623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,192000,114185600,3455,3455,3455,3455,772
|
|
20241118,191900,114185600,3455,3455,3455,3455,0
|
|
20241118,191800,114185600,3455,3455,3455,3455,0
|
|
20241118,191700,114185600,3455,3455,3455,3455,0
|
|
20241118,191600,114185600,3455,3455,3455,3455,0
|
|
20241118,191500,114185600,3455,3455,3455,3455,0
|
|
20241118,191400,114185600,3455,3455,3455,3455,0
|
|
20241118,191300,114185600,3455,3455,3455,3455,0
|
|
20241118,191200,114185600,3455,3455,3455,3455,0
|
|
20241118,191100,114185600,3455,3455,3455,3455,0
|
|
20241118,191000,114185600,3455,3455,3455,3455,0
|
|
20241118,190900,114185600,3455,3455,3455,3455,0
|
|
20241118,190800,114185600,3455,3455,3455,3455,0
|
|
20241118,190700,114185600,3455,3455,3455,3455,0
|
|
20241118,190600,114185600,3455,3455,3455,3455,0
|
|
20241118,190500,114185600,3455,3455,3455,3455,0
|
|
20241118,190400,114185600,3455,3455,3455,3455,0
|
|
20241118,190300,114185600,3455,3455,3455,3455,0
|
|
20241118,190200,114185600,3455,3455,3455,3455,0
|
|
20241118,190100,114185600,3455,3455,3455,3455,0
|
|
20241118,190000,114185600,3455,3455,3455,3455,0
|
|
20241118,185900,114185600,3455,3455,3455,3455,0
|
|
20241118,185800,114185600,3455,3455,3455,3455,0
|
|
20241118,185700,114185600,3455,3455,3455,3455,0
|
|
20241118,185600,114185600,3455,3455,3455,3455,0
|
|
20241118,185500,114185600,3455,3455,3455,3455,0
|
|
20241118,185400,114185600,3455,3455,3455,3455,0
|
|
20241118,185300,114185600,3455,3455,3455,3455,0
|
|
20241118,185200,114185600,3455,3455,3455,3455,0
|
|
20241118,185100,114185600,3455,3455,3455,3455,0
|
|
20241118,185000,114185600,3455,3455,3455,3455,772
|
|
20241118,184900,114185600,3455,3455,3455,3455,0
|
|
20241118,184800,114185600,3455,3455,3455,3455,0
|
|
20241118,184700,114185600,3455,3455,3455,3455,0
|
|
20241118,184600,114185600,3455,3455,3455,3455,0
|
|
20241118,184500,114185600,3455,3455,3455,3455,0
|
|
20241118,184400,114185600,3455,3455,3455,3455,0
|
|
20241118,184300,114185600,3455,3455,3455,3455,0
|
|
20241118,184200,114185600,3455,3455,3455,3455,0
|
|
20241118,184100,114185600,3455,3455,3455,3455,0
|
|
20241118,184000,114185600,3455,3455,3455,3455,0
|
|
20241118,183900,114185600,3455,3455,3455,3455,0
|
|
20241118,183800,114185600,3455,3455,3455,3455,0
|
|
20241118,183700,114185600,3455,3455,3455,3455,0
|
|
20241118,183600,114185600,3455,3455,3455,3455,0
|
|
20241118,183500,114185600,3455,3455,3455,3455,0
|
|
20241118,183400,114185600,3455,3455,3455,3455,0
|
|
20241118,183300,114185600,3455,3455,3455,3455,0
|
|
20241118,183200,114185600,3455,3455,3455,3455,0
|
|
20241118,183100,114185600,3455,3455,3455,3455,0
|
|
20241118,183000,114185600,3455,3455,3455,3455,0
|
|
20241118,182900,114185600,3455,3455,3455,3455,0
|
|
20241118,182800,114185600,3455,3455,3455,3455,0
|
|
20241118,182700,114185600,3455,3455,3455,3455,0
|
|
20241118,182600,114185600,3455,3455,3455,3455,0
|
|
20241118,182500,114185600,3455,3455,3455,3455,0
|
|
20241118,182400,114185600,3455,3455,3455,3455,0
|
|
20241118,182300,114185600,3455,3455,3455,3455,0
|
|
20241118,182200,114185600,3455,3455,3455,3455,0
|
|
20241118,182100,114185600,3455,3455,3455,3455,0
|
|
20241118,182000,114185600,3455,3455,3455,3455,772
|
|
20241118,181900,114185600,3455,3455,3455,3455,0
|
|
20241118,181800,114185600,3455,3455,3455,3455,0
|
|
20241118,181700,114185600,3455,3455,3455,3455,0
|
|
20241118,181600,114185600,3455,3455,3455,3455,0
|
|
20241118,181500,114185600,3455,3455,3455,3455,0
|
|
20241118,181400,114185600,3455,3455,3455,3455,0
|
|
20241118,181300,114185600,3455,3455,3455,3455,0
|
|
20241118,181200,114185600,3455,3455,3455,3455,0
|
|
20241118,181100,114185600,3455,3455,3455,3455,0
|
|
20241118,181000,114185600,3455,3455,3455,3455,0
|
|
20241118,180900,114185600,3455,3455,3455,3455,0
|
|
20241118,180800,114185600,3455,3455,3455,3455,0
|
|
20241118,180700,114185600,3455,3455,3455,3455,0
|
|
20241118,180600,114185600,3455,3455,3455,3455,0
|
|
20241118,180500,114185600,3455,3455,3455,3455,0
|
|
