665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210200,214175955,2395,2395,2395,2395,311
|
|
20241114,210100,214175955,2395,2395,2395,2395,0
|
|
20241114,210000,214175955,2395,2395,2395,2395,0
|
|
20241114,205900,214175955,2395,2395,2395,2395,0
|
|
20241114,205800,214175955,2395,2395,2395,2395,0
|
|
20241114,205700,214175955,2395,2395,2395,2395,0
|
|
20241114,205600,214175955,2395,2395,2395,2395,0
|
|
20241114,205500,214175955,2395,2395,2395,2395,0
|
|
20241114,205400,214175955,2395,2395,2395,2395,0
|
|
20241114,205300,214175955,2395,2395,2395,2395,0
|
|
20241114,205200,214175955,2395,2395,2395,2395,0
|
|
20241114,205100,214175955,2395,2395,2395,2395,0
|
|
20241114,205000,214175955,2395,2395,2395,2395,0
|
|
20241114,204900,214175955,2395,2395,2395,2395,0
|
|
20241114,204800,214175955,2395,2395,2395,2395,0
|
|
20241114,204700,214175955,2395,2395,2395,2395,0
|
|
20241114,204600,214175955,2395,2395,2395,2395,0
|
|
20241114,204500,214175955,2395,2395,2395,2395,0
|
|
20241114,204400,214175955,2395,2395,2395,2395,0
|
|
20241114,204300,214175955,2395,2395,2395,2395,0
|
|
20241114,204200,214175955,2395,2395,2395,2395,0
|
|
20241114,204100,214175955,2395,2395,2395,2395,0
|
|
20241114,204000,214175955,2395,2395,2395,2395,0
|
|
20241114,203900,214175955,2395,2395,2395,2395,0
|
|
20241114,203800,214175955,2395,2395,2395,2395,0
|
|
20241114,203700,214175955,2395,2395,2395,2395,0
|
|
20241114,203600,214175955,2395,2395,2395,2395,0
|
|
20241114,203500,214175955,2395,2395,2395,2395,0
|
|
20241114,203400,214175955,2395,2395,2395,2395,0
|
|
20241114,203300,214175955,2395,2395,2395,2395,0
|
|
20241114,203200,214175955,2395,2395,2395,2395,311
|
|
20241114,203100,214175955,2395,2395,2395,2395,0
|
|
20241114,203000,214175955,2395,2395,2395,2395,0
|
|
20241114,202900,214175955,2395,2395,2395,2395,0
|
|
20241114,202800,214175955,2395,2395,2395,2395,0
|
|
20241114,202700,214175955,2395,2395,2395,2395,0
|
|
20241114,202600,214175955,2395,2395,2395,2395,0
|
|
20241114,202500,214175955,2395,2395,2395,2395,0
|
|
20241114,202400,214175955,2395,2395,2395,2395,0
|
|
20241114,202300,214175955,2395,2395,2395,2395,0
|
|
20241114,202200,214175955,2395,2395,2395,2395,0
|
|
20241114,202100,214175955,2395,2395,2395,2395,0
|
|
20241114,202000,214175955,2395,2395,2395,2395,0
|
|
20241114,201900,214175955,2395,2395,2395,2395,0
|
|
20241114,201800,214175955,2395,2395,2395,2395,0
|
|
20241114,201700,214175955,2395,2395,2395,2395,0
|
|
20241114,201600,214175955,2395,2395,2395,2395,0
|
|
20241114,201500,214175955,2395,2395,2395,2395,0
|
|
20241114,201400,214175955,2395,2395,2395,2395,0
|
|
20241114,201300,214175955,2395,2395,2395,2395,0
|
|
20241114,201200,214175955,2395,2395,2395,2395,0
|
|
20241114,201100,214175955,2395,2395,2395,2395,0
|
|
20241114,201000,214175955,2395,2395,2395,2395,0
|
|
20241114,200900,214175955,2395,2395,2395,2395,0
|
|
20241114,200800,214175955,2395,2395,2395,2395,0
|
|
20241114,200700,214175955,2395,2395,2395,2395,0
|
|
20241114,200600,214175955,2395,2395,2395,2395,0
|
|
20241114,200500,214175955,2395,2395,2395,2395,0
|
|
20241114,200400,214175955,2395,2395,2395,2395,0
|
|
20241114,200300,214175955,2395,2395,2395,2395,0
