623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192000,236334690,3390,3390,3390,3390,516
|
|
20241113,191900,236334690,3390,3390,3390,3390,0
|
|
20241113,191800,236334690,3390,3390,3390,3390,0
|
|
20241113,191700,236334690,3390,3390,3390,3390,0
|
|
20241113,191600,236334690,3390,3390,3390,3390,0
|
|
20241113,191500,236334690,3390,3390,3390,3390,0
|
|
20241113,191400,236334690,3390,3390,3390,3390,0
|
|
20241113,191300,236334690,3390,3390,3390,3390,0
|
|
20241113,191200,236334690,3390,3390,3390,3390,0
|
|
20241113,191100,236334690,3390,3390,3390,3390,0
|
|
20241113,191000,236334690,3390,3390,3390,3390,0
|
|
20241113,190900,236334690,3390,3390,3390,3390,0
|
|
20241113,190800,236334690,3390,3390,3390,3390,0
|
|
20241113,190700,236334690,3390,3390,3390,3390,0
|
|
20241113,190600,236334690,3390,3390,3390,3390,0
|
|
20241113,190500,236334690,3390,3390,3390,3390,0
|
|
20241113,190400,236334690,3390,3390,3390,3390,0
|
|
20241113,190300,236334690,3390,3390,3390,3390,0
|
|
20241113,190200,236334690,3390,3390,3390,3390,0
|
|
20241113,190100,236334690,3390,3390,3390,3390,0
|
|
20241113,190000,236334690,3390,3390,3390,3390,0
|
|
20241113,185900,236334690,3390,3390,3390,3390,0
|
|
20241113,185800,236334690,3390,3390,3390,3390,0
|
|
20241113,185700,236334690,3390,3390,3390,3390,0
|
|
20241113,185600,236334690,3390,3390,3390,3390,0
|
|
20241113,185500,236334690,3390,3390,3390,3390,0
|
|
20241113,185400,236334690,3390,3390,3390,3390,0
|
|
20241113,185300,236334690,3390,3390,3390,3390,0
|
|
20241113,185200,236334690,3390,3390,3390,3390,0
|
|
20241113,185100,236334690,3390,3390,3390,3390,0
|
|
20241113,185000,236334690,3390,3390,3390,3390,516
|
|
20241113,184900,236334690,3390,3390,3390,3390,0
|
|
20241113,184800,236334690,3390,3390,3390,3390,0
|
|
20241113,184700,236334690,3390,3390,3390,3390,0
|
|
20241113,184600,236334690,3390,3390,3390,3390,0
|
|
20241113,184500,236334690,3390,3390,3390,3390,0
|
|
20241113,184400,236334690,3390,3390,3390,3390,0
|
|
20241113,184300,236334690,3390,3390,3390,3390,0
|
|
20241113,184200,236334690,3390,3390,3390,3390,0
|
|
20241113,184100,236334690,3390,3390,3390,3390,0
|
|
20241113,184000,236334690,3390,3390,3390,3390,0
|
|
20241113,183900,236334690,3390,3390,3390,3390,0
|
|
20241113,183800,236334690,3390,3390,3390,3390,0
|
|
20241113,183700,236334690,3390,3390,3390,3390,0
|
|
20241113,183600,236334690,3390,3390,3390,3390,0
|
|
20241113,183500,236334690,3390,3390,3390,3390,0
|
|
20241113,183400,236334690,3390,3390,3390,3390,0
|
|
20241113,183300,236334690,3390,3390,3390,3390,0
|
|
20241113,183200,236334690,3390,3390,3390,3390,0
|
|
20241113,183100,236334690,3390,3390,3390,3390,0
|
|
20241113,183000,236334690,3390,3390,3390,3390,0
|
|
20241113,182900,236334690,3390,3390,3390,3390,0
|
|
20241113,182800,236334690,3390,3390,3390,3390,0
|
|
20241113,182700,236334690,3390,3390,3390,3390,0
|
|
20241113,182600,236334690,3390,3390,3390,3390,0
|
|
20241113,182500,236334690,3390,3390,3390,3390,0
|
|
20241113,182400,236334690,3390,3390,3390,3390,0
|
|
20241113,182300,236334690,3390,3390,3390,3390,0
|
|
20241113,182200,236334690,3390,3390,3390,3390,0
|
|
20241113,182100,236334690,3390,3390,3390,3390,0
|
|
20241113,182000,236334690,3390,3390,3390,3390,516
|
|
20241113,181900,236334690,3390,3390,3390,3390,0
|
|
20241113,181800,236334690,3390,3390,3390,3390,0
|
|
20241113,181700,236334690,3390,3390,3390,3390,0
|
|
20241113,181600,236334690,3390,3390,3390,3390,0
|
|
20241113,181500,236334690,3390,3390,3390,3390,0
|
|
20241113,181400,236334690,3390,3390,3390,3390,0
|
|
20241113,181300,236334690,3390,3390,3390,3390,0
|
|
20241113,181200,236334690,3390,3390,3390,3390,0
|
|
20241113,181100,236334690,3390,3390,3390,3390,0
|
|
20241113,181000,236334690,3390,3390,3390,3390,0
|
|
20241113,180900,236334690,3390,3390,3390,3390,0
|
|
20241113,180800,236334690,3390,3390,3390,3390,0
|
|
20241113,180700,236334690,3390,3390,3390,3390,0
|
|
20241113,180600,236334690,3390,3390,3390,3390,0
|
|
20241113,180500,236334690,3390,3390,3390,3390,0
|
|
20241113,180400,236334690,3390,3390,3390,3390,0
|
|