20241118,180400,114185600,3455,3455,3455,3455,0
|
|
20241118,180300,114185600,3455,3455,3455,3455,0
|
|
20241118,180200,114185600,3455,3455,3455,3455,0
|
|
20241118,180100,114185600,3455,3455,3455,3455,0
|
|
20241118,180000,114185600,3455,3455,3455,3455,0
|
|
20241118,175900,114185600,3455,3455,3455,3455,0
|
|
20241118,175800,114185600,3455,3455,3455,3455,0
|
|
20241118,175700,114185600,3455,3455,3455,3455,0
|
|
20241118,175600,114185600,3455,3455,3455,3455,0
|
|
20241118,175500,114185600,3455,3455,3455,3455,0
|
|
20241118,175400,114185600,3455,3455,3455,3455,0
|
|
20241118,175300,114185600,3455,3455,3455,3455,0
|
|
20241118,175200,114185600,3455,3455,3455,3455,0
|
|
20241118,175100,114185600,3455,3455,3455,3455,0
|
|
20241118,175000,114185600,3455,3455,3455,3455,772
|
|
20241118,174900,114185600,3455,3455,3455,3455,0
|
|
20241118,174800,114185600,3455,3455,3455,3455,0
|
|
20241118,174700,114185600,3455,3455,3455,3455,0
|
|
20241118,174600,114185600,3455,3455,3455,3455,0
|
|
20241118,174500,114185600,3455,3455,3455,3455,0
|
|
20241118,174400,114185600,3455,3455,3455,3455,0
|
|
20241118,174300,114185600,3455,3455,3455,3455,0
|
|
20241118,174200,114185600,3455,3455,3455,3455,0
|
|
20241118,174100,114185600,3455,3455,3455,3455,0
|
|
20241118,174000,114185600,3455,3455,3455,3455,0
|
|
20241118,173900,114185600,3455,3455,3455,3455,0
|
|
20241118,173800,114185600,3455,3455,3455,3455,0
|
|
20241118,173700,114185600,3455,3455,3455,3455,0
|
|
20241118,173600,114185600,3455,3455,3455,3455,0
|
|
20241118,173500,114185600,3455,3455,3455,3455,0
|
|
20241118,173400,114185600,3455,3455,3455,3455,0
|
|
20241118,173300,114185600,3455,3455,3455,3455,0
|
|
20241118,173200,114185600,3455,3455,3455,3455,0
|
|
20241118,173100,114185600,3455,3455,3455,3455,0
|
|
20241118,173000,114185600,3455,3455,3455,3455,0
|
|
20241118,172900,114185600,3455,3455,3455,3455,0
|
|
20241118,172800,114185600,3455,3455,3455,3455,0
|
|
20241118,172700,114185600,3455,3455,3455,3455,0
|
|
20241118,172600,114185600,3455,3455,3455,3455,0
|
|
20241118,172500,114185600,3455,3455,3455,3455,0
|
|
20241118,172400,114185600,3455,3455,3455,3455,0
|
|
20241118,172300,114185600,3455,3455,3455,3455,0
|
|
20241118,172200,114185600,3455,3455,3455,3455,0
|
|
20241118,172100,114185600,3455,3455,3455,3455,0
|
|
20241118,172000,114185600,3455,3455,3455,3455,772
|
|
20241118,171900,114185600,3455,3455,3455,3455,0
|
|
20241118,171800,114185600,3455,3455,3455,3455,0
|
|
20241118,171700,114185600,3455,3455,3455,3455,0
|
|
20241118,171600,114185600,3455,3455,3455,3455,0
|
|
20241118,171500,114185600,3455,3455,3455,3455,0
|
|
20241118,171400,114185600,3455,3455,3455,3455,0
|
|
20241118,171300,114185600,3455,3455,3455,3455,0
|
|
20241118,171200,114185600,3455,3455,3455,3455,0
|
|
20241118,171100,114185600,3455,3455,3455,3455,0
|
|
20241118,171000,114185600,3455,3455,3455,3455,0
|
|
20241118,170900,114185600,3455,3455,3455,3455,0
|
|
20241118,170800,114185600,3455,3455,3455,3455,0
|
|
20241118,170700,114185600,3455,3455,3455,3455,0
|
|
20241118,170600,114185600,3455,3455,3455,3455,0
|
|
20241118,170500,114185600,3455,3455,3455,3455,0
|
|
20241118,170400,114185600,3455,3455,3455,3455,0
|
|
20241118,170300,114185600,3455,3455,3455,3455,0
|
|
20241118,170200,114185600,3455,3455,3455,3455,0
|
|
20241118,170100,114185600,3455,3455,3455,3455,0
|
|
20241118,170000,114185600,3455,3455,3455,3455,0
|
|
20241118,165900,114185600,3455,3455,3455,3455,0
|
|
20241118,165800,114185600,3455,3455,3455,3455,0
|
|
20241118,165700,114185600,3455,3455,3455,3455,0
|
|
20241118,165600,114185600,3455,3455,3455,3455,0
|
|
20241118,165500,114185600,3455,3455,3455,3455,0
|
|
20241118,165400,114185600,3455,3455,3455,3455,0
|
|
20241118,165300,114185600,3455,3455,3455,3455,0
|
|
20241118,165200,114185600,3455,3455,3455,3455,0
|
|
20241118,165100,114185600,3455,3455,3455,3455,0
|
|
20241118,165000,114185600,3455,3455,3455,3455,772
|
|
20241118,164900,114185600,3455,3455,3455,3455,0
|
|
20241118,164800,114185600,3455,3455,3455,3455,0
|
|
20241118,164700,114185600,3455,3455,3455,3455,0
