640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193700,305039555,3550,3550,3550,3550,4263
|
|
20241122,193600,305039555,3550,3550,3550,3550,0
|
|
20241122,193500,305039555,3550,3550,3550,3550,0
|
|
20241122,193400,305039555,3550,3550,3550,3550,0
|
|
20241122,193300,305039555,3550,3550,3550,3550,0
|
|
20241122,193200,305039555,3550,3550,3550,3550,0
|
|
20241122,193100,305039555,3550,3550,3550,3550,0
|
|
20241122,193000,305039555,3550,3550,3550,3550,0
|
|
20241122,192900,305039555,3550,3550,3550,3550,0
|
|
20241122,192800,305039555,3550,3550,3550,3550,0
|
|
20241122,192700,305039555,3550,3550,3550,3550,0
|
|
20241122,192600,305039555,3550,3550,3550,3550,0
|
|
20241122,192500,305039555,3550,3550,3550,3550,0
|
|
20241122,192400,305039555,3550,3550,3550,3550,0
|
|
20241122,192300,305039555,3550,3550,3550,3550,0
|
|
20241122,192200,305039555,3550,3550,3550,3550,0
|
|
20241122,192100,305039555,3550,3550,3550,3550,0
|
|
20241122,192000,305039555,3550,3550,3550,3550,0
|
|
20241122,191900,305039555,3550,3550,3550,3550,0
|
|
20241122,191800,305039555,3550,3550,3550,3550,0
|
|
20241122,191700,305039555,3550,3550,3550,3550,0
|
|
20241122,191600,305039555,3550,3550,3550,3550,0
|
|
20241122,191500,305039555,3550,3550,3550,3550,0
|
|
20241122,191400,305039555,3550,3550,3550,3550,0
|
|
20241122,191300,305039555,3550,3550,3550,3550,0
|
|
20241122,191200,305039555,3550,3550,3550,3550,0
|
|
20241122,191100,305039555,3550,3550,3550,3550,0
|
|
20241122,191000,305039555,3550,3550,3550,3550,0
|
|
20241122,190900,305039555,3550,3550,3550,3550,0
|
|
20241122,190800,305039555,3550,3550,3550,3550,0
|
|
20241122,190700,305039555,3550,3550,3550,3550,4263
|
|
20241122,190600,305039555,3550,3550,3550,3550,0
|
|
20241122,190500,305039555,3550,3550,3550,3550,0
|
|
20241122,190400,305039555,3550,3550,3550,3550,0
|
|
20241122,190300,305039555,3550,3550,3550,3550,0
|
|
20241122,190200,305039555,3550,3550,3550,3550,0
|
|
20241122,190100,305039555,3550,3550,3550,3550,0
|
|
20241122,190000,305039555,3550,3550,3550,3550,0
|
|
20241122,185900,305039555,3550,3550,3550,3550,0
|
|
20241122,185800,305039555,3550,3550,3550,3550,0
|
|
20241122,185700,305039555,3550,3550,3550,3550,0
|
|
20241122,185600,305039555,3550,3550,3550,3550,0
|
|
20241122,185500,305039555,3550,3550,3550,3550,0
|
|
20241122,185400,305039555,3550,3550,3550,3550,0
|
|
20241122,185300,305039555,3550,3550,3550,3550,0
|
|
20241122,185200,305039555,3550,3550,3550,3550,0
|
|
20241122,185100,305039555,3550,3550,3550,3550,0
|
|
20241122,185000,305039555,3550,3550,3550,3550,0
|
|
20241122,184900,305039555,3550,3550,3550,3550,0
|
|
20241122,184800,305039555,3550,3550,3550,3550,0
|
|
20241122,184700,305039555,3550,3550,3550,3550,0
|
|
20241122,184600,305039555,3550,3550,3550,3550,0
|
|
20241122,184500,305039555,3550,3550,3550,3550,0
|
|
20241122,184400,305039555,3550,3550,3550,3550,0
|
|
20241122,184300,305039555,3550,3550,3550,3550,0
|
|
20241122,184200,305039555,3550,3550,3550,3550,0
|
|
20241122,184100,305039555,3550,3550,3550,3550,0
|
|
20241122,184000,305039555,3550,3550,3550,3550,0
|
|
20241122,183900,305039555,3550,3550,3550,3550,0
|
|
20241122,183800,305039555,3550,3550,3550,3550,0
|
|
20241122,183700,305039555,3550,3550,3550,3550,4263
|
|
20241122,183600,305039555,3550,3550,3550,3550,0
|
|
20241122,183500,305039555,3550,3550,3550,3550,0
|
|
20241122,183400,305039555,3550,3550,3550,3550,0
|
|
20241122,183300,305039555,3550,3550,3550,3550,0
|
|
20241122,183200,305039555,3550,3550,3550,3550,0
|
|
20241122,183100,305039555,3550,3550,3550,3550,0
|
|
20241122,183000,305039555,3550,3550,3550,3550,0
|
|
20241122,182900,305039555,3550,3550,3550,3550,0
|
|
20241122,182800,305039555,3550,3550,3550,3550,0
|
|
20241122,182700,305039555,3550,3550,3550,3550,0
|
|
20241122,182600,305039555,3550,3550,3550,3550,0
|
|
20241122,182500,305039555,3550,3550,3550,3550,0
|
|
20241122,182400,305039555,3550,3550,3550,3550,0
|
|
20241122,182300,305039555,3550,3550,3550,3550,0
|
|
20241122,182200,305039555,3550,3550,3550,3550,0
|
|
20241122,182100,305039555,3550,3550,3550,3550,0
|
|
20241122,182000,305039555,3550,3550,3550,3550,0
|
|
20241122,181900,305039555,3550,3550,3550,3550,0
|
|