20241113,180300,236334690,3390,3390,3390,3390,0
|
|
20241113,180200,236334690,3390,3390,3390,3390,0
|
|
20241113,180100,236334690,3390,3390,3390,3390,0
|
|
20241113,180000,236334690,3390,3390,3390,3390,0
|
|
20241113,175900,236334690,3390,3390,3390,3390,0
|
|
20241113,175800,236334690,3390,3390,3390,3390,0
|
|
20241113,175700,236334690,3390,3390,3390,3390,0
|
|
20241113,175600,236334690,3390,3390,3390,3390,0
|
|
20241113,175500,236334690,3390,3390,3390,3390,0
|
|
20241113,175400,236334690,3390,3390,3390,3390,0
|
|
20241113,175300,236334690,3390,3390,3390,3390,0
|
|
20241113,175200,236334690,3390,3390,3390,3390,0
|
|
20241113,175100,236334690,3390,3390,3390,3390,0
|
|
20241113,175000,236334690,3390,3390,3390,3390,516
|
|
20241113,174900,236334690,3390,3390,3390,3390,0
|
|
20241113,174800,236334690,3390,3390,3390,3390,0
|
|
20241113,174700,236334690,3390,3390,3390,3390,0
|
|
20241113,174600,236334690,3390,3390,3390,3390,0
|
|
20241113,174500,236334690,3390,3390,3390,3390,0
|
|
20241113,174400,236334690,3390,3390,3390,3390,0
|
|
20241113,174300,236334690,3390,3390,3390,3390,0
|
|
20241113,174200,236334690,3390,3390,3390,3390,0
|
|
20241113,174100,236334690,3390,3390,3390,3390,0
|
|
20241113,174000,236334690,3390,3390,3390,3390,0
|
|
20241113,173900,236334690,3390,3390,3390,3390,0
|
|
20241113,173800,236334690,3390,3390,3390,3390,0
|
|
20241113,173700,236334690,3390,3390,3390,3390,0
|
|
20241113,173600,236334690,3390,3390,3390,3390,0
|
|
20241113,173500,236334690,3390,3390,3390,3390,0
|
|
20241113,173400,236334690,3390,3390,3390,3390,0
|
|
20241113,173300,236334690,3390,3390,3390,3390,0
|
|
20241113,173200,236334690,3390,3390,3390,3390,0
|
|
20241113,173100,236334690,3390,3390,3390,3390,0
|
|
20241113,173000,236334690,3390,3390,3390,3390,0
|
|
20241113,172900,236334690,3390,3390,3390,3390,0
|
|
20241113,172800,236334690,3390,3390,3390,3390,0
|
|
20241113,172700,236334690,3390,3390,3390,3390,0
|
|
20241113,172600,236334690,3390,3390,3390,3390,0
|
|
20241113,172500,236334690,3390,3390,3390,3390,0
|
|
20241113,172400,236334690,3390,3390,3390,3390,0
|
|
20241113,172300,236334690,3390,3390,3390,3390,0
|
|
20241113,172200,236334690,3390,3390,3390,3390,0
|
|
20241113,172100,236334690,3390,3390,3390,3390,0
|
|
20241113,172000,236334690,3390,3390,3390,3390,516
|
|
20241113,171900,236334690,3390,3390,3390,3390,0
|
|
20241113,171800,236334690,3390,3390,3390,3390,0
|
|
20241113,171700,236334690,3390,3390,3390,3390,0
|
|
20241113,171600,236334690,3390,3390,3390,3390,0
|
|
20241113,171500,236334690,3390,3390,3390,3390,0
|
|
20241113,171400,236334690,3390,3390,3390,3390,0
|
|
20241113,171300,236334690,3390,3390,3390,3390,0
|
|
20241113,171200,236334690,3390,3390,3390,3390,0
|
|
20241113,171100,236334690,3390,3390,3390,3390,0
|
|
20241113,171000,236334690,3390,3390,3390,3390,0
|
|
20241113,170900,236334690,3390,3390,3390,3390,0
|
|
20241113,170800,236334690,3390,3390,3390,3390,0
|
|
20241113,170700,236334690,3390,3390,3390,3390,0
|
|
20241113,170600,236334690,3390,3390,3390,3390,0
|
|
20241113,170500,236334690,3390,3390,3390,3390,0
|
|
20241113,170400,236334690,3390,3390,3390,3390,0
|
|
20241113,170300,236334690,3390,3390,3390,3390,0
|
|
20241113,170200,236334690,3390,3390,3390,3390,0
|
|
20241113,170100,236334690,3390,3390,3390,3390,0
|
|
20241113,170000,236334690,3390,3390,3390,3390,0
|
|
20241113,165900,236334690,3390,3390,3390,3390,0
|
|
20241113,165800,236334690,3390,3390,3390,3390,0
|
|
20241113,165700,236334690,3390,3390,3390,3390,0
|
|
20241113,165600,236334690,3390,3390,3390,3390,0
|
|
20241113,165500,236334690,3390,3390,3390,3390,0
|
|
20241113,165400,236334690,3390,3390,3390,3390,0
|
|
20241113,165300,236334690,3390,3390,3390,3390,0
|
|
20241113,165200,236334690,3390,3390,3390,3390,0
|
|
20241113,165100,236334690,3390,3390,3390,3390,0
|
|
20241113,165000,236334690,3390,3390,3390,3390,516
|
|
20241113,164900,236334690,3390,3390,3390,3390,0
|
|
20241113,164800,236334690,3390,3390,3390,3390,0
|
|
20241113,164700,236334690,3390,3390,3390,3390,0
|
|
20241113,164600,236334690,3390,3390,3390,3390,0
|
|