|
|
20241118,164600,114185600,3455,3455,3455,3455,0
|
|
20241118,164500,114185600,3455,3455,3455,3455,0
|
|
20241118,164400,114185600,3455,3455,3455,3455,0
|
|
20241118,164300,114185600,3455,3455,3455,3455,0
|
|
20241118,164200,114185600,3455,3455,3455,3455,0
|
|
20241118,164100,114185600,3455,3455,3455,3455,0
|
|
20241118,164000,114185600,3455,3455,3455,3455,0
|
|
20241118,163900,114185600,3455,3455,3455,3455,0
|
|
20241118,163800,114185600,3455,3455,3455,3455,0
|
|
20241118,163700,114185600,3455,3455,3455,3455,0
|
|
20241118,163600,114185600,3455,3455,3455,3455,0
|
|
20241118,163500,114185600,3455,3455,3455,3455,0
|
|
20241118,163400,114185600,3455,3455,3455,3455,0
|
|
20241118,163300,114185600,3455,3455,3455,3455,0
|
|
20241118,163200,114185600,3455,3455,3455,3455,0
|
|
20241118,163100,114185600,3455,3455,3455,3455,0
|
|
20241118,163000,114185600,3455,3455,3455,3455,0
|
|
20241118,162900,114185600,3455,3455,3455,3455,0
|
|
20241118,162800,114185600,3455,3455,3455,3455,0
|
|
20241118,162700,114185600,3455,3455,3455,3455,0
|
|
20241118,162600,114185600,3455,3455,3455,3455,0
|
|
20241118,162500,114185600,3455,3455,3455,3455,0
|
|
20241118,162400,114185600,3455,3455,3455,3455,0
|
|
20241118,162300,114185600,3455,3455,3455,3455,0
|
|
20241118,162200,114185600,3455,3455,3455,3455,0
|
|
20241118,162100,114185600,3455,3455,3455,3455,0
|
|
20241118,162000,114185600,3455,3455,3455,3455,772
|
|
20241118,161900,114185600,3455,3455,3455,3455,0
|
|
20241118,161800,114185600,3455,3455,3455,3455,0
|
|
20241118,161700,114185600,3455,3455,3455,3455,0
|
|
20241118,161600,114185600,3455,3455,3455,3455,0
|
|
20241118,161500,114185600,3455,3455,3455,3455,0
|
|
20241118,161400,114185600,3455,3455,3455,3455,0
|
|
20241118,161300,114185600,3455,3455,3455,3455,0
|
|
20241118,161200,114185600,3455,3455,3455,3455,0
|
|
20241118,161100,114185600,3455,3455,3455,3455,0
|
|
20241118,161000,114185600,3455,3455,3455,3455,0
|
|
20241118,160900,114185600,3455,3455,3455,3455,0
|
|
20241118,160800,114185600,3455,3455,3455,3455,0
|
|
20241118,160700,114185600,3455,3455,3455,3455,0
|
|
20241118,160600,114185600,3455,3455,3455,3455,0
|
|
20241118,160500,114185600,3455,3455,3455,3455,0
|
|
20241118,160400,114185600,3455,3455,3455,3455,0
|
|
20241118,160300,114185600,3455,3455,3455,3455,0
|
|
20241118,160200,114185600,3455,3455,3455,3455,0
|
|
20241118,160100,114185600,3455,3455,3455,3455,0
|
|
20241118,160000,114185600,3455,3455,3455,3455,0
|
|
20241118,155900,114185600,3455,3455,3455,3455,0
|
|
20241118,155800,114185600,3455,3455,3455,3455,0
|
|
20241118,155700,114185600,3455,3455,3455,3455,0
|
|
20241118,155600,114185600,3455,3455,3455,3455,0
|
|
20241118,155500,114185600,3455,3455,3455,3455,0
|
|
20241118,155400,114185600,3455,3455,3455,3455,0
|
|
20241118,155300,114185600,3455,3455,3455,3455,0
|
|
20241118,155200,114185600,3455,3455,3455,3455,0
|
|
20241118,155100,114185600,3455,3455,3455,3455,0
|
|
20241118,155000,114185600,3455,3455,3455,3455,772
|
|
20241118,154900,114185600,3455,3455,3455,3455,0
|
|
20241118,154800,114185600,3455,3455,3455,3455,0
|
|
20241118,154700,114185600,3455,3455,3455,3455,0
|
|
20241118,154600,114185600,3455,3455,3455,3455,0
|
|
20241118,154500,114185600,3455,3455,3455,3455,0
|
|
20241118,154400,114185600,3455,3455,3455,3455,0
|
|
20241118,154300,114185600,3455,3455,3455,3455,0
|
|
20241118,154200,114185600,3455,3455,3455,3455,0
|
|
20241118,154100,114185600,3455,3455,3455,3455,0
|
|
20241118,154000,114185600,3455,3455,3455,3455,0
|
|
20241118,153900,114185600,3455,3455,3455,3455,0
|
|
20241118,153800,114185600,3455,3455,3455,3455,0
|
|
20241118,153700,114185600,3455,3455,3455,3455,0
|
|
20241118,153600,114185600,3455,3455,3455,3455,0
|
|
20241118,153500,114185600,3455,3455,3455,3455,0
|
|
20241118,153400,114185600,3455,3455,3455,3455,0
|
|
20241118,153300,114185600,3455,3455,3455,3455,0
|
|
20241118,153200,114185600,3455,3455,3455,3455,0
|
|
20241118,153100,114185600,3455,3455,3455,3455,0
|
|
20241118,153000,114185600,3455,3455,3455,3455,772
|
|