|
|
20241114,200200,214175955,2395,2395,2395,2395,311
|
|
20241114,200100,214175955,2395,2395,2395,2395,0
|
|
20241114,200000,214175955,2395,2395,2395,2395,0
|
|
20241114,195900,214175955,2395,2395,2395,2395,0
|
|
20241114,195800,214175955,2395,2395,2395,2395,0
|
|
20241114,195700,214175955,2395,2395,2395,2395,0
|
|
20241114,195600,214175955,2395,2395,2395,2395,0
|
|
20241114,195500,214175955,2395,2395,2395,2395,0
|
|
20241114,195400,214175955,2395,2395,2395,2395,0
|
|
20241114,195300,214175955,2395,2395,2395,2395,0
|
|
20241114,195200,214175955,2395,2395,2395,2395,0
|
|
20241114,195100,214175955,2395,2395,2395,2395,0
|
|
20241114,195000,214175955,2395,2395,2395,2395,0
|
|
20241114,194900,214175955,2395,2395,2395,2395,0
|
|
20241114,194800,214175955,2395,2395,2395,2395,0
|
|
20241114,194700,214175955,2395,2395,2395,2395,0
|
|
20241114,194600,214175955,2395,2395,2395,2395,0
|
|
20241114,194500,214175955,2395,2395,2395,2395,0
|
|
20241114,194400,214175955,2395,2395,2395,2395,0
|
|
20241114,194300,214175955,2395,2395,2395,2395,0
|
|
20241114,194200,214175955,2395,2395,2395,2395,0
|
|
20241114,194100,214175955,2395,2395,2395,2395,0
|
|
20241114,194000,214175955,2395,2395,2395,2395,0
|
|
20241114,193900,214175955,2395,2395,2395,2395,0
|
|
20241114,193800,214175955,2395,2395,2395,2395,0
|
|
20241114,193700,214175955,2395,2395,2395,2395,0
|
|
20241114,193600,214175955,2395,2395,2395,2395,0
|
|
20241114,193500,214175955,2395,2395,2395,2395,0
|
|
20241114,193400,214175955,2395,2395,2395,2395,0
|
|
20241114,193300,214175955,2395,2395,2395,2395,0
|
|
20241114,193200,214175955,2395,2395,2395,2395,311
|
|
20241114,193100,214175955,2395,2395,2395,2395,0
|
|
20241114,193000,214175955,2395,2395,2395,2395,0
|
|
20241114,192900,214175955,2395,2395,2395,2395,0
|
|
20241114,192800,214175955,2395,2395,2395,2395,0
|
|
20241114,192700,214175955,2395,2395,2395,2395,0
|
|
20241114,192600,214175955,2395,2395,2395,2395,0
|
|
20241114,192500,214175955,2395,2395,2395,2395,0
|
|
20241114,192400,214175955,2395,2395,2395,2395,0
|
|
20241114,192300,214175955,2395,2395,2395,2395,0
|
|
20241114,192200,214175955,2395,2395,2395,2395,0
|
|
20241114,192100,214175955,2395,2395,2395,2395,0
|
|
20241114,192000,214175955,2395,2395,2395,2395,0
|
|
20241114,191900,214175955,2395,2395,2395,2395,0
|
|
20241114,191800,214175955,2395,2395,2395,2395,0
|
|
20241114,191700,214175955,2395,2395,2395,2395,0
|
|
20241114,191600,214175955,2395,2395,2395,2395,0
|
|
20241114,191500,214175955,2395,2395,2395,2395,0
|
|
20241114,191400,214175955,2395,2395,2395,2395,0
|
|
20241114,191300,214175955,2395,2395,2395,2395,0
|
|
20241114,191200,214175955,2395,2395,2395,2395,0
|
|
20241114,191100,214175955,2395,2395,2395,2395,0
|
|
20241114,191000,214175955,2395,2395,2395,2395,0
|
|
20241114,190900,214175955,2395,2395,2395,2395,0
|
|
20241114,190800,214175955,2395,2395,2395,2395,0
|
|
20241114,190700,214175955,2395,2395,2395,2395,0
|
|
20241114,190600,214175955,2395,2395,2395,2395,0
|
|
20241114,190500,214175955,2395,2395,2395,2395,0
|
|
20241114,190400,214175955,2395,2395,2395,2395,0
|
|
20241114,190300,214175955,2395,2395,2395,2395,0