20241113,164500,236334690,3390,3390,3390,3390,0
|
|
20241113,164400,236334690,3390,3390,3390,3390,0
|
|
20241113,164300,236334690,3390,3390,3390,3390,0
|
|
20241113,164200,236334690,3390,3390,3390,3390,0
|
|
20241113,164100,236334690,3390,3390,3390,3390,0
|
|
20241113,164000,236334690,3390,3390,3390,3390,0
|
|
20241113,163900,236334690,3390,3390,3390,3390,0
|
|
20241113,163800,236334690,3390,3390,3390,3390,0
|
|
20241113,163700,236334690,3390,3390,3390,3390,0
|
|
20241113,163600,236334690,3390,3390,3390,3390,0
|
|
20241113,163500,236334690,3390,3390,3390,3390,0
|
|
20241113,163400,236334690,3390,3390,3390,3390,0
|
|
20241113,163300,236334690,3390,3390,3390,3390,0
|
|
20241113,163200,236334690,3390,3390,3390,3390,0
|
|
20241113,163100,236334690,3390,3390,3390,3390,0
|
|
20241113,163000,236334690,3390,3390,3390,3390,0
|
|
20241113,162900,236334690,3390,3390,3390,3390,0
|
|
20241113,162800,236334690,3390,3390,3390,3390,0
|
|
20241113,162700,236334690,3390,3390,3390,3390,0
|
|
20241113,162600,236334690,3390,3390,3390,3390,0
|
|
20241113,162500,236334690,3390,3390,3390,3390,0
|
|
20241113,162400,236334690,3390,3390,3390,3390,0
|
|
20241113,162300,236334690,3390,3390,3390,3390,0
|
|
20241113,162200,236334690,3390,3390,3390,3390,0
|
|
20241113,162100,236334690,3390,3390,3390,3390,0
|
|
20241113,162000,236334690,3390,3390,3390,3390,516
|
|
20241113,161900,236334690,3390,3390,3390,3390,0
|
|
20241113,161800,236334690,3390,3390,3390,3390,0
|
|
20241113,161700,236334690,3390,3390,3390,3390,0
|
|
20241113,161600,236334690,3390,3390,3390,3390,0
|
|
20241113,161500,236334690,3390,3390,3390,3390,0
|
|
20241113,161400,236334690,3390,3390,3390,3390,0
|
|
20241113,161300,236334690,3390,3390,3390,3390,0
|
|
20241113,161200,236334690,3390,3390,3390,3390,0
|
|
20241113,161100,236334690,3390,3390,3390,3390,0
|
|
20241113,161000,236334690,3390,3390,3390,3390,0
|
|
20241113,160900,236334690,3390,3390,3390,3390,0
|
|
20241113,160800,236334690,3390,3390,3390,3390,0
|
|
20241113,160700,236334690,3390,3390,3390,3390,0
|
|
20241113,160600,236334690,3390,3390,3390,3390,0
|
|
20241113,160500,236334690,3390,3390,3390,3390,0
|
|
20241113,160400,236334690,3390,3390,3390,3390,0
|
|
20241113,160300,236334690,3390,3390,3390,3390,0
|
|
20241113,160200,236334690,3390,3390,3390,3390,0
|
|
20241113,160100,236334690,3390,3390,3390,3390,0
|
|
20241113,160000,236334690,3390,3390,3390,3390,0
|
|
20241113,155900,236334690,3390,3390,3390,3390,0
|
|
20241113,155800,236334690,3390,3390,3390,3390,0
|
|
20241113,155700,236334690,3390,3390,3390,3390,0
|
|
20241113,155600,236334690,3390,3390,3390,3390,0
|
|
20241113,155500,236334690,3390,3390,3390,3390,0
|
|
20241113,155400,236334690,3390,3390,3390,3390,0
|
|
20241113,155300,236334690,3390,3390,3390,3390,0
|
|
20241113,155200,236334690,3390,3390,3390,3390,0
|
|
20241113,155100,236334690,3390,3390,3390,3390,0
|
|
20241113,155000,236334690,3390,3390,3390,3390,516
|
|
20241113,154900,236334690,3390,3390,3390,3390,0
|
|
20241113,154800,236334690,3390,3390,3390,3390,0
|
|
20241113,154700,236334690,3390,3390,3390,3390,0
|
|
20241113,154600,236334690,3390,3390,3390,3390,0
|
|
20241113,154500,236334690,3390,3390,3390,3390,0
|
|
20241113,154400,236334690,3390,3390,3390,3390,0
|
|
20241113,154300,236334690,3390,3390,3390,3390,0
|
|
20241113,154200,236334690,3390,3390,3390,3390,0
|
|
20241113,154100,236334690,3390,3390,3390,3390,0
|
|
20241113,154000,236334690,3390,3390,3390,3390,0
|
|
20241113,153900,236334690,3390,3390,3390,3390,0
|
|
20241113,153800,236334690,3390,3390,3390,3390,0
|
|
20241113,153700,236334690,3390,3390,3390,3390,0
|
|
20241113,153600,236334690,3390,3390,3390,3390,0
|
|
20241113,153500,236334690,3390,3390,3390,3390,0
|
|
20241113,153400,236334690,3390,3390,3390,3390,0
|
|
20241113,153300,236334690,3390,3390,3390,3390,0
|
|
20241113,153200,236334690,3390,3390,3390,3390,0
|
|
20241113,153100,236334690,3390,3390,3390,3390,0
|
|
20241113,153000,236334690,3390,3390,3390,3390,516
|
|
20241113,152900,234585450,3395,3395,3395,3395,0
|
|
20241113,152800,234585450,3395,3395,3395,3395,0
|
|