20241118,152900,111518340,3445,3445,3445,3445,0
|
|
20241118,152800,111518340,3445,3445,3445,3445,0
|
|
20241118,152700,111518340,3445,3445,3445,3445,0
|
|
20241118,152600,111518340,3445,3445,3445,3445,0
|
|
20241118,152500,111518340,3445,3445,3445,3445,0
|
|
20241118,152400,111518340,3445,3445,3445,3445,0
|
|
20241118,152300,111518340,3445,3445,3445,3445,0
|
|
20241118,152200,111518340,3445,3445,3445,3445,0
|
|
20241118,152100,111518340,3445,3445,3445,3445,0
|
|
20241118,152000,111518340,3445,3445,3445,3445,0
|
|
20241118,151900,111518340,3445,3445,3460,3445,146
|
|
20241118,151800,111013210,3460,3450,3460,3445,71
|
|
20241118,151700,110768295,3460,3460,3460,3460,5
|
|
20241118,151600,110750995,3460,3460,3460,3460,847
|
|
20241118,151500,107820375,3460,3460,3460,3460,168
|
|
20241118,151400,107239095,3460,3460,3460,3460,289
|
|
20241118,151300,106239155,3460,3460,3460,3460,0
|
|
20241118,151200,106239155,3460,3460,3460,3450,54
|
|
20241118,151100,106052425,3460,3460,3460,3460,0
|
|
20241118,151000,106052425,3460,3460,3460,3460,213
|
|
20241118,150900,105315445,3460,3460,3460,3460,10
|
|
20241118,150800,105280845,3460,3460,3460,3460,1
|
|
20241118,150700,105277385,3450,3450,3450,3450,350
|
|
20241118,150600,104069885,3450,3450,3450,3450,10
|
|
20241118,150500,104035385,3450,3450,3450,3450,11
|
|
20241118,150400,103997435,3450,3450,3450,3450,0
|
|
20241118,150300,103997435,3450,3450,3450,3450,0
|
|
20241118,150200,103997435,3450,3450,3450,3450,0
|
|
20241118,150100,103997435,3450,3460,3460,3445,69
|
|
20241118,150000,103759500,3450,3450,3460,3450,120
|
|
20241118,145900,103345490,3450,3450,3450,3450,0
|
|
20241118,145800,103345490,3450,3450,3450,3450,55
|
|
20241118,145700,103155740,3460,3460,3460,3460,0
|
|
20241118,145600,103155740,3460,3460,3460,3460,0
|
|
20241118,145500,103155740,3460,3460,3460,3460,0
|
|
20241118,145400,103155740,3460,3460,3460,3460,0
|
|
20241118,145300,103155740,3460,3450,3460,3450,3
|
|
20241118,145200,103145380,3450,3450,3450,3450,3
|
|
20241118,145100,103135030,3465,3465,3465,3465,0
|
|
20241118,145000,103135030,3465,3450,3465,3450,73
|
|
20241118,144900,102883115,3450,3450,3465,3450,6
|
|
20241118,144800,102862400,3465,3450,3465,3450,10
|
|
20241118,144700,102827885,3465,3465,3465,3465,0
|
|
20241118,144600,102827885,3465,3465,3465,3465,0
|
|
20241118,144500,102827885,3465,3465,3465,3465,44
|
|
20241118,144400,102675425,3465,3465,3465,3465,0
|
|
20241118,144300,102675425,3465,3465,3465,3465,173
|
|
20241118,144200,102075980,3465,3465,3465,3465,0
|
|
20241118,144100,102075980,3465,3465,3465,3465,0
|
|
20241118,144000,102075980,3465,3450,3465,3450,243
|
|
20241118,143900,101234735,3465,3465,3465,3465,1
|
|
20241118,143800,101231270,3450,3450,3450,3450,44
|
|
20241118,143700,101079470,3470,3470,3470,3470,0
|
|
20241118,143600,101079470,3470,3470,3470,3450,43
|
|
20241118,143500,100931060,3450,3450,3450,3450,10
|
|
20241118,143400,100896560,3470,3470,3470,3470,0
|
|
20241118,143300,100896560,3470,3470,3470,3470,0
|
|
20241118,143200,100896560,3470,3455,3470,3440,844
|
|
20241118,143100,97991415,3470,3470,3470,3470,4
|
|
20241118,143000,97977535,3470,3470,3470,3470,2
|
|
20241118,142900,97970595,3475,3470,3475,3470,117
|
|
20241118,142800,97564540,3470,3455,3470,3455,11
|
|
20241118,142700,97526500,3460,3450,3460,3450,9
|
|
20241118,142600,97495410,3450,3450,3450,3440,22
|
|
20241118,142500,97419620,3460,3460,3460,3460,0
|
|
20241118,142400,97419620,3460,3460,3460,3460,0
|
|
20241118,142300,97419620,3460,3460,3460,3460,0
|
|
20241118,142200,97419620,3460,3460,3460,3460,4
|
|
20241118,142100,97405780,3460,3460,3460,3460,1
|
|
20241118,142000,97402320,3465,3465,3465,3465,0
|
|
20241118,141900,97402320,3465,3465,3465,3465,0
|
|
20241118,141800,97402320,3465,3450,3465,3450,12
|
|
20241118,141700,97360895,3475,3475,3475,3475,0
|
|
20241118,141600,97360895,3475,3475,3475,3475,0
|
|
20241118,141500,97360895,3475,3475,3475,3475,0
|
|
20241118,141400,97360895,3475,3475,3475,3475,0
|
|
20241118,141300,97360895,3475,3475,3475,3475,0
|
|
