785,3785,0
|
|
20241111,132700,237730450,3785,3775,3785,3775,178
|
|
20241111,132600,237056730,3785,3785,3785,3785,0
|
|
20241111,132500,237056730,3785,3785,3785,3785,21
|
|
20241111,132400,236977245,3780,3780,3780,3780,0
|
|
20241111,132300,236977245,3780,3770,3780,3770,783
|
|
20241111,132200,234023460,3770,3770,3770,3770,0
|
|
20241111,132100,234023460,3770,3770,3770,3770,200
|
|
20241111,132000,233269460,3770,3770,3770,3770,2
|
|
20241111,131900,233261920,3770,3770,3770,3770,180
|
|
20241111,131800,232583320,3765,3765,3765,3765,0
|
|
20241111,131700,232583320,3765,3765,3765,3765,0
|
|
20241111,131600,232583320,3765,3765,3765,3765,50
|
|
20241111,131500,232395070,3770,3770,3770,3770,0
|
|
20241111,131400,232395070,3770,3770,3770,3770,0
|
|
20241111,131300,232395070,3770,3770,3770,3770,0
|
|
20241111,131200,232395070,3770,3770,3770,3770,0
|
|
20241111,131100,232395070,3770,3755,3770,3755,2807
|
|
20241111,131000,221854770,3755,3755,3755,3755,0
|
|
20241111,130900,221854770,3755,3755,3755,3755,0
|
|
20241111,130800,221854770,3755,3755,3755,3755,9
|
|
20241111,130700,221820975,3755,3755,3755,3755,0
|
|
20241111,130600,221820975,3755,3755,3755,3755,0
|
|
20241111,130500,221820975,3755,3755,3755,3755,0
|
|
20241111,130400,221820975,3755,3745,3755,3745,266
|
|
20241111,130300,220823825,3755,3755,3755,3755,1
|
|
20241111,130200,220820070,3740,3740,3740,3740,1
|
|
20241111,130100,220816330,3740,3740,3740,3740,336
|
|
20241111,130000,219559690,3745,3745,3745,3745,0
|
|
20241111,125900,219559690,3745,3745,3745,3745,0
|
|
20241111,125800,219559690,3745,3745,3745,3745,342
|
|
20241111,125700,218278900,3745,3750,3750,3745,172
|
|
20241111,125600,217633950,3760,3760,3760,3760,0
|
|
20241111,125500,217633950,3760,3760,3760,3760,0
|
|
20241111,125400,217633950,3760,3755,3760,3750,1334
|
|
20241111,125300,212626110,3760,3760,3760,3760,0
|
|
20241111,125200,212626110,3760,3760,3760,3760,5
|
|
20241111,125100,212607310,3770,3770,3770,3770,0
|
|
20241111,125000,212607310,3770,3770,3770,3770,0
|
|
20241111,124900,212607310,3770,3780,3785,3740,1058
|
|
20241111,124800,208643405,3785,3820,3820,3750,696
|
|
20241111,124700,206001340,3835,3835,3835,3835,212
|
|
20241111,124600,205188320,3835,3820,3835,3805,927
|
|
20241111,124500,201656730,3820,3795,3950,3790,6615
|
|
20241111,124400,176054305,3800,3800,3800,3800,0
|
|
20241111,124300,176054305,3800,3800,3800,3800,0
|
|
20241111,124200,176054305,3800,3800,3800,3800,0
|
|
20241111,124100,176054305,3800,3800,3800,3800,0
|
|
20241111,124000,176054305,3800,3800,3800,3800,0
|
|
20241111,123900,176054305,3800,3800,3800,3800,0
|
|
20241111,123800,176054305,3800,3800,3800,3800,0
|
|
20241111,123700,176054305,3800,3800,3800,3800,0
|
|
20241111,123600,176054305,3800,3800,3800,3800,0
|
|
20241111,123500,176054305,3800,3800,3800,3800,0
|
|