20241113,152700,234585450,3395,3395,3395,3395,0
|
|
20241113,152600,234585450,3395,3395,3395,3395,0
|
|
20241113,152500,234585450,3395,3395,3395,3395,0
|
|
20241113,152400,234585450,3395,3395,3395,3395,0
|
|
20241113,152300,234585450,3395,3395,3395,3395,0
|
|
20241113,152200,234585450,3395,3395,3395,3395,0
|
|
20241113,152100,234585450,3395,3395,3395,3395,0
|
|
20241113,152000,234585450,3395,3395,3395,3395,0
|
|
20241113,151900,234585450,3395,3365,3395,3365,396
|
|
20241113,151800,233252850,3400,3400,3400,3370,214
|
|
20241113,151700,232529720,3360,3390,3405,3360,729
|
|
20241113,151600,230075945,3390,3390,3390,3390,19
|
|
20241113,151500,230011535,3405,3405,3405,3405,35
|
|
20241113,151400,229892360,3405,3405,3405,3395,40
|
|
20241113,151300,229756170,3405,3400,3405,3380,41
|
|
20241113,151200,229617165,3405,3380,3405,3380,3
|
|
20241113,151100,229607000,3405,3385,3405,3380,335
|
|
20241113,151000,228473580,3405,3405,3405,3405,0
|
|
20241113,150900,228473580,3405,3400,3405,3385,658
|
|
20241113,150800,226236835,3420,3405,3420,3405,98
|
|
20241113,150700,225903130,3405,3400,3405,3400,124
|
|
20241113,150600,225481520,3400,3420,3420,3400,2014
|
|
20241113,150500,218632960,3420,3405,3420,3405,201
|
|
20241113,150400,217948540,3420,3420,3420,3405,309
|
|
20241113,150300,216894460,3420,3420,3420,3420,1
|
|
20241113,150200,216891040,3405,3410,3420,3405,251
|
|
20241113,150100,216036230,3420,3420,3420,3420,0
|
|
20241113,150000,216036230,3420,3420,3420,3415,3
|
|
20241113,145900,216025975,3410,3415,3420,3410,121
|
|
20241113,145800,215613330,3420,3420,3420,3420,0
|
|
20241113,145700,215613330,3420,3415,3420,3415,2
|
|
20241113,145600,215606495,3425,3420,3425,3420,10
|
|
20241113,145500,215572290,3420,3415,3420,3415,2
|
|
20241113,145400,215565455,3420,3420,3420,3420,0
|
|
20241113,145300,215565455,3420,3420,3420,3420,66
|
|
20241113,145200,215339735,3420,3420,3420,3420,15
|
|
20241113,145100,215288435,3420,3420,3420,3420,5
|
|
20241113,145000,215271335,3420,3420,3420,3420,5
|
|
20241113,144900,215254235,3425,3425,3425,3425,0
|
|
20241113,144800,215254235,3425,3425,3425,3425,0
|
|
20241113,144700,215254235,3425,3420,3425,3420,100
|
|
20241113,144600,214912230,3425,3425,3425,3425,0
|
|
20241113,144500,214912230,3425,3425,3425,3425,0
|
|
20241113,144400,214912230,3425,3405,3425,3405,470
|
|
20241113,144300,213310525,3405,3410,3410,3405,277
|
|
20241113,144200,212365960,3415,3415,3415,3415,61
|
|
20241113,144100,212157645,3420,3420,3420,3420,691
|
|
20241113,144000,209794425,3420,3420,3420,3420,0
|
|
20241113,143900,209794425,3420,3425,3425,3420,20
|
|
20241113,143800,209725975,3425,3425,3425,3425,0
|
|
20241113,143700,209725975,3425,3425,3425,3425,0
|
|
20241113,143600,209725975,3425,3425,3425,3425,0
|
|
20241113,143500,209725975,3425,3425,3425,3425,0
|
|
20241113,143400,209725975,3425,3410,3425,3405,201
|
|
20241113,143300,209041465,3405,3405,3405,3405,110
|
|
20241113,143200,208666915,3405,3420,3420,3405,1178
|
|
20241113,143100,204644895,3445,3445,3445,3445,0
|
|
20241113,143000,204644895,3445,3445,3445,3445,0
|
|
20241113,142900,204644895,3445,3445,3445,3445,39
|
|
20241113,142800,204510540,3445,3445,3445,3445,41
|
|
20241113,142700,204369295,3420,3420,3420,3415,113
|
|
20241113,142600,203982860,3450,3450,3450,3450,0
|
|
20241113,142500,203982860,3450,3450,3450,3450,0
|
|
20241113,142400,203982860,3450,3450,3450,3450,0
|
|
20241113,142300,203982860,3450,3450,3450,3450,1
|
|
20241113,142200,203979410,3420,3420,3420,3420,200
|
|
20241113,142100,203295410,3450,3450,3450,3450,45
|
|
20241113,142000,203140160,3450,3450,3450,3450,0
|
|
20241113,141900,203140160,3450,3450,3450,3450,1
|
|
20241113,141800,203136710,3420,3420,3420,3420,65
|
|
20241113,141700,202914410,3450,3445,3450,3445,90
|
|
20241113,141600,202604355,3445,3445,3445,3445,0
|
|
20241113,141500,202604355,3445,3445,3445,3445,0
|
|
20241113,141400,202604355,3445,3445,3445,3445,0
|
|
20241113,141300,202604355,3445,3445,3445,3445,12
|
|
20241113,141200,202563015,3425,3425,3425,3420,3415
|
|
20241113,141100,190866645,3425,3425,3425,3425,0
|
|