20241118,141200,97360895,3475,3475,3475,3475,0
|
|
20241118,141100,97360895,3475,3475,3475,3475,0
|
|
20241118,141000,97360895,3475,3475,3475,3475,0
|
|
20241118,140900,97360895,3475,3475,3475,3475,1
|
|
20241118,140800,97357420,3440,3440,3440,3440,1
|
|
20241118,140700,97353980,3475,3475,3475,3475,0
|
|
20241118,140600,97353980,3475,3475,3475,3475,0
|
|
20241118,140500,97353980,3475,3475,3475,3475,0
|
|
20241118,140400,97353980,3475,3475,3475,3475,0
|
|
20241118,140300,97353980,3475,3460,3475,3440,201
|
|
20241118,140200,96661325,3475,3475,3475,3470,115
|
|
20241118,140100,96262185,3470,3475,3475,3470,2
|
|
20241118,140000,96255240,3475,3470,3475,3470,67
|
|
20241118,135900,96022745,3470,3470,3470,3470,36
|
|
20241118,135800,95897825,3470,3460,3470,3460,2
|
|
20241118,135700,95890895,3470,3470,3470,3470,0
|
|
20241118,135600,95890895,3470,3470,3470,3470,20
|
|
20241118,135500,95821495,3470,3465,3470,3465,445
|
|
20241118,135400,94279430,3465,3465,3465,3465,0
|
|
20241118,135300,94279430,3465,3465,3465,3465,0
|
|
20241118,135200,94279430,3465,3465,3465,3465,0
|
|
20241118,135100,94279430,3465,3465,3465,3465,0
|
|
20241118,135000,94279430,3465,3465,3465,3465,0
|
|
20241118,134900,94279430,3465,3465,3465,3465,5
|
|
20241118,134800,94262105,3460,3460,3460,3460,52
|
|
20241118,134700,94082185,3465,3465,3465,3465,0
|
|
20241118,134600,94082185,3465,3465,3465,3465,0
|
|
20241118,134500,94082185,3465,3465,3465,3465,1
|
|
20241118,134400,94078720,3460,3460,3460,3460,1
|
|
20241118,134300,94075260,3465,3465,3465,3465,0
|
|
20241118,134200,94075260,3465,3465,3465,3465,0
|
|
20241118,134100,94075260,3465,3465,3465,3465,0
|
|
20241118,134000,94075260,3465,3465,3465,3465,0
|
|
20241118,133900,94075260,3465,3465,3465,3465,0
|
|
20241118,133800,94075260,3465,3465,3465,3465,0
|
|
20241118,133700,94075260,3465,3465,3465,3465,0
|
|
20241118,133600,94075260,3465,3465,3465,3465,50
|
|
20241118,133500,93902010,3465,3465,3465,3465,0
|
|
20241118,133400,93902010,3465,3465,3465,3465,1
|
|
20241118,133300,93898545,3465,3465,3465,3465,137
|
|
20241118,133200,93423840,3465,3465,3465,3465,10
|
|
20241118,133100,93389190,3465,3465,3465,3465,0
|
|
20241118,133000,93389190,3465,3465,3465,3465,33
|
|
20241118,132900,93274845,3475,3475,3475,3475,0
|
|
20241118,132800,93274845,3475,3465,3475,3465,11
|
|
20241118,132700,93236720,3475,3475,3475,3475,0
|
|
20241118,132600,93236720,3475,3475,3475,3475,0
|
|
20241118,132500,93236720,3475,3475,3475,3475,0
|
|
20241118,132400,93236720,3475,3475,3475,3475,0
|
|
20241118,132300,93236720,3475,3475,3475,3475,1
|
|
20241118,132200,93233245,3465,3475,3475,3465,22
|
|
20241118,132100,93156915,3475,3475,3475,3475,0
|
|
20241118,132000,93156915,3475,3465,3475,3465,104
|
|
20241118,131900,92796530,3475,3475,3475,3475,1
|
|
20241118,131800,92793055,3465,3475,3475,3465,809
|
|
20241118,131700,89981870,3480,3480,3480,3480,0
|
|
20241118,131600,89981870,3480,3480,3480,3480,0
|
|
20241118,131500,89981870,3480,3480,3480,3480,0
|
|
20241118,131400,89981870,3480,3480,3480,3480,0
|
|
20241118,131300,89981870,3480,3480,3480,3480,0
|
|
20241118,131200,89981870,3480,3480,3480,3480,0
|
|
20241118,131100,89981870,3480,3480,3480,3480,0
|
|
20241118,131000,89981870,3480,3480,3480,3480,0
|
|
20241118,130900,89981870,3480,3480,3480,3480,1
|
|
20241118,130800,89978390,3475,3475,3475,3475,3
|
|
20241118,130700,89967965,3480,3480,3480,3480,0
|
|
20241118,130600,89967965,3480,3480,3480,3480,0
|
|
20241118,130500,89967965,3480,3480,3480,3480,113
|
|
20241118,130400,89574725,3480,3480,3480,3480,0
|
|
20241118,130300,89574725,3480,3480,3480,3480,0
|
|
20241118,130200,89574725,3480,3480,3480,3480,0
|
|
20241118,130100,89574725,3480,3480,3480,3480,0
|
|
20241118,130000,89574725,3480,3465,3480,3465,8
|
|
20241118,125900,89546990,3465,3465,3465,3465,100
|
|
20241118,125800,89200490,3480,3480,3480,3465,202
|
|
20241118,125700,88497545,3480,3480,3480,3480,0
|
|
20241118,125600,88497545,3480,3480,3480,3480,5
|
|
20241118,125500,88480145,3480,3480,3480,3480,5
|
|
20241118,125400,88462745,3480,3480,3480,3480,0