|
|
20241114,190200,214175955,2395,2395,2395,2395,311
|
|
20241114,190100,214175955,2395,2395,2395,2395,0
|
|
20241114,190000,214175955,2395,2395,2395,2395,0
|
|
20241114,185900,214175955,2395,2395,2395,2395,0
|
|
20241114,185800,214175955,2395,2395,2395,2395,0
|
|
20241114,185700,214175955,2395,2395,2395,2395,0
|
|
20241114,185600,214175955,2395,2395,2395,2395,0
|
|
20241114,185500,214175955,2395,2395,2395,2395,0
|
|
20241114,185400,214175955,2395,2395,2395,2395,0
|
|
20241114,185300,214175955,2395,2395,2395,2395,0
|
|
20241114,185200,214175955,2395,2395,2395,2395,0
|
|
20241114,185100,214175955,2395,2395,2395,2395,0
|
|
20241114,185000,214175955,2395,2395,2395,2395,0
|
|
20241114,184900,214175955,2395,2395,2395,2395,0
|
|
20241114,184800,214175955,2395,2395,2395,2395,0
|
|
20241114,184700,214175955,2395,2395,2395,2395,0
|
|
20241114,184600,214175955,2395,2395,2395,2395,0
|
|
20241114,184500,214175955,2395,2395,2395,2395,0
|
|
20241114,184400,214175955,2395,2395,2395,2395,0
|
|
20241114,184300,214175955,2395,2395,2395,2395,0
|
|
20241114,184200,214175955,2395,2395,2395,2395,0
|
|
20241114,184100,214175955,2395,2395,2395,2395,0
|
|
20241114,184000,214175955,2395,2395,2395,2395,0
|
|
20241114,183900,214175955,2395,2395,2395,2395,0
|
|
20241114,183800,214175955,2395,2395,2395,2395,0
|
|
20241114,183700,214175955,2395,2395,2395,2395,0
|
|
20241114,183600,214175955,2395,2395,2395,2395,0
|
|
20241114,183500,214175955,2395,2395,2395,2395,0
|
|
20241114,183400,214175955,2395,2395,2395,2395,0
|
|
20241114,183300,214175955,2395,2395,2395,2395,0
|
|
20241114,183200,214175955,2395,2395,2395,2395,311
|
|
20241114,183100,214175955,2395,2395,2395,2395,0
|
|
20241114,183000,214175955,2395,2395,2395,2395,0
|
|
20241114,182900,214175955,2395,2395,2395,2395,0
|
|
20241114,182800,214175955,2395,2395,2395,2395,0
|
|
20241114,182700,214175955,2395,2395,2395,2395,0
|
|
20241114,182600,214175955,2395,2395,2395,2395,0
|
|
20241114,182500,214175955,2395,2395,2395,2395,0
|
|
20241114,182400,214175955,2395,2395,2395,2395,0
|
|
20241114,182300,214175955,2395,2395,2395,2395,0
|
|
20241114,182200,214175955,2395,2395,2395,2395,0
|
|
20241114,182100,214175955,2395,2395,2395,2395,0
|
|
20241114,182000,214175955,2395,2395,2395,2395,0
|
|
20241114,181900,214175955,2395,2395,2395,2395,0
|
|
20241114,181800,214175955,2395,2395,2395,2395,0
|
|
20241114,181700,214175955,2395,2395,2395,2395,0
|
|
20241114,181600,214175955,2395,2395,2395,2395,0
|
|
20241114,181500,214175955,2395,2395,2395,2395,0
|
|
20241114,181400,214175955,2395,2395,2395,2395,0
|
|
20241114,181300,214175955,2395,2395,2395,2395,0
|
|
20241114,181200,214175955,2395,2395,2395,2395,0
|
|
20241114,181100,214175955,2395,2395,2395,2395,0
|
|
20241114,181000,214175955,2395,2395,2395,2395,0
|
|
20241114,180900,214175955,2395,2395,2395,2395,0
|
|
20241114,180800,214175955,2395,2395,2395,2395,0
|
|
20241114,180700,214175955,2395,2395,2395,2395,0
|
|
20241114,180600,214175955,2395,2395,2395,2395,0
|
|
20241114,180500,214175955,2395,2395,2395,2395,0
|
|
20241114,180400,214175955,2395,2395,2395,2395,0
|
|
20241114,180300,214175955,2395,2395,2395,2395,0
|
|