20241113,141000,190866645,3425,3435,3435,3425,300
|
|
20241113,140900,189837840,3450,3450,3450,3450,10
|
|
20241113,140800,189803340,3450,3445,3450,3445,12
|
|
20241113,140700,189761995,3450,3450,3450,3450,0
|
|
20241113,140600,189761995,3450,3450,3450,3450,0
|
|
20241113,140500,189761995,3450,3450,3450,3450,0
|
|
20241113,140400,189761995,3450,3450,3450,3450,0
|
|
20241113,140300,189761995,3450,3450,3450,3450,0
|
|
20241113,140200,189761995,3450,3450,3450,3450,0
|
|
20241113,140100,189761995,3450,3450,3450,3450,0
|
|
20241113,140000,189761995,3450,3455,3455,3450,175
|
|
20241113,135900,189157935,3455,3455,3455,3455,1
|
|
20241113,135800,189154480,3430,3430,3430,3430,254
|
|
20241113,135700,188283260,3455,3455,3455,3455,0
|
|
20241113,135600,188283260,3455,3455,3455,3455,50
|
|
20241113,135500,188110510,3455,3455,3455,3455,0
|
|
20241113,135400,188110510,3455,3455,3455,3455,0
|
|
20241113,135300,188110510,3455,3455,3455,3455,10
|
|
20241113,135200,188075960,3455,3455,3455,3455,0
|
|
20241113,135100,188075960,3455,3455,3455,3455,0
|
|
20241113,135000,188075960,3455,3455,3455,3455,0
|
|
20241113,134900,188075960,3455,3455,3455,3455,0
|
|
20241113,134800,188075960,3455,3455,3455,3455,0
|
|
20241113,134700,188075960,3455,3455,3455,3455,1
|
|
20241113,134600,188072505,3430,3430,3430,3430,0
|
|
20241113,134500,188072505,3430,3430,3430,3430,0
|
|
20241113,134400,188072505,3430,3430,3430,3430,1
|
|
20241113,134300,188069075,3475,3475,3475,3475,0
|
|
20241113,134200,188069075,3475,3475,3475,3475,0
|
|
20241113,134100,188069075,3475,3475,3475,3475,0
|
|
20241113,134000,188069075,3475,3475,3475,3475,0
|
|
20241113,133900,188069075,3475,3475,3475,3475,0
|
|
20241113,133800,188069075,3475,3475,3475,3475,0
|
|
20241113,133700,188069075,3475,3475,3475,3475,0
|
|
20241113,133600,188069075,3475,3475,3475,3475,0
|
|
20241113,133500,188069075,3475,3475,3475,3475,0
|
|
20241113,133400,188069075,3475,3475,3475,3475,0
|
|
20241113,133300,188069075,3475,3425,3475,3410,764
|
|
20241113,133200,185454195,3480,3455,3480,3410,1036
|
|
20241113,133100,181891065,3475,3475,3475,3475,200
|
|
20241113,133000,181196065,3475,3475,3475,3475,0
|
|
20241113,132900,181196065,3475,3475,3475,3475,0
|
|
20241113,132800,181196065,3475,3475,3475,3475,0
|
|
20241113,132700,181196065,3475,3475,3475,3475,0
|
|
20241113,132600,181196065,3475,3475,3475,3475,0
|
|
20241113,132500,181196065,3475,3470,3475,3470,2
|
|
20241113,132400,181189120,3455,3455,3455,3455,0
|
|
20241113,132300,181189120,3455,3455,3455,3455,0
|
|
20241113,132200,181189120,3455,3455,3455,3455,0
|
|
20241113,132100,181189120,3455,3455,3455,3455,76
|
|
20241113,132000,180926540,3455,3455,3455,3455,69
|
|
20241113,131900,180688145,3455,3475,3475,3455,240
|
|
20241113,131800,179857245,3455,3455,3455,3455,0
|
|
20241113,131700,179857245,3455,3455,3455,3455,20
|
|
20241113,131600,179788145,3455,3455,3455,3455,30
|
|
20241113,131500,179684495,3475,3475,3475,3475,0
|
|
20241113,131400,179684495,3475,3475,3475,3475,0
|
|
20241113,131300,179684495,3475,3460,3475,3450,2901
|
|
20241113,131200,169672430,3475,3460,3475,3460,109
|
|
20241113,131100,169295250,3475,3475,3475,3475,0
|
|
20241113,131000,169295250,3475,3475,3475,3475,107
|
|
20241113,130900,168923425,3475,3475,3475,3475,42
|
|
20241113,130800,168777475,3475,3475,3475,3475,0
|
|
20241113,130700,168777475,3475,3475,3475,3475,0
|
|
20241113,130600,168777475,3475,3475,3475,3475,0
|
|
20241113,130500,168777475,3475,3475,3475,3475,0
|
|
20241113,130400,168777475,3475,3470,3475,3470,2
|
|
20241113,130300,168770530,3455,3455,3455,3455,0
|
|
20241113,130200,168770530,3455,3455,3455,3455,0
|
|
20241113,130100,168770530,3455,3455,3455,3455,0
|
|
20241113,130000,168770530,3455,3455,3455,3455,0
|
|
20241113,125900,168770530,3455,3455,3455,3455,0
|
|
20241113,125800,168770530,3455,3455,3455,3455,0
|
|
20241113,125700,168770530,3455,3455,3455,3455,10
|
|
20241113,125600,168735980,3475,3475,3475,3475,0
|
|
20241113,125500,168735980,3475,3475,3475,3475,0
|
|
20241113,125400,168735980,3475,3475,3475,3475,0
|
|
20241113,125300,168735980,3475,3475,3475,3475,0
|