|
|
20241118,125300,88462745,3480,3480,3480,3480,0
|
|
20241118,125200,88462745,3480,3465,3480,3465,19
|
|
20241118,125100,88396895,3480,3480,3480,3480,1
|
|
20241118,125000,88393415,3470,3470,3470,3470,29
|
|
20241118,124900,88292785,3480,3480,3480,3480,0
|
|
20241118,124800,88292785,3480,3480,3480,3480,293
|
|
20241118,124700,87273145,3490,3490,3490,3490,0
|
|
20241118,124600,87273145,3490,3490,3490,3490,0
|
|
20241118,124500,87273145,3490,3490,3490,3490,0
|
|
20241118,124400,87273145,3490,3490,3490,3490,0
|
|
20241118,124300,87273145,3490,3490,3490,3490,0
|
|
20241118,124200,87273145,3490,3490,3490,3490,0
|
|
20241118,124100,87273145,3490,3485,3490,3485,73
|
|
20241118,124000,87018625,3485,3460,3485,3460,556
|
|
20241118,123900,85082575,3460,3460,3460,3460,18
|
|
20241118,123800,85020295,3480,3460,3480,3460,31
|
|
20241118,123700,84912615,3480,3480,3480,3480,48
|
|
20241118,123600,84745575,3480,3480,3480,3480,0
|
|
20241118,123500,84745575,3480,3475,3480,3475,301
|
|
20241118,123400,83699595,3480,3480,3480,3480,0
|
|
20241118,123300,83699595,3480,3475,3480,3475,10
|
|
20241118,123200,83664810,3480,3480,3480,3480,1
|
|
20241118,123100,83661330,3480,3480,3480,3480,0
|
|
20241118,123000,83661330,3480,3480,3480,3480,0
|
|
20241118,122900,83661330,3480,3480,3480,3480,0
|
|
20241118,122800,83661330,3480,3460,3480,3460,3
|
|
20241118,122700,83650930,3480,3480,3480,3480,221
|
|
20241118,122600,82881850,3480,3475,3480,3475,15
|
|
20241118,122500,82829720,3480,3470,3480,3470,61
|
|
20241118,122400,82617495,3480,3470,3480,3470,156
|
|
20241118,122300,82075960,3470,3470,3470,3470,0
|
|
20241118,122200,82075960,3470,3470,3470,3470,0
|
|
20241118,122100,82075960,3470,3465,3470,3465,349
|
|
20241118,122000,80866670,3455,3455,3455,3450,532
|
|
20241118,121900,79030990,3455,3455,3455,3455,0
|
|
20241118,121800,79030990,3455,3455,3455,3455,0
|
|
20241118,121700,79030990,3455,3455,3455,3455,0
|
|
20241118,121600,79030990,3455,3455,3455,3455,0
|
|
20241118,121500,79030990,3455,3455,3455,3455,0
|
|
20241118,121400,79030990,3455,3455,3455,3455,147
|
|
20241118,121300,78523105,3470,3470,3470,3470,0
|
|
20241118,121200,78523105,3470,3470,3470,3470,0
|
|
20241118,121100,78523105,3470,3470,3470,3470,169
|
|
20241118,121000,77936675,3470,3470,3470,3470,0
|
|
20241118,120900,77936675,3470,3470,3470,3470,0
|
|
20241118,120800,77936675,3470,3455,3470,3455,11
|
|
20241118,120700,77898655,3470,3470,3470,3470,0
|
|
20241118,120600,77898655,3470,3470,3470,3470,119
|
|
20241118,120500,77485725,3470,3470,3470,3470,0
|
|
20241118,120400,77485725,3470,3470,3470,3470,0
|
|
20241118,120300,77485725,3470,3470,3470,3470,0
|
|
20241118,120200,77485725,3470,3455,3470,3455,20
|
|
20241118,120100,77416610,3470,3470,3470,3470,3
|
|
20241118,120000,77406200,3470,3470,3470,3470,200
|
|
20241118,115900,76712200,3470,3470,3470,3470,0
|
|
20241118,115800,76712200,3470,3450,3470,3450,2
|
|
20241118,115700,76705280,3470,3470,3470,3470,1
|
|
20241118,115600,76701810,3470,3470,3470,3470,1
|
|
20241118,115500,76698340,3465,3465,3465,3465,0
|
|
20241118,115400,76698340,3465,3465,3465,3465,1162
|
|
20241118,115300,72672010,3465,3465,3465,3465,0
|
|
20241118,115200,72672010,3465,3465,3465,3465,0
|
|
20241118,115100,72672010,3465,3465,3465,3465,0
|
|
20241118,115000,72672010,3465,3465,3465,3465,0
|
|
20241118,114900,72672010,3465,3465,3465,3465,40
|
|
20241118,114800,72533410,3465,3450,3465,3450,3
|
|
20241118,114700,72523045,3465,3465,3465,3465,31
|
|
20241118,114600,72415630,3460,3455,3460,3455,481
|
|
20241118,114500,70751475,3455,3455,3455,3455,124
|
|
20241118,114400,70323055,3455,3455,3455,3455,0
|
|
20241118,114300,70323055,3455,3455,3455,3455,0
|
|
20241118,114200,70323055,3455,3455,3455,3455,100
|
|
20241118,114100,69977555,3455,3450,3455,3450,109
|
|
20241118,114000,69601005,3450,3450,3450,3450,0
|
|
20241118,113900,69601005,3450,3450,3450,3450,1013
|
|
20241118,113800,66106155,3435,3435,3435,3435,1
|
|
20241118,113700,66102720,3455,3455,3455,3455,0
|
|