20241111,123400,176054305,3800,3800,3800,3800,0
|
|
20241111,123300,176054305,3800,3800,3800,3775,27
|
|
20241111,123200,175952330,3805,3805,3805,3805,0
|
|
20241111,123100,175952330,3805,3805,3805,3805,0
|
|
20241111,123000,175952330,3805,3805,3805,3805,0
|
|
20241111,122900,175952330,3805,3805,3805,3805,0
|
|
20241111,122800,175952330,3805,3805,3805,3805,0
|
|
20241111,122700,175952330,3805,3805,3805,3805,0
|
|
20241111,122600,175952330,3805,3805,3805,3805,0
|
|
20241111,122500,175952330,3805,3805,3805,3805,6
|
|
20241111,122400,175929500,3800,3770,3800,3770,53
|
|
20241111,122300,175728795,3750,3750,3750,3750,1
|
|
20241111,122200,175725045,3750,3770,3770,3750,62
|
|
20241111,122100,175491760,3775,3775,3775,3775,0
|
|
20241111,122000,175491760,3775,3800,3805,3775,160
|
|
20241111,121900,174887705,3775,3775,3775,3775,0
|
|
20241111,121800,174887705,3775,3775,3775,3775,82
|
|
20241111,121700,174578155,3775,3775,3775,3775,81
|
|
20241111,121600,174272380,3805,3805,3805,3805,0
|
|
20241111,121500,174272380,3805,3805,3805,3805,0
|
|
20241111,121400,174272380,3805,3805,3805,3805,0
|
|
20241111,121300,174272380,3805,3805,3805,3805,0
|
|
20241111,121200,174272380,3805,3805,3805,3805,1
|
|
20241111,121100,174268575,3780,3780,3780,3775,501
|
|
20241111,121000,172374800,3805,3805,3805,3805,0
|
|
20241111,120900,172374800,3805,3805,3805,3805,0
|
|
20241111,120800,172374800,3805,3805,3805,3805,0
|
|
20241111,120700,172374800,3805,3805,3805,3805,0
|
|
20241111,120600,172374800,3805,3805,3805,3805,0
|
|
20241111,120500,172374800,3805,3805,3805,3805,0
|
|
20241111,120400,172374800,3805,3805,3805,3805,0
|
|
20241111,120300,172374800,3805,3805,3805,3805,0
|
|
20241111,120200,172374800,3805,3805,3805,3805,0
|
|
20241111,120100,172374800,3805,3805,3805,3805,1
|
|
20241111,120000,172370995,3780,3780,3805,3780,631
|
|
20241111,115900,169985690,3780,3780,3780,3780,0
|
|
20241111,115800,169985690,3780,3780,3780,3780,0
|
|
20241111,115700,169985690,3780,3780,3780,3780,0
|
|
20241111,115600,169985690,3780,3780,3780,3780,221
|
|
20241111,115500,169150310,3780,3790,3790,3780,28
|
|
20241111,115400,169044305,3790,3795,3795,3790,108
|
|
20241111,115300,168634940,3800,3800,3800,3800,0
|
|
20241111,115200,168634940,3800,3800,3800,3800,0
|
|
20241111,115100,168634940,3800,3800,3800,3800,50
|
|
20241111,115000,168444940,3800,3800,3800,3800,0
|
|
20241111,114900,168444940,3800,3800,3800,3800,0
|
|
20241111,114800,168444940,3800,3820,3850,3800,651
|
|
20241111,114700,165947185,3800,3800,3800,3800,0
|
|
20241111,114600,165947185,3800,3800,3800,3800,0
|
|
20241111,114500,165947185,3800,3800,3800,3800,0
|
|
20241111,114400,165947185,3800,3805,3805,3800,37
|
|
20241111,114300,165806495,3820,3820,3820,3820,0
|
|
20241111,114200,165806495,3820,3820,3820,3820,0
|
|
20241111,114100,165806495,3820,3805,3820,3805,8