|
20241113,125200,168735980,3475,3475,3475,3475,0
|
|
20241113,125100,168735980,3475,3465,3475,3465,8
|
|
20241113,125000,168708240,3465,3460,3465,3460,13
|
|
20241113,124900,168663255,3460,3460,3460,3460,0
|
|
20241113,124800,168663255,3460,3460,3460,3460,0
|
|
20241113,124700,168663255,3460,3460,3460,3460,0
|
|
20241113,124600,168663255,3460,3460,3460,3460,0
|
|
20241113,124500,168663255,3460,3460,3460,3460,0
|
|
20241113,124400,168663255,3460,3455,3460,3455,230
|
|
20241113,124300,167868505,3465,3465,3465,3465,0
|
|
20241113,124200,167868505,3465,3465,3465,3465,50
|
|
20241113,124100,167695255,3455,3455,3455,3455,0
|
|
20241113,124000,167695255,3455,3455,3455,3455,1
|
|
20241113,123900,167691800,3465,3465,3465,3465,0
|
|
20241113,123800,167691800,3465,3465,3465,3465,0
|
|
20241113,123700,167691800,3465,3465,3465,3465,0
|
|
20241113,123600,167691800,3465,3465,3465,3465,0
|
|
20241113,123500,167691800,3465,3465,3465,3465,0
|
|
20241113,123400,167691800,3465,3465,3465,3465,0
|
|
20241113,123300,167691800,3465,3465,3465,3465,0
|
|
20241113,123200,167691800,3465,3465,3465,3465,0
|
|
20241113,123100,167691800,3465,3455,3465,3455,111
|
|
20241113,123000,167308175,3455,3455,3455,3455,0
|
|
20241113,122900,167308175,3455,3455,3455,3455,0
|
|
20241113,122800,167308175,3455,3455,3455,3455,111
|
|
20241113,122700,166924670,3455,3455,3455,3455,420
|
|
20241113,122600,165473570,3475,3475,3475,3475,0
|
|
20241113,122500,165473570,3475,3470,3475,3470,2
|
|
20241113,122400,165466625,3475,3475,3475,3475,0
|
|
20241113,122300,165466625,3475,3475,3475,3475,0
|
|
20241113,122200,165466625,3475,3475,3475,3475,0
|
|
20241113,122100,165466625,3475,3475,3475,3475,42
|
|
20241113,122000,165320675,3475,3475,3475,3475,0
|
|
20241113,121900,165320675,3475,3475,3475,3475,0
|
|
20241113,121800,165320675,3475,3475,3475,3475,0
|
|
20241113,121700,165320675,3475,3475,3475,3475,0
|
|
20241113,121600,165320675,3475,3475,3475,3475,61
|
|
20241113,121500,165108700,3450,3450,3450,3450,0
|
|
20241113,121400,165108700,3450,3450,3450,3450,0
|
|
20241113,121300,165108700,3450,3465,3465,3450,2000
|
|
20241113,121200,158201730,3465,3465,3465,3465,0
|
|
20241113,121100,158201730,3465,3465,3465,3465,0
|
|
20241113,121000,158201730,3465,3465,3465,3465,856
|
|
20241113,120900,155235690,3465,3465,3465,3465,0
|
|
20241113,120800,155235690,3465,3470,3470,3465,52
|
|
20241113,120700,155055480,3470,3470,3470,3470,248
|
|
20241113,120600,154194920,3470,3470,3470,3470,50
|
|
20241113,120500,154021420,3495,3495,3495,3495,0
|
|
20241113,120400,154021420,3495,3495,3495,3495,0
|
|
20241113,120300,154021420,3495,3495,3495,3495,0
|
|
20241113,120200,154021420,3495,3495,3495,3495,0
|
|
20241113,120100,154021420,3495,3480,3495,3480,1148
|
|
20241113,120000,150012880,3480,3480,3480,3480,33
|
|
20241113,115900,149898040,3480,3480,3480,3480,0
|
|
20241113,115800,149898040,3480,3480,3480,3480,0
|
|
20241113,115700,149898040,3480,3480,3480,3480,1
|
|
20241113,115600,149894560,3450,3450,3450,3450,0
|
|
20241113,115500,149894560,3450,3450,3450,3450,0
|
|
20241113,115400,149894560,3450,3475,3475,3450,291
|
|
20241113,115300,148886695,3475,3475,3475,3470,20
|
|
20241113,115200,148817200,3475,3475,3475,3475,0
|
|
20241113,115100,148817200,3475,3475,3475,3475,0
|
|
20241113,115000,148817200,3475,3475,3475,3475,1
|
|
20241113,114900,148813725,3475,3475,3475,3475,0
|
|
20241113,114800,148813725,3475,3475,3475,3475,0
|
|
20241113,114700,148813725,3475,3475,3475,3475,50
|
|
20241113,114600,148639975,3475,3475,3475,3475,0
|
|
20241113,114500,148639975,3475,3475,3475,3475,0
|
|
20241113,114400,148639975,3475,3475,3475,3475,0
|
|
20241113,114300,148639975,3475,3455,3475,3455,250
|
|
20241113,114200,147776205,3475,3475,3475,3475,0
|
|
20241113,114100,147776205,3475,3475,3475,3475,0
|
|
20241113,114000,147776205,3475,3475,3475,3475,0
|
|
20241113,113900,147776205,3475,3470,3475,3470,3
|
|
20241113,113800,147765785,3455,3455,3455,3455,119
|
|
20241113,113700,147354640,3455,3455,3455,3455,0
|
|
20241113,113600,147354640,3455,3455,3455,3455,15
|
|
20241113,113500,147302815,3455,3455,3455,3455,1