20241122,181800,305039555,3550,3550,3550,3550,0
|
|
20241122,181700,305039555,3550,3550,3550,3550,0
|
|
20241122,181600,305039555,3550,3550,3550,3550,0
|
|
20241122,181500,305039555,3550,3550,3550,3550,0
|
|
20241122,181400,305039555,3550,3550,3550,3550,0
|
|
20241122,181300,305039555,3550,3550,3550,3550,0
|
|
20241122,181200,305039555,3550,3550,3550,3550,0
|
|
20241122,181100,305039555,3550,3550,3550,3550,0
|
|
20241122,181000,305039555,3550,3550,3550,3550,0
|
|
20241122,180900,305039555,3550,3550,3550,3550,0
|
|
20241122,180800,305039555,3550,3550,3550,3550,0
|
|
20241122,180700,305039555,3550,3550,3550,3550,4263
|
|
20241122,180600,305039555,3550,3550,3550,3550,0
|
|
20241122,180500,305039555,3550,3550,3550,3550,0
|
|
20241122,180400,305039555,3550,3550,3550,3550,0
|
|
20241122,180300,305039555,3550,3550,3550,3550,0
|
|
20241122,180200,305039555,3550,3550,3550,3550,0
|
|
20241122,180100,305039555,3550,3550,3550,3550,0
|
|
20241122,180000,305039555,3550,3550,3550,3550,0
|
|
20241122,175900,305039555,3550,3550,3550,3550,0
|
|
20241122,175800,305039555,3550,3550,3550,3550,0
|
|
20241122,175700,305039555,3550,3550,3550,3550,0
|
|
20241122,175600,305039555,3550,3550,3550,3550,0
|
|
20241122,175500,305039555,3550,3550,3550,3550,0
|
|
20241122,175400,305039555,3550,3550,3550,3550,0
|
|
20241122,175300,305039555,3550,3550,3550,3550,0
|
|
20241122,175200,305039555,3550,3550,3550,3550,0
|
|
20241122,175100,305039555,3550,3550,3550,3550,0
|
|
20241122,175000,305039555,3550,3550,3550,3550,0
|
|
20241122,174900,305039555,3550,3550,3550,3550,0
|
|
20241122,174800,305039555,3550,3550,3550,3550,0
|
|
20241122,174700,305039555,3550,3550,3550,3550,0
|
|
20241122,174600,305039555,3550,3550,3550,3550,0
|
|
20241122,174500,305039555,3550,3550,3550,3550,0
|
|
20241122,174400,305039555,3550,3550,3550,3550,0
|
|
20241122,174300,305039555,3550,3550,3550,3550,0
|
|
20241122,174200,305039555,3550,3550,3550,3550,0
|
|
20241122,174100,305039555,3550,3550,3550,3550,0
|
|
20241122,174000,305039555,3550,3550,3550,3550,0
|
|
20241122,173900,305039555,3550,3550,3550,3550,0
|
|
20241122,173800,305039555,3550,3550,3550,3550,0
|
|
20241122,173700,305039555,3550,3550,3550,3550,4263
|
|
20241122,173600,305039555,3550,3550,3550,3550,0
|
|
20241122,173500,305039555,3550,3550,3550,3550,0
|
|
20241122,173400,305039555,3550,3550,3550,3550,0
|
|
20241122,173300,305039555,3550,3550,3550,3550,0
|
|
20241122,173200,305039555,3550,3550,3550,3550,0
|
|
20241122,173100,305039555,3550,3550,3550,3550,0
|
|
20241122,173000,305039555,3550,3550,3550,3550,0
|
|
20241122,172900,305039555,3550,3550,3550,3550,0
|
|
20241122,172800,305039555,3550,3550,3550,3550,0
|
|
20241122,172700,305039555,3550,3550,3550,3550,0
|
|
20241122,172600,305039555,3550,3550,3550,3550,0
|
|
20241122,172500,305039555,3550,3550,3550,3550,0
|
|
20241122,172400,305039555,3550,3550,3550,3550,0
|
|
20241122,172300,305039555,3550,3550,3550,3550,0
|
|
20241122,172200,305039555,3550,3550,3550,3550,0
|
|
20241122,172100,305039555,3550,3550,3550,3550,0
|
|
20241122,172000,305039555,3550,3550,3550,3550,0
|
|
20241122,171900,305039555,3550,3550,3550,3550,0
|
|
20241122,171800,305039555,3550,3550,3550,3550,0
|
|
20241122,171700,305039555,3550,3550,3550,3550,0
|
|
20241122,171600,305039555,3550,3550,3550,3550,0
|
|
20241122,171500,305039555,3550,3550,3550,3550,0
|
|
20241122,171400,305039555,3550,3550,3550,3550,0
|
|
20241122,171300,305039555,3550,3550,3550,3550,0
|
|
20241122,171200,305039555,3550,3550,3550,3550,0
|
|
20241122,171100,305039555,3550,3550,3550,3550,0
|
|
20241122,171000,305039555,3550,3550,3550,3550,0
|
|
20241122,170900,305039555,3550,3550,3550,3550,0
|
|
20241122,170800,305039555,3550,3550,3550,3550,0
|
|
20241122,170700,305039555,3550,3550,3550,3550,4263
|
|
20241122,170600,305039555,3550,3550,3550,3550,0
|
|
20241122,170500,305039555,3550,3550,3550,3550,0
|
|
20241122,170400,305039555,3550,3550,3550,3550,0
|
|
20241122,170300,305039555,3550,3550,3550,3550,0
|
|
20241122,170200,305039555,3550,3550,3550,3550,0
|
|
20241122,170100,305039555,3550,3550,3550,3550,0
|
|
20241122,170000,305039555,3550,3550,3550,3550,0
|
|
20241122,165900,305039555,3550,3550,3550,3550,0
|
|
20241122,165800,305039555,3550,3550,3550,3550,0