|
|
20241111,114000,165776015,3805,3805,3805,3805,3
|
|
20241111,113900,165764600,3805,3805,3805,3805,0
|
|
20241111,113800,165764600,3805,3805,3805,3805,0
|
|
20241111,113700,165764600,3805,3805,3805,3805,0
|
|
20241111,113600,165764600,3805,3810,3810,3805,10
|
|
20241111,113500,165726545,3810,3810,3845,3810,773
|
|
20241111,113400,162774220,3810,3810,3810,3810,3
|
|
20241111,113300,162762790,3800,3800,3800,3800,0
|
|
20241111,113200,162762790,3800,3805,3810,3800,5
|
|
20241111,113100,162743765,3810,3810,3810,3810,0
|
|
20241111,113000,162743765,3810,3810,3810,3810,0
|
|
20241111,112900,162743765,3810,3810,3810,3810,0
|
|
20241111,112800,162743765,3810,3815,3815,3805,24
|
|
20241111,112700,162652315,3850,3820,3850,3815,123
|
|
20241111,112600,162180980,3820,3810,3855,3800,703
|
|
20241111,112500,159495060,3785,3800,3815,3785,160
|
|
20241111,112400,158885790,3775,3795,3800,3775,307
|
|
20241111,112300,157720020,3800,3770,3800,3770,130
|
|
20241111,112200,157226885,3760,3765,3765,3760,210
|
|
20241111,112100,156436290,3765,3765,3765,3765,0
|
|
20241111,112000,156436290,3765,3765,3765,3760,21
|
|
20241111,111900,156357280,3765,3765,3765,3765,0
|
|
20241111,111800,156357280,3765,3765,3765,3765,0
|
|
20241111,111700,156357280,3765,3765,3765,3765,0
|
|
20241111,111600,156357280,3765,3765,3765,3765,0
|
|
20241111,111500,156357280,3765,3765,3765,3765,0
|
|
20241111,111400,156357280,3765,3765,3765,3765,4
|
|
20241111,111300,156342220,3765,3765,3765,3765,0
|
|
20241111,111200,156342220,3765,3765,3765,3765,1
|
|
20241111,111100,156338455,3760,3755,3760,3755,103
|
|
20241111,111000,155951195,3735,3735,3735,3735,0
|
|
20241111,110900,155951195,3735,3740,3740,3735,350
|
|
20241111,110800,154643935,3735,3745,3745,3735,488
|
|
20241111,110700,152821235,3745,3745,3745,3745,0
|
|
20241111,110600,152821235,3745,3745,3745,3745,582
|
|
20241111,110500,150641645,3745,3745,3745,3745,32
|
|
20241111,110400,150521805,3745,3745,3745,3745,15
|
|
20241111,110300,150465630,3745,3745,3745,3745,14
|
|
20241111,110200,150413200,3745,3745,3745,3745,0
|
|
20241111,110100,150413200,3745,3745,3745,3745,0
|
|
20241111,110000,150413200,3745,3745,3745,3745,0
|
|
20241111,105900,150413200,3745,3745,3745,3745,242
|
|
20241111,105800,149506910,3730,3730,3730,3730,0
|
|
20241111,105700,149506910,3730,3730,3730,3730,0
|
|
20241111,105600,149506910,3730,3730,3730,3730,0
|
|
20241111,105500,149506910,3730,3735,3735,3730,1228
|
|
20241111,105400,144920550,3735,3735,3735,3735,0
|
|
20241111,105300,144920550,3735,3735,3735,3735,0
|
|
20241111,105200,144920550,3735,3735,3735,3735,45
|
|
20241111,105100,144752475,3735,3735,3735,3735,10
|
|
20241111,105000,144715125,3745,3745,3745,3745,0
|
|
20241111,104900,144715125,3745,3745,3745,3745,0
|
|
20241111,104800,144715125,3745,3745,3745,3745,0
|
|