20241114,180200,214175955,2395,2395,2395,2395,311
|
|
20241114,180100,214175955,2395,2395,2395,2395,0
|
|
20241114,180000,214175955,2395,2395,2395,2395,0
|
|
20241114,175900,214175955,2395,2395,2395,2395,0
|
|
20241114,175800,214175955,2395,2395,2395,2395,0
|
|
20241114,175700,214175955,2395,2395,2395,2395,0
|
|
20241114,175600,214175955,2395,2395,2395,2395,0
|
|
20241114,175500,214175955,2395,2395,2395,2395,0
|
|
20241114,175400,214175955,2395,2395,2395,2395,0
|
|
20241114,175300,214175955,2395,2395,2395,2395,0
|
|
20241114,175200,214175955,2395,2395,2395,2395,0
|
|
20241114,175100,214175955,2395,2395,2395,2395,0
|
|
20241114,175000,214175955,2395,2395,2395,2395,0
|
|
20241114,174900,214175955,2395,2395,2395,2395,0
|
|
20241114,174800,214175955,2395,2395,2395,2395,0
|
|
20241114,174700,214175955,2395,2395,2395,2395,0
|
|
20241114,174600,214175955,2395,2395,2395,2395,0
|
|
20241114,174500,214175955,2395,2395,2395,2395,0
|
|
20241114,174400,214175955,2395,2395,2395,2395,0
|
|
20241114,174300,214175955,2395,2395,2395,2395,0
|
|
20241114,174200,214175955,2395,2395,2395,2395,0
|
|
20241114,174100,214175955,2395,2395,2395,2395,0
|
|
20241114,174000,214175955,2395,2395,2395,2395,0
|
|
20241114,173900,214175955,2395,2395,2395,2395,0
|
|
20241114,173800,214175955,2395,2395,2395,2395,0
|
|
20241114,173700,214175955,2395,2395,2395,2395,0
|
|
20241114,173600,214175955,2395,2395,2395,2395,0
|
|
20241114,173500,214175955,2395,2395,2395,2395,0
|
|
20241114,173400,214175955,2395,2395,2395,2395,0
|
|
20241114,173300,214175955,2395,2395,2395,2395,0
|
|
20241114,173200,214175955,2395,2395,2395,2395,311
|
|
20241114,173100,214175955,2395,2395,2395,2395,0
|
|
20241114,173000,214175955,2395,2395,2395,2395,0
|
|
20241114,172900,214175955,2395,2395,2395,2395,0
|
|
20241114,172800,214175955,2395,2395,2395,2395,0
|
|
20241114,172700,214175955,2395,2395,2395,2395,0
|
|
20241114,172600,214175955,2395,2395,2395,2395,0
|
|
20241114,172500,214175955,2395,2395,2395,2395,0
|
|
20241114,172400,214175955,2395,2395,2395,2395,0
|
|
20241114,172300,214175955,2395,2395,2395,2395,0
|
|
20241114,172200,214175955,2395,2395,2395,2395,0
|
|
20241114,172100,214175955,2395,2395,2395,2395,0
|
|
20241114,172000,214175955,2395,2395,2395,2395,0
|
|
20241114,171900,214175955,2395,2395,2395,2395,0
|
|
20241114,171800,214175955,2395,2395,2395,2395,0
|
|
20241114,171700,214175955,2395,2395,2395,2395,0
|
|
20241114,171600,214175955,2395,2395,2395,2395,0
|
|
20241114,171500,214175955,2395,2395,2395,2395,0
|
|
20241114,171400,214175955,2395,2395,2395,2395,0
|
|
20241114,171300,214175955,2395,2395,2395,2395,0
|
|
20241114,171200,214175955,2395,2395,2395,2395,0
|
|
20241114,171100,214175955,2395,2395,2395,2395,0
|
|
20241114,171000,214175955,2395,2395,2395,2395,0
|
|
20241114,170900,214175955,2395,2395,2395,2395,0
|
|
20241114,170800,214175955,2395,2395,2395,2395,0
|
|
20241114,170700,214175955,2395,2395,2395,2395,0
|
|
20241114,170600,214175955,2395,2395,2395,2395,0
|
|
20241114,170500,214175955,2395,2395,2395,2395,0
|
|
20241114,170400,214175955,2395,2395,2395,2395,0
|
|
20241114,170300,214175955,2395,2395,2395,2395,0
|
|
20241114,170200,214175955,2395,2395,2395,2395,311