|
|
20241122,165700,305039555,3550,3550,3550,3550,0
|
|
20241122,165600,305039555,3550,3550,3550,3550,0
|
|
20241122,165500,305039555,3550,3550,3550,3550,0
|
|
20241122,165400,305039555,3550,3550,3550,3550,0
|
|
20241122,165300,305039555,3550,3550,3550,3550,0
|
|
20241122,165200,305039555,3550,3550,3550,3550,0
|
|
20241122,165100,305039555,3550,3550,3550,3550,0
|
|
20241122,165000,305039555,3550,3550,3550,3550,0
|
|
20241122,164900,305039555,3550,3550,3550,3550,0
|
|
20241122,164800,305039555,3550,3550,3550,3550,0
|
|
20241122,164700,305039555,3550,3550,3550,3550,0
|
|
20241122,164600,305039555,3550,3550,3550,3550,0
|
|
20241122,164500,305039555,3550,3550,3550,3550,0
|
|
20241122,164400,305039555,3550,3550,3550,3550,0
|
|
20241122,164300,305039555,3550,3550,3550,3550,0
|
|
20241122,164200,305039555,3550,3550,3550,3550,0
|
|
20241122,164100,305039555,3550,3550,3550,3550,0
|
|
20241122,164000,305039555,3550,3550,3550,3550,0
|
|
20241122,163900,305039555,3550,3550,3550,3550,0
|
|
20241122,163800,305039555,3550,3550,3550,3550,0
|
|
20241122,163700,305039555,3550,3550,3550,3550,4263
|
|
20241122,163600,305039555,3550,3550,3550,3550,0
|
|
20241122,163500,305039555,3550,3550,3550,3550,0
|
|
20241122,163400,305039555,3550,3550,3550,3550,0
|
|
20241122,163300,305039555,3550,3550,3550,3550,0
|
|
20241122,163200,305039555,3550,3550,3550,3550,0
|
|
20241122,163100,305039555,3550,3550,3550,3550,0
|
|
20241122,163000,305039555,3550,3550,3550,3550,0
|
|
20241122,162900,305039555,3550,3550,3550,3550,0
|
|
20241122,162800,305039555,3550,3550,3550,3550,0
|
|
20241122,162700,305039555,3550,3550,3550,3550,0
|
|
20241122,162600,305039555,3550,3550,3550,3550,0
|
|
20241122,162500,305039555,3550,3550,3550,3550,0
|
|
20241122,162400,305039555,3550,3550,3550,3550,0
|
|
20241122,162300,305039555,3550,3550,3550,3550,0
|
|
20241122,162200,305039555,3550,3550,3550,3550,0
|
|
20241122,162100,305039555,3550,3550,3550,3550,0
|
|
20241122,162000,305039555,3550,3550,3550,3550,0
|
|
20241122,161900,305039555,3550,3550,3550,3550,0
|
|
20241122,161800,305039555,3550,3550,3550,3550,0
|
|
20241122,161700,305039555,3550,3550,3550,3550,0
|
|
20241122,161600,305039555,3550,3550,3550,3550,0
|
|
20241122,161500,305039555,3550,3550,3550,3550,0
|
|
20241122,161400,305039555,3550,3550,3550,3550,0
|
|
20241122,161300,305039555,3550,3550,3550,3550,0
|
|
20241122,161200,305039555,3550,3550,3550,3550,0
|
|
20241122,161100,305039555,3550,3550,3550,3550,0
|
|
20241122,161000,305039555,3550,3550,3550,3550,0
|
|
20241122,160900,305039555,3550,3550,3550,3550,0
|
|
20241122,160800,305039555,3550,3550,3550,3550,0
|
|
20241122,160700,305039555,3550,3550,3550,3550,4263
|
|
20241122,160600,305039555,3550,3550,3550,3550,0
|
|
20241122,160500,305039555,3550,3550,3550,3550,0
|
|
20241122,160400,305039555,3550,3550,3550,3550,0
|
|
20241122,160300,305039555,3550,3550,3550,3550,0
|
|
20241122,160200,305039555,3550,3550,3550,3550,0
|
|
20241122,160100,305039555,3550,3550,3550,3550,0
|
|
20241122,160000,305039555,3550,3550,3550,3550,0
|
|
20241122,155900,305039555,3550,3550,3550,3550,0
|
|
20241122,155800,305039555,3550,3550,3550,3550,0
|
|
20241122,155700,305039555,3550,3550,3550,3550,0
|
|
20241122,155600,305039555,3550,3550,3550,3550,0
|
|
20241122,155500,305039555,3550,3550,3550,3550,0
|
|
20241122,155400,305039555,3550,3550,3550,3550,0
|
|
20241122,155300,305039555,3550,3550,3550,3550,0
|
|
20241122,155200,305039555,3550,3550,3550,3550,0
|
|
20241122,155100,305039555,3550,3550,3550,3550,0
|
|
20241122,155000,305039555,3550,3550,3550,3550,0
|
|
20241122,154900,305039555,3550,3550,3550,3550,0
|
|
20241122,154800,305039555,3550,3550,3550,3550,0
|
|
20241122,154700,305039555,3550,3550,3550,3550,0
|
|
20241122,154600,305039555,3550,3550,3550,3550,0
|
|
20241122,154500,305039555,3550,3550,3550,3550,0
|
|
20241122,154400,305039555,3550,3550,3550,3550,0
|
|
20241122,154300,305039555,3550,3550,3550,3550,0
|
|
20241122,154200,305039555,3550,3550,3550,3550,0
|
|
20241122,154100,305039555,3550,3550,3550,3550,0
|
|
20241122,154000,305039555,3550,3550,3550,3550,0
|
|
20241122,153900,305039555,3550,3550,3550,3550,0
|
|
20241122,153800,305039555,3550,3550,3550,3550,0
|
|