|
|
20241113,113400,147299360,3475,3475,3475,3475,0
|
|
20241113,113300,147299360,3475,3475,3475,3475,1
|
|
20241113,113200,147295885,3450,3450,3450,3450,0
|
|
20241113,113100,147295885,3450,3450,3450,3450,47
|
|
20241113,113000,147133735,3455,3455,3455,3455,81
|
|
20241113,112900,146853880,3475,3475,3475,3475,0
|
|
20241113,112800,146853880,3475,3475,3475,3475,1
|
|
20241113,112700,146850405,3450,3450,3450,3450,0
|
|
20241113,112600,146850405,3450,3455,3455,3450,164
|
|
20241113,112500,146284505,3475,3455,3475,3455,9
|
|
20241113,112400,146253390,3480,3475,3480,3455,510
|
|
20241113,112300,144488555,3480,3485,3485,3480,1539
|
|
20241113,112200,139129005,3505,3505,3505,3505,0
|
|
20241113,112100,139129005,3505,3505,3505,3505,0
|
|
20241113,112000,139129005,3505,3485,3505,3485,130
|
|
20241113,111900,138674980,3505,3505,3505,3505,0
|
|
20241113,111800,138674980,3505,3505,3505,3505,0
|
|
20241113,111700,138674980,3505,3505,3505,3505,0
|
|
20241113,111600,138674980,3505,3505,3505,3505,1
|
|
20241113,111500,138671475,3500,3500,3500,3500,20
|
|
20241113,111400,138601475,3505,3505,3505,3505,0
|
|
20241113,111300,138601475,3505,3505,3505,3505,0
|
|
20241113,111200,138601475,3505,3505,3505,3505,100
|
|
20241113,111100,138250975,3505,3505,3505,3505,0
|
|
20241113,111000,138250975,3505,3505,3505,3505,0
|
|
20241113,110900,138250975,3505,3505,3505,3505,0
|
|
20241113,110800,138250975,3505,3505,3505,3505,0
|
|
20241113,110700,138250975,3505,3505,3505,3505,1
|
|
20241113,110600,138247470,3495,3495,3495,3495,6
|
|
20241113,110500,138226500,3485,3485,3485,3485,233
|
|
20241113,110400,137414495,3490,3490,3490,3490,0
|
|
20241113,110300,137414495,3490,3490,3490,3490,1
|
|
20241113,110200,137411005,3485,3500,3500,3485,500
|
|
20241113,110100,135667155,3505,3505,3505,3505,0
|
|
20241113,110000,135667155,3505,3505,3505,3505,0
|
|
20241113,105900,135667155,3505,3505,3505,3505,0
|
|
20241113,105800,135667155,3505,3505,3505,3505,0
|
|
20241113,105700,135667155,3505,3505,3505,3505,0
|
|
20241113,105600,135667155,3505,3505,3505,3505,0
|
|
20241113,105500,135667155,3505,3505,3505,3505,1
|
|
20241113,105400,135663650,3505,3505,3505,3505,5
|
|
20241113,105300,135646125,3505,3505,3505,3505,1
|
|
20241113,105200,135642620,3490,3490,3490,3490,1
|
|
20241113,105100,135639130,3505,3505,3505,3505,0
|
|
20241113,105000,135639130,3505,3500,3505,3500,2
|
|
20241113,104900,135632125,3490,3495,3495,3490,153
|
|
20241113,104800,135097400,3485,3485,3485,3485,20
|
|
20241113,104700,135027700,3485,3485,3485,3485,34
|
|
20241113,104600,134909210,3485,3485,3485,3485,0
|
|
20241113,104500,134909210,3485,3485,3485,3485,82
|
|
20241113,104400,134623440,3455,3470,3470,3455,900
|
|
20241113,104300,131508855,3500,3530,3530,3500,6
|
|
20241113,104200,131487825,3530,3530,3530,3530,0
|
|
20241113,104100,131487825,3530,3530,3530,3530,0
|
|
20241113,104000,131487825,3530,3530,3530,3530,1
|
|
20241113,103900,131484295,3535,3535,3535,3535,0
|
|
20241113,103800,131484295,3535,3495,3535,3495,15
|
|
20241113,103700,131431560,3475,3475,3475,3475,0
|
|
20241113,103600,131431560,3475,3470,3475,3470,531
|
|
20241113,103500,129587755,3450,3455,3455,3450,418
|
|
20241113,103400,128144065,3460,3465,3465,3460,219
|
|
20241113,103300,127385590,3470,3470,3470,3470,0
|
|
20241113,103200,127385590,3470,3475,3475,3465,1850
|
|
20241113,103100,120965740,3475,3475,3475,3475,10
|
|
20241113,103000,120930990,3470,3470,3475,3470,277
|
|
20241113,102900,119969795,3475,3475,3475,3475,619
|
|
20241113,102800,117818770,3485,3485,3485,3485,0
|
|
20241113,102700,117818770,3485,3485,3485,3485,0
|
|
20241113,102600,117818770,3485,3485,3485,3485,20
|
|
20241113,102500,117749070,3480,3480,3480,3480,608
|
|
20241113,102400,115633230,3490,3490,3490,3490,0
|
|
20241113,102300,115633230,3490,3490,3490,3490,0
|
|
20241113,102200,115633230,3490,3490,3490,3490,0
|
|
20241113,102100,115633230,3490,3495,3495,3490,612
|
|
20241113,102000,113497345,3505,3505,3505,3505,200
|
|
20241113,101900,112796345,3505,3490,3505,3490,3
|
|
20241113,101800,112785845,3505,3505,3505,3505,2