|
|
20241114,170100,214175955,2395,2395,2395,2395,0
|
|
20241114,170000,214175955,2395,2395,2395,2395,0
|
|
20241114,165900,214175955,2395,2395,2395,2395,0
|
|
20241114,165800,214175955,2395,2395,2395,2395,0
|
|
20241114,165700,214175955,2395,2395,2395,2395,0
|
|
20241114,165600,214175955,2395,2395,2395,2395,0
|
|
20241114,165500,214175955,2395,2395,2395,2395,0
|
|
20241114,165400,214175955,2395,2395,2395,2395,0
|
|
20241114,165300,214175955,2395,2395,2395,2395,0
|
|
20241114,165200,214175955,2395,2395,2395,2395,0
|
|
20241114,165100,214175955,2395,2395,2395,2395,0
|
|
20241114,165000,214175955,2395,2395,2395,2395,0
|
|
20241114,164900,214175955,2395,2395,2395,2395,0
|
|
20241114,164800,214175955,2395,2395,2395,2395,0
|
|
20241114,164700,214175955,2395,2395,2395,2395,0
|
|
20241114,164600,214175955,2395,2395,2395,2395,0
|
|
20241114,164500,214175955,2395,2395,2395,2395,0
|
|
20241114,164400,214175955,2395,2395,2395,2395,0
|
|
20241114,164300,214175955,2395,2395,2395,2395,0
|
|
20241114,164200,214175955,2395,2395,2395,2395,0
|
|
20241114,164100,214175955,2395,2395,2395,2395,0
|
|
20241114,164000,214175955,2395,2395,2395,2395,0
|
|
20241114,163900,214175955,2395,2395,2395,2395,0
|
|
20241114,163800,214175955,2395,2395,2395,2395,0
|
|
20241114,163700,214175955,2395,2395,2395,2395,0
|
|
20241114,163600,214175955,2395,2395,2395,2395,0
|
|
20241114,163500,214175955,2395,2395,2395,2395,0
|
|
20241114,163400,214175955,2395,2395,2395,2395,0
|
|
20241114,163300,214175955,2395,2395,2395,2395,0
|
|
20241114,163200,214175955,2395,2395,2395,2395,311
|
|
20241114,163100,214175955,2395,2395,2395,2395,0
|
|
20241114,163000,214175955,2395,2395,2395,2395,311
|
|
20241114,162900,213431110,2395,2395,2395,2395,0
|
|
20241114,162800,213431110,2395,2395,2395,2395,0
|
|
20241114,162700,213431110,2395,2395,2395,2395,0
|
|
20241114,162600,213431110,2395,2395,2395,2395,0
|
|
20241114,162500,213431110,2395,2395,2395,2395,0
|
|
20241114,162400,213431110,2395,2395,2395,2395,0
|
|
20241114,162300,213431110,2395,2395,2395,2395,0
|
|
20241114,162200,213431110,2395,2395,2395,2395,0
|
|
20241114,162100,213431110,2395,2395,2395,2395,0
|
|
20241114,162000,213431110,2395,2395,2395,2395,0
|
|
20241114,161900,213431110,2395,2395,2395,2395,75
|
|
20241114,161800,213251485,2425,2415,2425,2390,820
|
|
20241114,161700,211286755,2425,2425,2425,2425,0
|
|
20241114,161600,211286755,2425,2425,2425,2425,0
|
|
20241114,161500,211286755,2425,2425,2425,2425,2
|
|
20241114,161400,211281905,2425,2420,2425,2420,15
|
|
20241114,161300,211245570,2420,2405,2420,2405,22
|
|
20241114,161200,211192630,2400,2410,2410,2400,1200
|
|
20241114,161100,208309905,2410,2410,2410,2410,1
|
|
20241114,161000,208307495,2410,2435,2435,2410,5
|
|
20241114,160900,208295345,2405,2405,2405,2405,1
|
|
20241114,160800,208292940,2435,2435,2435,2435,2
|
|
20241114,160700,208288070,2435,2410,2435,2405,1017
|
|
20241114,160600,205837065,2410,2410,2415,2410,198
|
|
20241114,160500,205359385,2415,2420,2420,2415,1424
|
|
20241114,160400,201917175,2425,2435,2435,2425,700
|
|
20241114,160300,200217675,2430,2435,2435,2430,279
|
|
20241114,160200,199539700,2435,2435,2435,2435,0