20241122,153700,305039555,3550,3550,3550,3550,4263
|
|
20241122,153600,305039555,3550,3550,3550,3550,0
|
|
20241122,153500,305039555,3550,3550,3550,3550,0
|
|
20241122,153400,305039555,3550,3550,3550,3550,0
|
|
20241122,153300,305039555,3550,3550,3550,3550,0
|
|
20241122,153200,305039555,3550,3550,3550,3550,0
|
|
20241122,153100,305039555,3550,3550,3550,3550,0
|
|
20241122,153000,305039555,3550,3550,3550,3550,4263
|
|
20241122,152900,289905905,3550,3550,3550,3550,0
|
|
20241122,152800,289905905,3550,3550,3550,3550,0
|
|
20241122,152700,289905905,3550,3550,3550,3550,0
|
|
20241122,152600,289905905,3550,3550,3550,3550,0
|
|
20241122,152500,289905905,3550,3550,3550,3550,0
|
|
20241122,152400,289905905,3550,3550,3550,3550,0
|
|
20241122,152300,289905905,3550,3550,3550,3550,0
|
|
20241122,152200,289905905,3550,3550,3550,3550,0
|
|
20241122,152100,289905905,3550,3550,3550,3550,0
|
|
20241122,152000,289905905,3550,3550,3550,3550,0
|
|
20241122,151900,289905905,3550,3550,3550,3545,101
|
|
20241122,151800,289547845,3545,3550,3550,3545,47
|
|
20241122,151700,289381225,3550,3555,3555,3550,1292
|
|
20241122,151600,284793240,3560,3560,3560,3560,0
|
|
20241122,151500,284793240,3560,3560,3560,3560,0
|
|
20241122,151400,284793240,3560,3560,3560,3560,0
|
|
20241122,151300,284793240,3560,3560,3560,3560,0
|
|
20241122,151200,284793240,3560,3560,3560,3560,9
|
|
20241122,151100,284761200,3560,3565,3565,3560,137
|
|
20241122,151000,284273105,3555,3555,3555,3555,150
|
|
20241122,150900,283739855,3550,3550,3550,3550,0
|
|
20241122,150800,283739855,3550,3550,3550,3550,0
|
|
20241122,150700,283739855,3550,3550,3550,3550,0
|
|
20241122,150600,283739855,3550,3560,3560,3550,100
|
|
20241122,150500,283384440,3565,3565,3565,3565,157
|
|
20241122,150400,282824735,3565,3565,3565,3565,0
|
|
20241122,150300,282824735,3565,3565,3565,3565,0
|
|
20241122,150200,282824735,3565,3565,3565,3565,57
|
|
20241122,150100,282621530,3565,3565,3565,3565,0
|
|
20241122,150000,282621530,3565,3565,3565,3565,0
|
|
20241122,145900,282621530,3565,3565,3565,3565,0
|
|
20241122,145800,282621530,3565,3565,3565,3565,0
|
|
20241122,145700,282621530,3565,3565,3565,3565,0
|
|
20241122,145600,282621530,3565,3565,3565,3565,0
|
|
20241122,145500,282621530,3565,3565,3565,3565,0
|
|
20241122,145400,282621530,3565,3565,3565,3565,10
|
|
20241122,145300,282585880,3565,3565,3565,3565,150
|
|
20241122,145200,282051130,3565,3565,3565,3565,41
|
|
20241122,145100,281904965,3565,3565,3565,3565,0
|
|
20241122,145000,281904965,3565,3565,3565,3565,83
|
|
20241122,144900,281609070,3565,3565,3565,3565,0
|
|
20241122,144800,281609070,3565,3565,3565,3565,0
|
|
20241122,144700,281609070,3565,3565,3565,3565,500
|
|
20241122,144600,279826570,3565,3565,3565,3565,318
|
|
20241122,144500,278692900,3565,3565,3565,3565,0
|
|
20241122,144400,278692900,3565,3565,3565,3565,221
|
|
20241122,144300,277905035,3560,3560,3560,3560,20
|
|
20241122,144200,277833835,3565,3565,3565,3565,0
|
|
20241122,144100,277833835,3565,3565,3565,3565,88
|
|
20241122,144000,277520115,3565,3565,3565,3565,0
|
|
20241122,143900,277520115,3565,3565,3565,3565,124
|
|
20241122,143800,277078055,3560,3560,3560,3560,0
|
|
20241122,143700,277078055,3560,3560,3560,3560,0
|
|
20241122,143600,277078055,3560,3560,3560,3560,0
|
|
20241122,143500,277078055,3560,3560,3560,3560,0
|
|
20241122,143400,277078055,3560,3565,3565,3560,96
|
|
20241122,143300,276736285,3565,3565,3565,3565,84
|
|
20241122,143200,276436825,3565,3565,3565,3565,0
|
|
20241122,143100,276436825,3565,3570,3570,3565,124
|
|
20241122,143000,275994650,3570,3570,3570,3570,0
|
|
20241122,142900,275994650,3570,3570,3570,3570,300
|
|
20241122,142800,274923650,3570,3570,3570,3570,0
|
|
20241122,142700,274923650,3570,3570,3570,3570,0
|
|
20241122,142600,274923650,3570,3560,3570,3560,550
|
|
20241122,142500,272965640,3555,3555,3555,3555,0
|
|
20241122,142400,272965640,3555,3555,3555,3555,0
|
|
20241122,142300,272965640,3555,3555,3555,3555,15
|
|
20241122,142200,272912315,3555,3555,3555,3555,289
|
|
20241122,142100,271884920,3550,3550,3550,3550,0
|
|
20241122,142000,271884920,3550,3550,3550,3550,377
|
|
20241122,141900,270546570,3550,3550,3550,3550,200
|
|
20241122,141800,269836570,3550,3550,3550,3550,0