|
|
20241113,101700,112778835,3500,3500,3500,3500,0
|
|
20241113,101600,112778835,3500,3500,3500,3500,0
|
|
20241113,101500,112778835,3500,3495,3500,3495,871
|
|
20241113,101400,109730340,3490,3490,3490,3490,0
|
|
20241113,101300,109730340,3490,3495,3500,3490,16
|
|
20241113,101200,109674410,3490,3490,3490,3490,50
|
|
20241113,101100,109499910,3490,3490,3490,3490,0
|
|
20241113,101000,109499910,3490,3505,3505,3480,10713
|
|
20241113,100900,72100130,3510,3510,3510,3510,456
|
|
20241113,100800,70499570,3510,3510,3510,3510,345
|
|
20241113,100700,69288620,3510,3520,3520,3510,1400
|
|
20241113,100600,64364000,3550,3550,3550,3550,0
|
|
20241113,100500,64364000,3550,3550,3550,3550,5
|
|
20241113,100400,64346250,3550,3550,3550,3550,0
|
|
20241113,100300,64346250,3550,3550,3550,3550,2
|
|
20241113,100200,64339150,3550,3550,3550,3550,0
|
|
20241113,100100,64339150,3550,3550,3550,3550,0
|
|
20241113,100000,64339150,3550,3550,3550,3550,0
|
|
20241113,095900,64339150,3550,3550,3550,3550,1
|
|
20241113,095800,64335600,3520,3520,3520,3520,0
|
|
20241113,095700,64335600,3520,3520,3520,3520,6
|
|
20241113,095600,64314480,3550,3550,3550,3550,0
|
|
20241113,095500,64314480,3550,3550,3550,3550,0
|
|
20241113,095400,64314480,3550,3550,3550,3550,1
|
|
20241113,095300,64310930,3520,3520,3520,3520,0
|
|
20241113,095200,64310930,3520,3520,3520,3520,1
|
|
20241113,095100,64307410,3550,3550,3550,3550,0
|
|
20241113,095000,64307410,3550,3550,3550,3550,0
|
|
20241113,094900,64307410,3550,3545,3550,3545,45
|
|
20241113,094800,64147670,3540,3540,3540,3540,0
|
|
20241113,094700,64147670,3540,3540,3540,3540,0
|
|
20241113,094600,64147670,3540,3540,3540,3540,39
|
|
20241113,094500,64009610,3540,3540,3540,3540,311
|
|
20241113,094400,62908670,3540,3540,3540,3540,1
|
|
20241113,094300,62905130,3540,3535,3540,3530,1095
|
|
20241113,094200,59034890,3535,3540,3540,3510,34
|
|
20241113,094100,58915150,3540,3540,3540,3540,4
|
|
20241113,094000,58900990,3550,3550,3550,3550,31
|
|
20241113,093900,58790940,3550,3530,3550,3530,13
|
|
20241113,093800,58745010,3530,3530,3530,3530,350
|
|
20241113,093700,57509510,3550,3550,3550,3550,0
|
|
20241113,093600,57509510,3550,3550,3550,3550,1
|
|
20241113,093500,57505960,3555,3555,3555,3555,0
|
|
20241113,093400,57505960,3555,3555,3555,3555,0
|
|
20241113,093300,57505960,3555,3555,3555,3555,0
|
|
20241113,093200,57505960,3555,3510,3555,3500,4002
|
|
20241113,093100,43332850,3555,3530,3555,3530,1050
|
|
20241113,093000,39625165,3530,3475,3530,3475,1423
|
|
20241113,092900,34675320,3475,3475,3475,3470,488
|
|
20241113,092800,32979805,3480,3480,3480,3480,264
|
|
20241113,092700,32061085,3480,3495,3495,3480,1328
|
|
20241113,092600,27432395,3500,3500,3500,3500,24
|
|
20241113,092500,27348395,3500,3530,3530,3500,513
|
|
20241113,092400,25551010,3505,3520,3520,3505,450
|
|
20241113,092300,23969610,3530,3530,3530,3530,0
|
|
20241113,092200,23969610,3530,3525,3530,3525,63
|
|
20241113,092100,23747245,3525,3525,3525,3525,100
|
|
20241113,092000,23394745,3530,3530,3530,3530,1
|
|
20241113,091900,23391215,3520,3520,3520,3520,72
|
|
20241113,091800,23137775,3530,3530,3530,3530,0
|
|
20241113,091700,23137775,3530,3535,3535,3530,374
|
|
20241113,091600,21817190,3555,3555,3555,3555,33
|
|
20241113,091500,21699875,3570,3570,3570,3570,0
|
|
20241113,091400,21699875,3570,3570,3570,3570,200
|
|
20241113,091300,20985875,3570,3535,3570,3535,910
|
|
20241113,091200,17762730,3530,3520,3530,3520,710
|
|
20241113,091100,15256530,3515,3520,3520,3515,26
|
|
20241113,091000,15165040,3520,3525,3525,3520,52
|
|
20241113,090900,14981995,3540,3540,3540,3540,2
|
|
20241113,090800,14974915,3540,3540,3540,3520,92
|
|
20241113,090700,14649975,3520,3520,3520,3520,346
|
|
20241113,090600,13432055,3520,3520,3520,3520,10
|
|
20241113,090500,13396855,3520,3525,3525,3490,1370
|
|
20241113,090400,8596875,3525,3525,3525,3525,4
|
|
20241113,090300,8582775,3520,3500,3520,3500,354
|
|
20241113,090200,7340575,3520,3530,3530,3520,823
|
|
20241113,090100,4435685,3535,3545,3545,3535,39
|
|
20241113,090000,4297800,3550,3485,3550,3485,1233
|