|
|
20241114,160100,199539700,2435,2445,2445,2435,186
|
|
20241114,160000,199086355,2440,2440,2440,2440,0
|
|
20241114,155900,199086355,2440,2440,2440,2440,92
|
|
20241114,155800,198861875,2445,2445,2445,2445,100
|
|
20241114,155700,198617375,2450,2470,2470,2450,63
|
|
20241114,155600,198463005,2450,2450,2450,2450,0
|
|
20241114,155500,198463005,2450,2450,2450,2450,0
|
|
20241114,155400,198463005,2450,2450,2450,2450,0
|
|
20241114,155300,198463005,2450,2450,2450,2450,0
|
|
20241114,155200,198463005,2450,2450,2450,2450,0
|
|
20241114,155100,198463005,2450,2450,2450,2450,139
|
|
20241114,155000,198122455,2450,2450,2450,2450,3
|
|
20241114,154900,198115105,2450,2450,2450,2450,0
|
|
20241114,154800,198115105,2450,2450,2450,2450,0
|
|
20241114,154700,198115105,2450,2450,2450,2450,0
|
|
20241114,154600,198115105,2450,2450,2450,2450,13
|
|
20241114,154500,198083255,2450,2450,2450,2450,0
|
|
20241114,154400,198083255,2450,2450,2450,2450,0
|
|
20241114,154300,198083255,2450,2450,2450,2450,0
|
|
20241114,154200,198083255,2450,2450,2450,2450,0
|
|
20241114,154100,198083255,2450,2450,2450,2450,0
|
|
20241114,154000,198083255,2450,2445,2450,2445,139
|
|
20241114,153900,197742950,2445,2445,2445,2445,0
|
|
20241114,153800,197742950,2445,2445,2445,2445,0
|
|
20241114,153700,197742950,2445,2445,2445,2445,0
|
|
20241114,153600,197742950,2445,2445,2445,2445,0
|
|
20241114,153500,197742950,2445,2445,2445,2445,0
|
|
20241114,153400,197742950,2445,2445,2445,2445,1
|
|
20241114,153300,197740505,2440,2440,2440,2440,0
|
|
20241114,153200,197740505,2440,2440,2440,2440,0
|
|
20241114,153100,197740505,2440,2440,2440,2440,12
|
|
20241114,153000,197711225,2445,2445,2445,2445,0
|
|
20241114,152900,197711225,2445,2445,2445,2445,0
|
|
20241114,152800,197711225,2445,2445,2445,2445,0
|
|
20241114,152700,197711225,2445,2445,2445,2445,0
|
|
20241114,152600,197711225,2445,2445,2445,2445,2
|
|
20241114,152500,197706335,2450,2450,2450,2450,0
|
|
20241114,152400,197706335,2450,2450,2450,2450,0
|
|
20241114,152300,197706335,2450,2450,2450,2450,0
|
|
20241114,152200,197706335,2450,2450,2450,2450,0
|
|
20241114,152100,197706335,2450,2450,2450,2450,0
|
|
20241114,152000,197706335,2450,2450,2450,2450,0
|
|
20241114,151900,197706335,2450,2450,2450,2450,0
|
|
20241114,151800,197706335,2450,2450,2450,2450,10
|
|
20241114,151700,197681835,2435,2435,2435,2435,5
|
|
20241114,151600,197669660,2450,2450,2450,2450,1043
|
|
20241114,151500,195114310,2450,2430,2450,2430,494
|
|
20241114,151400,193913510,2430,2430,2430,2430,1
|
|
20241114,151300,193911080,2425,2425,2425,2425,202
|
|
20241114,151200,193421230,2425,2425,2425,2425,10
|
|
20241114,151100,193396980,2430,2425,2430,2425,4
|
|
20241114,151000,193387270,2430,2445,2445,2430,1833
|
|
20241114,150900,188928320,2455,2455,2455,2455,0
|
|
20241114,150800,188928320,2455,2455,2455,2455,0
|
|
20241114,150700,188928320,2455,2455,2455,2455,0
|
|
20241114,150600,188928320,2455,2455,2455,2455,0
|
|
20241114,150500,188928320,2455,2455,2455,2455,519
|
|
20241114,150400,187654175,2460,2460,2460,2460,2
|
|
20241114,150300,187649255,2445,2460,2460,2445,495
|
|
20241114,150200,186434700,2455,2455,2455,2455,186