|
|
20241122,141700,269836570,3550,3550,3550,3550,195
|
|
20241122,141600,269144320,3550,3550,3550,3550,0
|
|
20241122,141500,269144320,3550,3550,3550,3550,0
|
|
20241122,141400,269144320,3550,3550,3550,3550,0
|
|
20241122,141300,269144320,3550,3550,3550,3550,0
|
|
20241122,141200,269144320,3550,3550,3550,3550,360
|
|
20241122,141100,267866320,3545,3545,3545,3545,90
|
|
20241122,141000,267547270,3545,3540,3545,3540,992
|
|
20241122,140900,264030700,3540,3540,3540,3540,124
|
|
20241122,140800,263591740,3545,3540,3545,3540,20
|
|
20241122,140700,263520890,3535,3535,3535,3535,0
|
|
20241122,140600,263520890,3535,3535,3535,3535,280
|
|
20241122,140500,262531090,3530,3535,3535,3530,2411
|
|
20241122,140400,254020255,3535,3535,3535,3535,334
|
|
20241122,140300,252839565,3540,3535,3540,3535,160
|
|
20241122,140200,252273525,3535,3535,3535,3535,200
|
|
20241122,140100,251566525,3535,3540,3540,3535,200
|
|
20241122,140000,250859415,3545,3540,3545,3540,1868
|
|
20241122,135900,244246005,3545,3545,3545,3545,44
|
|
20241122,135800,244090025,3545,3545,3545,3545,47
|
|
20241122,135700,243923410,3540,3540,3540,3540,0
|
|
20241122,135600,243923410,3540,3540,3540,3540,10
|
|
20241122,135500,243888010,3545,3550,3550,3545,451
|
|
20241122,135400,242288625,3545,3545,3545,3545,18
|
|
20241122,135300,242224815,3555,3555,3555,3555,0
|
|
20241122,135200,242224815,3555,3555,3555,3555,0
|
|
20241122,135100,242224815,3555,3545,3555,3540,400
|
|
20241122,135000,240805225,3545,3545,3545,3545,0
|
|
20241122,134900,240805225,3545,3545,3545,3545,0
|
|
20241122,134800,240805225,3545,3545,3545,3545,0
|
|
20241122,134700,240805225,3545,3545,3545,3545,92
|
|
20241122,134600,240479085,3545,3550,3550,3545,4682
|
|
20241122,134500,223870375,3555,3555,3555,3555,0
|
|
20241122,134400,223870375,3555,3555,3555,3555,114
|
|
20241122,134300,223465105,3560,3560,3560,3560,0
|
|
20241122,134200,223465105,3560,3560,3560,3560,65
|
|
20241122,134100,223233705,3555,3555,3555,3555,96
|
|
20241122,134000,222892425,3555,3555,3555,3555,0
|
|
20241122,133900,222892425,3555,3555,3555,3555,257
|
|
20241122,133800,221978790,3545,3545,3545,3545,355
|
|
20241122,133700,220720315,3550,3550,3550,3550,0
|
|
20241122,133600,220720315,3550,3550,3550,3550,116
|
|
20241122,133500,220308515,3550,3550,3550,3550,358
|
|
20241122,133400,219037615,3550,3550,3550,3550,101
|
|
20241122,133300,218679065,3550,3550,3550,3550,90
|
|
20241122,133200,218359565,3555,3555,3555,3555,0
|
|
20241122,133100,218359565,3555,3555,3555,3555,0
|
|
20241122,133000,218359565,3555,3555,3555,3555,80
|
|
20241122,132900,218075165,3555,3555,3555,3555,0
|
|
20241122,132800,218075165,3555,3555,3555,3555,0
|
|
20241122,132700,218075165,3555,3555,3555,3555,58
|
|
20241122,132600,217868975,3550,3550,3550,3550,188
|
|
20241122,132500,217201575,3555,3555,3555,3555,109
|
|
20241122,132400,216814080,3555,3555,3555,3555,0
|
|
20241122,132300,216814080,3555,3555,3555,3555,0
|
|
20241122,132200,216814080,3555,3555,3555,3555,152
|
|
20241122,132100,216273720,3555,3555,3555,3555,0
|
|
20241122,132000,216273720,3555,3555,3555,3555,108
|
|
20241122,131900,215889780,3560,3560,3560,3560,0
|
|
20241122,131800,215889780,3560,3545,3560,3545,454
|
|
20241122,131700,214277385,3545,3555,3555,3545,2974
|
|
20241122,131600,203729710,3555,3550,3555,3550,505
|
|
20241122,131500,201935760,3555,3555,3555,3555,32
|
|
20241122,131400,201822000,3555,3555,3555,3555,90
|
|
20241122,131300,201502050,3555,3555,3555,3555,0
|
|
20241122,131200,201502050,3555,3555,3555,3555,0
|
|
20241122,131100,201502050,3555,3555,3555,3555,113
|
|
20241122,131000,201100335,3555,3555,3555,3555,114
|
|
20241122,130900,200695065,3555,3555,3555,3555,63
|
|
20241122,130800,200471100,3555,3555,3555,3555,15
|
|
20241122,130700,200417775,3555,3555,3555,3555,44
|
|
20241122,130600,200261355,3555,3555,3555,3555,119
|
|
20241122,130500,199838310,3555,3555,3555,3555,546
|
|
20241122,130400,197897280,3555,3555,3555,3555,53
|
|
20241122,130300,197708865,3550,3550,3550,3550,113
|
|
20241122,130200,197307715,3550,3550,3550,3550,7
|
|
20241122,130100,197282865,3550,3550,3550,3550,0
|
|
20241122,130000,197282865,3550,3555,3555,3550,2143
|
|
20241122,125900,189674215,3555,3555,3555,3555,6