20241118,113600,66102720,3455,3450,3455,3450,2000
|
|
20241118,113500,59195920,3450,3450,3450,3450,1
|
|
20241118,113400,59192470,3445,3445,3445,3445,54
|
|
20241118,113300,59006440,3445,3445,3445,3445,0
|
|
20241118,113200,59006440,3445,3445,3445,3445,0
|
|
20241118,113100,59006440,3445,3445,3445,3445,0
|
|
20241118,113000,59006440,3445,3445,3445,3445,1
|
|
20241118,112900,59002995,3445,3445,3445,3435,51
|
|
20241118,112800,58827790,3445,3445,3445,3445,0
|
|
20241118,112700,58827790,3445,3445,3445,3445,50
|
|
20241118,112600,58655540,3455,3455,3455,3455,0
|
|
20241118,112500,58655540,3455,3455,3455,3455,0
|
|
20241118,112400,58655540,3455,3455,3455,3455,0
|
|
20241118,112300,58655540,3455,3455,3455,3455,130
|
|
20241118,112200,58206390,3450,3455,3455,3450,80
|
|
20241118,112100,57930355,3455,3450,3460,3450,204
|
|
20241118,112000,57225940,3455,3425,3455,3425,5
|
|
20241118,111900,57208785,3425,3425,3425,3425,0
|
|
20241118,111800,57208785,3425,3425,3425,3425,3
|
|
20241118,111700,57198510,3450,3440,3450,3440,1359
|
|
20241118,111600,52511795,3440,3440,3440,3440,0
|
|
20241118,111500,52511795,3440,3440,3440,3440,0
|
|
20241118,111400,52511795,3440,3440,3440,3440,0
|
|
20241118,111300,52511795,3440,3440,3440,3440,0
|
|
20241118,111200,52511795,3440,3440,3440,3440,50
|
|
20241118,111100,52339795,3440,3440,3440,3440,0
|
|
20241118,111000,52339795,3440,3440,3440,3440,0
|
|
20241118,110900,52339795,3440,3440,3440,3440,0
|
|
20241118,110800,52339795,3440,3440,3440,3440,1
|
|
20241118,110700,52336355,3420,3425,3425,3420,50
|
|
20241118,110600,52165300,3435,3435,3435,3435,0
|
|
20241118,110500,52165300,3435,3435,3435,3435,1
|
|
20241118,110400,52161865,3435,3435,3435,3435,11
|
|
20241118,110300,52124080,3425,3425,3425,3425,0
|
|
20241118,110200,52124080,3425,3425,3425,3425,10
|
|
20241118,110100,52089830,3425,3425,3425,3425,0
|
|
20241118,110000,52089830,3425,3430,3430,3425,103
|
|
20241118,105900,51736835,3445,3445,3445,3445,0
|
|
20241118,105800,51736835,3445,3430,3445,3430,3
|
|
20241118,105700,51726530,3445,3445,3445,3445,0
|
|
20241118,105600,51726530,3445,3445,3445,3445,1
|
|
20241118,105500,51723085,3430,3445,3445,3430,39
|
|
20241118,105400,51588760,3430,3430,3430,3430,0
|
|
20241118,105300,51588760,3430,3430,3430,3430,0
|
|
20241118,105200,51588760,3430,3430,3430,3430,2
|
|
20241118,105100,51581900,3435,3435,3435,3435,13
|
|
20241118,105000,51537245,3435,3435,3435,3435,3
|
|
20241118,104900,51526940,3435,3455,3455,3435,91
|
|
20241118,104800,51214295,3455,3435,3455,3435,5
|
|
20241118,104700,51197100,3460,3460,3460,3460,0
|
|
20241118,104600,51197100,3460,3460,3460,3460,0
|
|
20241118,104500,51197100,3460,3450,3460,3450,70
|
|
20241118,104400,50955590,3460,3445,3460,3445,176
|
|
20241118,104300,50347465,3445,3435,3445,3435,730
|
|
20241118,104200,47839420,3435,3435,3435,3435,0
|
|
20241118,104100,47839420,3435,3435,3435,3435,0
|
|
20241118,104000,47839420,3435,3435,3435,3435,0
|
|
20241118,103900,47839420,3435,3435,3435,3435,0
|
|
20241118,103800,47839420,3435,3435,3435,3435,0
|
|
20241118,103700,47839420,3435,3435,3435,3435,0
|
|
20241118,103600,47839420,3435,3435,3435,3435,0
|
|
20241118,103500,47839420,3435,3435,3435,3435,0
|
|
20241118,103400,47839420,3435,3435,3435,3435,15
|
|
20241118,103300,47787895,3435,3435,3435,3435,95
|
|
20241118,103200,47461570,3435,3435,3435,3435,0
|
|
20241118,103100,47461570,3435,3435,3435,3435,1
|
|
20241118,103000,47458135,3415,3415,3415,3415,5
|
|
20241118,102900,47441060,3415,3415,3415,3415,0
|
|
20241118,102800,47441060,3415,3415,3415,3415,9
|
|
20241118,102700,47410325,3435,3435,3435,3435,0
|
|
20241118,102600,47410325,3435,3435,3435,3435,0
|
|
20241118,102500,47410325,3435,3435,3435,3435,0
|
|
20241118,102400,47410325,3435,3435,3435,3435,0
|
|
20241118,102300,47410325,3435,3435,3435,3435,0
|
|
20241118,102200,47410325,3435,3435,3435,3435,9
|
|
20241118,102100,47379410,3435,3435,3435,3435,0
|
|
20241118,102000,47379410,3435,3435,3435,3435,0
|
|
20241118,101900,47379410,3435,3435,3435,3435,1
|
|
20241118,101800,47375975,3415,3415,3415,3415,8