|
|
20241114,150100,185978070,2460,2460,2460,2460,150
|
|
20241114,150000,185609070,2460,2460,2460,2460,46
|
|
20241114,145900,185495910,2460,2460,2460,2460,0
|
|
20241114,145800,185495910,2460,2460,2460,2460,0
|
|
20241114,145700,185495910,2460,2460,2460,2460,0
|
|
20241114,145600,185495910,2460,2460,2460,2460,582
|
|
20241114,145500,184064190,2480,2480,2480,2480,0
|
|
20241114,145400,184064190,2480,2480,2480,2480,0
|
|
20241114,145300,184064190,2480,2480,2480,2480,0
|
|
20241114,145200,184064190,2480,2480,2480,2480,0
|
|
20241114,145100,184064190,2480,2480,2480,2480,0
|
|
20241114,145000,184064190,2480,2480,2480,2480,2
|
|
20241114,144900,184059230,2450,2450,2450,2450,0
|
|
20241114,144800,184059230,2450,2450,2450,2450,0
|
|
20241114,144700,184059230,2450,2450,2450,2450,0
|
|
20241114,144600,184059230,2450,2450,2450,2450,0
|
|
20241114,144500,184059230,2450,2450,2450,2450,0
|
|
20241114,144400,184059230,2450,2460,2460,2450,587
|
|
20241114,144300,182617400,2460,2460,2460,2460,0
|
|
20241114,144200,182617400,2460,2460,2460,2460,0
|
|
20241114,144100,182617400,2460,2460,2460,2460,0
|
|
20241114,144000,182617400,2460,2460,2460,2460,0
|
|
20241114,143900,182617400,2460,2460,2460,2460,10
|
|
20241114,143800,182592800,2460,2460,2460,2460,1
|
|
20241114,143700,182590340,2465,2465,2465,2465,0
|
|
20241114,143600,182590340,2465,2465,2465,2465,0
|
|
20241114,143500,182590340,2465,2465,2465,2465,50
|
|
20241114,143400,182467090,2465,2465,2465,2465,50
|
|
20241114,143300,182343840,2465,2465,2465,2465,0
|
|
20241114,143200,182343840,2465,2465,2465,2465,50
|
|
20241114,143100,182220590,2455,2455,2455,2455,0
|
|
20241114,143000,182220590,2455,2460,2460,2455,114
|
|
20241114,142900,181940490,2485,2485,2485,2485,0
|
|
20241114,142800,181940490,2485,2485,2485,2485,0
|
|
20241114,142700,181940490,2485,2485,2485,2460,4
|
|
20241114,142600,181930575,2460,2460,2460,2460,0
|
|
20241114,142500,181930575,2460,2470,2470,2455,1177
|
|
20241114,142400,179032775,2480,2480,2480,2480,3
|
|
20241114,142300,179025335,2480,2480,2480,2480,54
|
|
20241114,142200,178891415,2485,2485,2485,2485,0
|
|
20241114,142100,178891415,2485,2485,2485,2485,2
|
|
20241114,142000,178886445,2480,2480,2480,2480,0
|
|
20241114,141900,178886445,2480,2480,2480,2480,0
|
|
20241114,141800,178886445,2480,2480,2480,2480,0
|
|
20241114,141700,178886445,2480,2480,2480,2480,2
|
|
20241114,141600,178881485,2485,2485,2485,2485,0
|
|
20241114,141500,178881485,2485,2485,2485,2485,0
|
|
20241114,141400,178881485,2485,2485,2485,2485,0
|
|
20241114,141300,178881485,2485,2485,2485,2485,0
|
|
20241114,141200,178881485,2485,2485,2485,2485,20
|
|
20241114,141100,178831785,2485,2485,2485,2485,0
|
|
20241114,141000,178831785,2485,2485,2485,2485,0
|
|
20241114,140900,178831785,2485,2485,2485,2485,0
|
|
20241114,140800,178831785,2485,2485,2485,2485,1
|
|
20241114,140700,178829300,2480,2480,2480,2480,0
|
|
20241114,140600,178829300,2480,2480,2480,2480,75
|
|
20241114,140500,178643300,2480,2480,2480,2480,11
|
|
20241114,140400,178616020,2480,2480,2480,2480,2
|
|
20241114,140300,178611060,2465,2465,2465,2465,0
|
|
20241114,140200,178611060,2465,2465,2465,2465,0