|
|
20241122,125800,189652885,3555,3555,3555,3555,96
|
|
20241122,125700,189311605,3555,3555,3555,3555,443
|
|
20241122,125600,187736740,3555,3555,3555,3555,10
|
|
20241122,125500,187701190,3555,3555,3555,3555,19
|
|
20241122,125400,187633645,3555,3555,3555,3555,1
|
|
20241122,125300,187630090,3555,3555,3555,3555,0
|
|
20241122,125200,187630090,3555,3560,3560,3555,215
|
|
20241122,125100,186865265,3560,3555,3560,3555,138
|
|
20241122,125000,186374040,3555,3560,3560,3555,88
|
|
20241122,124900,186060780,3560,3560,3560,3560,0
|
|
20241122,124800,186060780,3560,3560,3560,3560,0
|
|
20241122,124700,186060780,3560,3560,3560,3560,119
|
|
20241122,124600,185637140,3555,3555,3555,3555,0
|
|
20241122,124500,185637140,3555,3555,3555,3555,0
|
|
20241122,124400,185637140,3555,3555,3555,3555,113
|
|
20241122,124300,185235425,3555,3555,3555,3555,0
|
|
20241122,124200,185235425,3555,3555,3555,3550,374
|
|
20241122,124100,183907355,3555,3550,3555,3550,1129
|
|
20241122,124000,179898760,3555,3555,3555,3555,0
|
|
20241122,123900,179898760,3555,3555,3555,3555,92
|
|
20241122,123800,179571700,3555,3555,3555,3555,179
|
|
20241122,123700,178935355,3555,3555,3555,3555,0
|
|
20241122,123600,178935355,3555,3555,3555,3555,0
|
|
20241122,123500,178935355,3555,3555,3555,3555,0
|
|
20241122,123400,178935355,3555,3555,3555,3555,43
|
|
20241122,123300,178782490,3560,3560,3560,3560,91
|
|
20241122,123200,178458530,3560,3560,3560,3560,260
|
|
20241122,123100,177532930,3560,3560,3560,3560,0
|
|
20241122,123000,177532930,3560,3560,3560,3560,85
|
|
20241122,122900,177230330,3555,3555,3555,3555,100
|
|
20241122,122800,176874830,3550,3550,3550,3550,0
|
|
20241122,122700,176874830,3550,3550,3550,3550,2
|
|
20241122,122600,176867730,3550,3555,3555,3550,200
|
|
20241122,122500,176157075,3560,3560,3560,3560,115
|
|
20241122,122400,175747675,3560,3560,3560,3560,0
|
|
20241122,122300,175747675,3560,3560,3560,3560,8
|
|
20241122,122200,175719195,3560,3560,3560,3560,111
|
|
20241122,122100,175324035,3560,3560,3560,3560,0
|
|
20241122,122000,175324035,3560,3560,3560,3560,119
|
|
20241122,121900,174900395,3560,3560,3560,3560,121
|
|
20241122,121800,174469635,3560,3560,3560,3560,8
|
|
20241122,121700,174441155,3560,3560,3560,3560,4
|
|
20241122,121600,174426915,3560,3560,3560,3560,91
|
|
20241122,121500,174102955,3560,3560,3560,3560,4
|
|
20241122,121400,174088715,3565,3560,3565,3560,130
|
|
20241122,121300,173625285,3565,3565,3565,3565,0
|
|
20241122,121200,173625285,3565,3565,3565,3565,0
|
|
20241122,121100,173625285,3565,3565,3565,3565,107
|
|
20241122,121000,173243830,3565,3565,3565,3565,0
|
|
20241122,120900,173243830,3565,3565,3565,3565,75
|
|
20241122,120800,172976455,3565,3565,3565,3565,0
|
|
20241122,120700,172976455,3565,3565,3565,3565,0
|
|
20241122,120600,172976455,3565,3565,3565,3565,76
|
|
20241122,120500,172705515,3565,3565,3565,3565,0
|
|
20241122,120400,172705515,3565,3565,3565,3565,9
|
|
20241122,120300,172673430,3565,3565,3565,3565,115
|
|
20241122,120200,172263455,3560,3560,3560,3560,0
|
|
20241122,120100,172263455,3560,3560,3560,3560,89
|
|
20241122,120000,171946615,3560,3560,3560,3560,0
|
|
20241122,115900,171946615,3560,3560,3560,3560,0
|
|
20241122,115800,171946615,3560,3560,3560,3560,88
|
|
20241122,115700,171633335,3560,3560,3560,3560,20
|
|
20241122,115600,171562135,3560,3560,3560,3560,21
|
|
20241122,115500,171487375,3560,3560,3560,3560,0
|
|
20241122,115400,171487375,3560,3560,3560,3560,0
|
|
20241122,115300,171487375,3560,3560,3560,3560,0
|
|
20241122,115200,171487375,3560,3560,3560,3560,0
|
|
20241122,115100,171487375,3560,3560,3560,3560,0
|
|
20241122,115000,171487375,3560,3560,3560,3560,1
|
|
20241122,114900,171483815,3545,3555,3555,3545,3860
|
|
20241122,114800,157790915,3550,3550,3550,3550,0
|
|
20241122,114700,157790915,3550,3550,3550,3550,0
|
|
20241122,114600,157790915,3550,3550,3550,3550,1640
|
|
20241122,114500,151968915,3550,3550,3550,3550,0
|
|
20241122,114400,151968915,3550,3560,3560,3550,2690
|
|
20241122,114300,142414340,3560,3560,3560,3560,302
|
|
20241122,114200,141339220,3565,3565,3565,3565,0
|
|
20241122,114100,141339220,3565,3565,3565,3565,97
|
|
20241122,114000,140993415,3565,3565,3565,3565,0