20241111,104700,144715125,3745,3745,3745,3745,0
|
|
20241111,104600,144715125,3745,3730,3745,3730,56
|
|
20241111,104500,144505705,3745,3745,3745,3745,0
|
|
20241111,104400,144505705,3745,3745,3745,3745,0
|
|
20241111,104300,144505705,3745,3730,3745,3730,10
|
|
20241111,104200,144468270,3740,3740,3740,3740,2
|
|
20241111,104100,144460790,3745,3745,3745,3745,0
|
|
20241111,104000,144460790,3745,3745,3745,3745,0
|
|
20241111,103900,144460790,3745,3745,3745,3745,0
|
|
20241111,103800,144460790,3745,3745,3745,3745,1
|
|
20241111,103700,144457045,3725,3725,3725,3725,0
|
|
20241111,103600,144457045,3725,3745,3745,3725,1486
|
|
20241111,103500,138914010,3755,3755,3755,3755,0
|
|
20241111,103400,138914010,3755,3755,3755,3755,0
|
|
20241111,103300,138914010,3755,3755,3755,3755,1
|
|
20241111,103200,138910255,3745,3740,3745,3740,183
|
|
20241111,103100,138225375,3745,3745,3745,3745,0
|
|
20241111,103000,138225375,3745,3745,3745,3745,0
|
|
20241111,102900,138225375,3745,3725,3745,3725,56
|
|
20241111,102800,138016755,3725,3740,3760,3725,1232
|
|
20241111,102700,133417405,3740,3750,3750,3740,1298
|
|
20241111,102600,128559545,3750,3750,3750,3750,1
|
|
20241111,102500,128555795,3760,3760,3760,3760,40
|
|
20241111,102400,128405395,3750,3750,3750,3750,0
|
|
20241111,102300,128405395,3750,3750,3750,3750,427
|
|
20241111,102200,126804145,3755,3755,3755,3755,11
|
|
20241111,102100,126762840,3760,3760,3760,3760,50
|
|
20241111,102000,126574840,3760,3760,3760,3760,0
|
|
20241111,101900,126574840,3760,3760,3760,3760,5
|
|
20241111,101800,126556040,3760,3760,3760,3760,65
|
|
20241111,101700,126311640,3760,3760,3760,3760,10
|
|
20241111,101600,126274040,3760,3750,3760,3750,6
|
|
20241111,101500,126251530,3750,3750,3750,3750,624
|
|
20241111,101400,123911530,3755,3755,3755,3755,1
|
|
20241111,101300,123907775,3755,3755,3755,3755,80
|
|
20241111,101200,123607375,3755,3755,3755,3755,0
|
|
20241111,101100,123607375,3755,3755,3755,3755,8
|
|
20241111,101000,123577335,3760,3760,3760,3760,0
|
|
20241111,100900,123577335,3760,3755,3760,3755,2
|
|
20241111,100800,123569820,3760,3760,3760,3760,0
|
|
20241111,100700,123569820,3760,3760,3760,3760,2
|
|
20241111,100600,123562300,3760,3755,3760,3745,1063
|
|
20241111,100500,119576455,3755,3770,3770,3755,10371
|
|
20241111,100400,80631710,3760,3770,3770,3760,12
|
|
20241111,100300,80586565,3760,3770,3770,3760,212
|
|
20241111,100200,79789295,3770,3770,3770,3765,30
|
|
20241111,100100,79676285,3770,3770,3770,3770,6
|
|
20241111,100000,79653665,3775,3770,3775,3770,10
|
|
20241111,095900,79615920,3775,3775,3775,3775,0
|
|
20241111,095800,79615920,3775,3770,3775,3770,2
|
|
20241111,095700,79608375,3775,3775,3775,3775,119
|
|
20241111,095600,79159150,3775,3780,3780,3775,26
|
|
20241111,095500,79060995,3775,3775,3775,3775,13
|
|
20241111,095400,79011920,3775,3775,3775,3775,1