|
|
20241118,101700,47348655,3440,3440,3440,3440,8
|
|
20241118,101600,47321135,3440,3440,3440,3440,231
|
|
20241118,101500,46526495,3440,3440,3440,3440,0
|
|
20241118,101400,46526495,3440,3440,3440,3440,0
|
|
20241118,101300,46526495,3440,3440,3440,3440,100
|
|
20241118,101200,46182495,3440,3425,3440,3410,129
|
|
20241118,101100,45739840,3410,3420,3425,3410,500
|
|
20241118,101000,44030275,3420,3420,3420,3410,12
|
|
20241118,100900,43989335,3410,3410,3410,3410,26
|
|
20241118,100800,43900675,3410,3410,3410,3395,182
|
|
20241118,100700,43280175,3420,3420,3420,3420,0
|
|
20241118,100600,43280175,3420,3420,3420,3420,3
|
|
20241118,100500,43269915,3420,3420,3420,3420,0
|
|
20241118,100400,43269915,3420,3420,3420,3420,0
|
|
20241118,100300,43269915,3420,3420,3420,3420,3
|
|
20241118,100200,43259655,3410,3410,3410,3410,11
|
|
20241118,100100,43222145,3420,3420,3420,3420,3
|
|
20241118,100000,43211885,3420,3420,3420,3420,0
|
|
20241118,095900,43211885,3420,3420,3420,3420,0
|
|
20241118,095800,43211885,3420,3420,3420,3420,0
|
|
20241118,095700,43211885,3420,3420,3420,3420,0
|
|
20241118,095600,43211885,3420,3420,3420,3420,0
|
|
20241118,095500,43211885,3420,3420,3420,3420,152
|
|
20241118,095400,42692045,3420,3420,3420,3420,0
|
|
20241118,095300,42692045,3420,3420,3420,3420,0
|
|
20241118,095200,42692045,3420,3420,3420,3420,1
|
|
20241118,095100,42688625,3390,3390,3390,3390,0
|
|
20241118,095000,42688625,3390,3390,3390,3390,4
|
|
20241118,094900,42675065,3390,3415,3415,3390,1100
|
|
20241118,094800,38921050,3415,3395,3415,3395,8
|
|
20241118,094700,38893790,3415,3395,3415,3395,65
|
|
20241118,094600,38671955,3425,3405,3425,3405,224
|
|
20241118,094500,37906775,3405,3380,3405,3380,949
|
|
20241118,094400,34693105,3400,3400,3400,3400,72
|
|
20241118,094300,34448305,3375,3395,3400,3375,22
|
|
20241118,094200,34373735,3395,3395,3395,3395,1
|
|
20241118,094100,34370340,3395,3395,3395,3395,37
|
|
20241118,094000,34244725,3395,3395,3395,3395,0
|
|
20241118,093900,34244725,3395,3395,3395,3395,0
|
|
20241118,093800,34244725,3395,3395,3395,3395,1
|
|
20241118,093700,34241330,3395,3395,3395,3395,0
|
|
20241118,093600,34241330,3395,3370,3395,3370,11
|
|
20241118,093500,34204185,3370,3370,3370,3370,30
|
|
20241118,093400,34103085,3365,3400,3400,3365,288
|
|
20241118,093300,33128930,3400,3400,3400,3400,10
|
|
20241118,093200,33094930,3400,3400,3400,3400,0
|
|
20241118,093100,33094930,3400,3400,3400,3400,0
|
|
20241118,093000,33094930,3400,3400,3400,3400,14
|
|
20241118,092900,33047330,3400,3400,3400,3400,50
|
|
20241118,092800,32877330,3410,3385,3410,3385,26
|
|
20241118,092700,32788795,3410,3390,3410,3375,2292
|
|
20241118,092600,25022950,3390,3390,3410,3390,48
|
|
20241118,092500,24860190,3390,3390,3405,3390,179
|
|
20241118,092400,24252845,3375,3340,3375,3340,3929
|
|
20241118,092300,11072705,3330,3330,3330,3330,0
|
|
20241118,092200,11072705,3330,3335,3335,3330,507
|
|
20241118,092100,9383095,3350,3350,3350,3350,0
|
|
20241118,092000,9383095,3350,3330,3350,3330,60
|
|
20241118,091900,9183275,3330,3330,3330,3330,100
|
|
20241118,091800,8850275,3330,3340,3355,3330,615
|
|
20241118,091700,6794750,3340,3340,3340,3340,1
|
|
20241118,091600,6791410,3335,3325,3335,3300,245
|
|
20241118,091500,5979480,3325,3325,3325,3325,50
|
|
20241118,091400,5813230,3350,3350,3350,3350,40
|
|
20241118,091300,5679230,3350,3350,3350,3350,10
|
|
20241118,091200,5645730,3350,3350,3350,3350,11
|
|
20241118,091100,5608880,3320,3320,3350,3320,1046
|
|
20241118,091000,2136130,3320,3335,3335,3320,224
|
|
20241118,090900,1391210,3330,3330,3330,3330,10
|
|
20241118,090800,1357910,3340,3340,3340,3340,0
|
|
20241118,090700,1357910,3340,3370,3370,3340,57
|
|
20241118,090600,1166430,3370,3370,3370,3370,0
|
|
20241118,090500,1166430,3370,3340,3370,3330,6
|
|
20241118,090400,1146295,3340,3350,3370,3330,79
|
|
20241118,090300,882505,3355,3355,3355,3355,0
|
|
20241118,090200,882505,3355,3355,3355,3355,0
|
|
20241118,090100,882505,3355,3355,3355,3355,104
|
|
20241118,090000,533585,3375,3355,3375,3355,159
|