|
|
20241122,113900,140993415,3565,3565,3565,3565,119
|
|
20241122,113800,140569180,3565,3565,3565,3565,0
|
|
20241122,113700,140569180,3565,3565,3565,3565,0
|
|
20241122,113600,140569180,3565,3565,3565,3565,123
|
|
20241122,113500,140130685,3560,3560,3560,3560,0
|
|
20241122,113400,140130685,3560,3560,3560,3560,0
|
|
20241122,113300,140130685,3560,3560,3560,3560,78
|
|
20241122,113200,139853005,3560,3565,3565,3560,717
|
|
20241122,113100,137299010,3570,3570,3570,3570,98
|
|
20241122,113000,136949150,3560,3560,3560,3560,0
|
|
20241122,112900,136949150,3560,3560,3560,3560,0
|
|
20241122,112800,136949150,3560,3560,3560,3560,0
|
|
20241122,112700,136949150,3560,3560,3560,3560,0
|
|
20241122,112600,136949150,3560,3560,3560,3560,0
|
|
20241122,112500,136949150,3560,3560,3560,3560,0
|
|
20241122,112400,136949150,3560,3560,3560,3560,430
|
|
20241122,112300,135418350,3565,3565,3565,3565,0
|
|
20241122,112200,135418350,3565,3560,3565,3560,93
|
|
20241122,112100,135086865,3560,3560,3560,3560,50
|
|
20241122,112000,134908865,3565,3565,3570,3565,664
|
|
20241122,111900,132541305,3565,3565,3565,3565,63
|
|
20241122,111800,132316710,3570,3570,3570,3570,70
|
|
20241122,111700,132066810,3570,3570,3570,3570,24
|
|
20241122,111600,131981130,3575,3575,3575,3575,0
|
|
20241122,111500,131981130,3575,3575,3575,3575,0
|
|
20241122,111400,131981130,3575,3580,3580,3575,366
|
|
20241122,111300,130672105,3575,3575,3575,3575,4
|
|
20241122,111200,130657805,3580,3580,3580,3580,0
|
|
20241122,111100,130657805,3580,3580,3580,3575,248
|
|
20241122,111000,129769985,3580,3580,3580,3580,100
|
|
20241122,110900,129411985,3575,3580,3580,3575,100
|
|
20241122,110800,129054005,3575,3575,3575,3575,27
|
|
20241122,110700,128957480,3575,3580,3580,3575,432
|
|
20241122,110600,127412625,3590,3590,3590,3590,1
|
|
20241122,110500,127409035,3575,3575,3575,3575,4
|
|
20241122,110400,127394735,3580,3585,3585,3580,728
|
|
20241122,110300,124787105,3585,3585,3585,3585,4
|
|
20241122,110200,124772765,3580,3580,3580,3580,14
|
|
20241122,110100,124722645,3600,3600,3600,3600,0
|
|
20241122,110000,124722645,3600,3575,3600,3575,1689
|
|
20241122,105900,118675395,3575,3570,3575,3570,1646
|
|
20241122,105800,112798270,3570,3570,3570,3570,125
|
|
20241122,105700,112352020,3570,3570,3570,3570,134
|
|
20241122,105600,111873640,3570,3570,3570,3570,0
|
|
20241122,105500,111873640,3570,3570,3570,3570,106
|
|
20241122,105400,111495220,3570,3570,3570,3570,0
|
|
20241122,105300,111495220,3570,3570,3570,3570,82
|
|
20241122,105200,111202480,3575,3575,3575,3575,0
|
|
20241122,105100,111202480,3575,3575,3575,3575,1
|
|
20241122,105000,111198905,3565,3575,3575,3565,390
|
|
20241122,104900,109806260,3575,3575,3575,3575,0
|
|
20241122,104800,109806260,3575,3575,3575,3575,1
|
|
20241122,104700,109802685,3570,3575,3575,3570,122
|
|
20241122,104600,109366540,3575,3575,3575,3575,0
|
|
20241122,104500,109366540,3575,3575,3575,3575,906
|
|
20241122,104400,106127590,3575,3570,3575,3570,367
|
|
20241122,104300,104817390,3570,3570,3570,3570,0
|
|
20241122,104200,104817390,3570,3570,3570,3570,438
|
|
20241122,104100,103253730,3575,3575,3575,3575,50
|
|
20241122,104000,103074980,3575,3575,3575,3575,0
|
|
20241122,103900,103074980,3575,3565,3575,3565,242
|
|
20241122,103800,102212240,3565,3565,3565,3555,650
|
|
20241122,103700,99901105,3560,3560,3560,3560,0
|
|
20241122,103600,99901105,3560,3560,3560,3560,97
|
|
20241122,103500,99555785,3560,3560,3560,3560,200
|
|
20241122,103400,98843785,3560,3560,3560,3560,0
|
|
20241122,103300,98843785,3560,3560,3560,3560,93
|
|
20241122,103200,98512705,3560,3560,3560,3560,100
|
|
20241122,103100,98156705,3560,3560,3560,3560,90
|
|
20241122,103000,97836305,3555,3555,3555,3555,0
|
|
20241122,102900,97836305,3555,3560,3560,3555,467
|
|
20241122,102800,96174785,3565,3565,3565,3565,97
|
|
20241122,102700,95828980,3560,3560,3560,3560,0
|
|
20241122,102600,95828980,3560,3560,3560,3560,0
|
|
20241122,102500,95828980,3560,3560,3560,3560,0
|
|
20241122,102400,95828980,3560,3560,3560,3560,58
|
|
20241122,102300,95622500,3560,3560,3560,3560,5
|
|
20241122,102200,95604700,3560,3565,3565,3560,130
|
|
20241122,102100,95141840,3555,3555,3555,3555,25
|
|