|
|
20241111,095300,79008145,3760,3760,3760,3760,0
|
|
20241111,095200,79008145,3760,3760,3760,3760,9
|
|
20241111,095100,78974305,3760,3760,3760,3760,103
|
|
20241111,095000,78587025,3760,3760,3760,3760,4
|
|
20241111,094900,78571985,3780,3780,3780,3780,5
|
|
20241111,094800,78553085,3780,3780,3780,3780,23
|
|
20241111,094700,78466145,3780,3780,3795,3760,204
|
|
20241111,094600,77698605,3765,3765,3765,3765,0
|
|
20241111,094500,77698605,3765,3765,3765,3765,296
|
|
20241111,094400,76584165,3775,3790,3790,3770,237
|
|
20241111,094300,75689880,3795,3780,3795,3780,2
|
|
20241111,094200,75682305,3780,3795,3795,3780,183
|
|
20241111,094100,74989700,3790,3790,3790,3790,0
|
|
20241111,094000,74989700,3790,3785,3790,3785,2267
|
|
20241111,093900,66399655,3785,3785,3785,3785,152
|
|
20241111,093800,65824335,3780,3780,3780,3780,511
|
|
20241111,093700,63892755,3790,3790,3790,3790,7
|
|
20241111,093600,63866225,3790,3785,3790,3780,615
|
|
20241111,093500,61539665,3790,3790,3790,3790,0
|
|
20241111,093400,61539665,3790,3790,3790,3790,1
|
|
20241111,093300,61535875,3785,3790,3790,3785,494
|
|
20241111,093200,59665565,3790,3795,3805,3790,601
|
|
20241111,093100,57387635,3820,3820,3820,3820,0
|
|
20241111,093000,57387635,3820,3820,3830,3795,1260
|
|
20241111,092900,52600885,3840,3840,3840,3840,0
|
|
20241111,092800,52600885,3840,3840,3840,3840,0
|
|
20241111,092700,52600885,3840,3840,3840,3840,10
|
|
20241111,092600,52562485,3840,3840,3840,3840,1
|
|
20241111,092500,52558645,3825,3840,3840,3825,458
|
|
20241111,092400,50803195,3865,3865,3865,3865,0
|
|
20241111,092300,50803195,3865,3865,3865,3840,3
|
|
20241111,092200,50791625,3860,3860,3860,3860,38
|
|
20241111,092100,50644945,3860,3860,3860,3860,1
|
|
20241111,092000,50641085,3865,3865,3865,3865,0
|
|
20241111,091900,50641085,3865,3865,3865,3865,0
|
|
20241111,091800,50641085,3865,3865,3865,3865,0
|
|
20241111,091700,50641085,3865,3865,3870,3865,573
|
|
20241111,091600,48426280,3865,3850,3865,3850,500
|
|
20241111,091500,46498595,3850,3835,3850,3835,1001
|
|
20241111,091400,42648725,3830,3845,3845,3830,1261
|
|
20241111,091300,37812775,3855,3835,3860,3835,1349
|
|
20241111,091200,32617350,3840,3840,3845,3840,2612
|
|
20241111,091100,22587255,3845,3840,3845,3840,4
|
|
20241111,091000,22571880,3845,3840,3845,3810,71
|
|
20241111,090900,22300300,3845,3840,3845,3840,71
|
|
20241111,090800,22027655,3840,3825,3840,3800,400
|
|
20241111,090700,20502360,3825,3830,3840,3825,436
|
|
20241111,090600,18833880,3835,3845,3845,3835,3
|
|
20241111,090500,18822360,3850,3850,3850,3850,1
|
|
20241111,090400,18818510,3855,3830,3855,3820,775
|
|
20241111,090300,15857515,3830,3830,3830,3830,16
|
|
20241111,090200,15796235,3820,3840,3840,3820,1949
|
|
20241111,090100,8346340,3840,3840,3840,3840,16
|
|
20241111,090000,8284900,3840,3830,3840,3830,2162
|