20241122,102000,95052965,3555,3555,3555,3555,84
|
|
20241122,101900,94754345,3555,3555,3555,3555,2
|
|
20241122,101800,94747235,3550,3550,3550,3550,1000
|
|
20241122,101700,91197235,3560,3560,3560,3560,0
|
|
20241122,101600,91197235,3560,3560,3560,3560,10
|
|
20241122,101500,91161635,3550,3560,3560,3550,310
|
|
20241122,101400,90060375,3560,3560,3560,3560,100
|
|
20241122,101300,89704375,3550,3550,3550,3550,0
|
|
20241122,101200,89704375,3550,3550,3550,3550,0
|
|
20241122,101100,89704375,3550,3550,3550,3550,618
|
|
20241122,101000,87510475,3550,3560,3560,3550,2278
|
|
20241122,100900,79415855,3585,3585,3585,3585,0
|
|
20241122,100800,79415855,3585,3575,3585,3575,22
|
|
20241122,100700,79337185,3575,3555,3575,3555,538
|
|
20241122,100600,77424435,3555,3570,3570,3555,4467
|
|
20241122,100500,61526290,3570,3570,3570,3570,0
|
|
20241122,100400,61526290,3570,3570,3570,3570,0
|
|
20241122,100300,61526290,3570,3570,3570,3570,0
|
|
20241122,100200,61526290,3570,3570,3570,3570,374
|
|
20241122,100100,60191110,3565,3565,3565,3565,0
|
|
20241122,100000,60191110,3565,3565,3565,3565,100
|
|
20241122,095900,59834610,3565,3565,3565,3565,56
|
|
20241122,095800,59634970,3570,3570,3570,3570,88
|
|
20241122,095700,59320810,3570,3570,3570,3570,0
|
|
20241122,095600,59320810,3570,3575,3575,3570,511
|
|
20241122,095500,57496485,3575,3575,3575,3575,1
|
|
20241122,095400,57492910,3575,3575,3575,3575,7
|
|
20241122,095300,57467885,3575,3575,3575,3575,0
|
|
20241122,095200,57467885,3575,3575,3575,3575,2
|
|
20241122,095100,57460735,3570,3570,3570,3570,573
|
|
20241122,095000,55415125,3570,3570,3570,3570,0
|
|
20241122,094900,55415125,3570,3575,3575,3570,627
|
|
20241122,094800,53173820,3580,3580,3580,3580,7
|
|
20241122,094700,53148760,3580,3585,3585,3580,15
|
|
20241122,094600,53095005,3585,3585,3585,3585,22
|
|
20241122,094500,53016135,3575,3600,3600,3575,5
|
|
20241122,094400,52998235,3600,3585,3600,3585,28
|
|
20241122,094300,52897555,3575,3585,3585,3575,5
|
|
20241122,094200,52879670,3575,3575,3575,3575,76
|
|
20241122,094100,52607970,3575,3590,3590,3575,464
|
|
20241122,094000,50943020,3590,3590,3590,3590,0
|
|
20241122,093900,50943020,3590,3590,3590,3590,4
|
|
20241122,093800,50928660,3605,3600,3605,3600,668
|
|
20241122,093700,48523175,3605,3600,3605,3600,45
|
|
20241122,093600,48361155,3595,3580,3595,3575,6115
|
|
20241122,093500,26432775,3580,3580,3580,3580,421
|
|
20241122,093400,24925595,3580,3575,3580,3575,22
|
|
20241122,093300,24846855,3575,3575,3575,3575,0
|
|
20241122,093200,24846855,3575,3575,3575,3575,4
|
|
20241122,093100,24832555,3575,3575,3575,3575,423
|
|
20241122,093000,23320330,3575,3575,3575,3575,89
|
|
20241122,092900,23002155,3575,3575,3575,3575,0
|
|
20241122,092800,23002155,3575,3575,3575,3575,0
|
|
20241122,092700,23002155,3575,3575,3575,3575,0
|
|
20241122,092600,23002155,3575,3575,3575,3575,0
|
|
20241122,092500,23002155,3575,3575,3575,3575,512
|
|
20241122,092400,21171755,3575,3575,3575,3575,0
|
|
20241122,092300,21171755,3575,3575,3575,3575,0
|
|
20241122,092200,21171755,3575,3575,3575,3575,0
|
|
20241122,092100,21171755,3575,3575,3575,3575,0
|
|
20241122,092000,21171755,3575,3575,3575,3575,0
|
|
20241122,091900,21171755,3575,3575,3575,3575,0
|
|
20241122,091800,21171755,3575,3575,3575,3575,4
|
|
20241122,091700,21157455,3575,3580,3580,3575,374
|
|
20241122,091600,19820400,3580,3580,3580,3580,150
|
|
20241122,091500,19283400,3580,3580,3590,3575,466
|
|
20241122,091400,17610615,3585,3585,3585,3585,498
|
|
20241122,091300,15825285,3575,3575,3575,3575,4
|
|
20241122,091200,15810985,3575,3575,3575,3575,0
|
|
20241122,091100,15810985,3575,3575,3575,3575,504
|
|
20241122,091000,14009185,3575,3575,3575,3575,785
|
|
20241122,090900,11202810,3575,3575,3575,3575,0
|
|
20241122,090800,11202810,3575,3575,3575,3575,0
|
|
20241122,090700,11202810,3575,3575,3575,3575,100
|
|
20241122,090600,10845310,3575,3575,3575,3575,1
|
|
20241122,090500,10841735,3545,3545,3545,3545,100
|
|
20241122,090400,10487235,3545,3545,3545,3545,0
|
|
20241122,090300,10487235,3545,3550,3550,3545,300
|
|
20241122,090200,9423730,3550,3550,3550,3550,0
|
|
20241122,090100,9423730,3550,3550,3550,3545,434
|
|
20241122,090000,7884080,3545,3545,3545,3545,2224
|