|
|
20241114,140100,178611060,2465,2480,2480,2465,72
|
|
20241114,140000,178433245,2480,2480,2480,2480,0
|
|
20241114,135900,178433245,2480,2480,2480,2480,0
|
|
20241114,135800,178433245,2480,2480,2480,2480,2
|
|
20241114,135700,178428285,2460,2460,2460,2460,0
|
|
20241114,135600,178428285,2460,2460,2460,2460,0
|
|
20241114,135500,178428285,2460,2460,2460,2460,0
|
|
20241114,135400,178428285,2460,2460,2460,2460,0
|
|
20241114,135300,178428285,2460,2460,2460,2460,0
|
|
20241114,135200,178428285,2460,2460,2460,2460,0
|
|
20241114,135100,178428285,2460,2460,2460,2460,0
|
|
20241114,135000,178428285,2460,2465,2465,2460,246
|
|
20241114,134900,177822310,2480,2480,2480,2480,0
|
|
20241114,134800,177822310,2480,2480,2480,2480,0
|
|
20241114,134700,177822310,2480,2480,2480,2480,0
|
|
20241114,134600,177822310,2480,2485,2485,2455,1332
|
|
20241114,134500,174529625,2495,2495,2495,2495,0
|
|
20241114,134400,174529625,2495,2495,2495,2495,5
|
|
20241114,134300,174517150,2495,2495,2495,2495,2
|
|
20241114,134200,174512160,2495,2495,2495,2495,0
|
|
20241114,134100,174512160,2495,2495,2495,2495,0
|
|
20241114,134000,174512160,2495,2495,2495,2495,0
|
|
20241114,133900,174512160,2495,2495,2495,2495,0
|
|
20241114,133800,174512160,2495,2495,2495,2495,0
|
|
20241114,133700,174512160,2495,2495,2495,2495,0
|
|
20241114,133600,174512160,2495,2495,2495,2495,22
|
|
20241114,133500,174457270,2480,2480,2480,2480,100
|
|
20241114,133400,174209270,2480,2480,2480,2480,0
|
|
20241114,133300,174209270,2480,2480,2480,2480,56
|
|
20241114,133200,174070390,2480,2495,2495,2480,53
|
|
20241114,133100,173938500,2495,2495,2495,2495,0
|
|
20241114,133000,173938500,2495,2495,2495,2495,4
|
|
20241114,132900,173928520,2490,2490,2490,2490,0
|
|
20241114,132800,173928520,2490,2495,2495,2490,2580
|
|
20241114,132700,167504195,2515,2515,2515,2515,0
|
|
20241114,132600,167504195,2515,2515,2515,2515,0
|
|
20241114,132500,167504195,2515,2515,2515,2515,0
|
|
20241114,132400,167504195,2515,2510,2515,2510,1194
|
|
20241114,132300,164502600,2515,2515,2515,2515,0
|
|
20241114,132200,164502600,2515,2515,2515,2515,0
|
|
20241114,132100,164502600,2515,2515,2515,2515,0
|
|
20241114,132000,164502600,2515,2515,2515,2515,0
|
|
20241114,131900,164502600,2515,2515,2515,2515,0
|
|
20241114,131800,164502600,2515,2515,2515,2515,0
|
|
20241114,131700,164502600,2515,2515,2515,2515,0
|
|
20241114,131600,164502600,2515,2515,2515,2515,0
|
|
20241114,131500,164502600,2515,2515,2515,2515,0
|
|
20241114,131400,164502600,2515,2515,2515,2515,0
|
|
20241114,131300,164502600,2515,2515,2515,2515,186
|
|
20241114,131200,164034810,2515,2515,2515,2515,1234
|
|
20241114,131100,160931300,2515,2515,2515,2515,264
|
|
20241114,131000,160267340,2500,2500,2500,2500,0
|
|
20241114,130900,160267340,2500,2495,2500,2495,725
|
|
20241114,130800,158454980,2495,2495,2495,2495,2
|
|
20241114,130700,158449990,2490,2490,2490,2490,1175
|
|
20241114,130600,155524240,2490,2490,2490,2490,0
|
|
20241114,130500,155524240,2490,2490,2490,2490,0
|
|
20241114,130400,155524240,2490,2490,2490,2490,0
|
|
20241114,130300,155524240,2490,2490,2490,2490,0
|
|
20241114,130200,155524240,2490,2490,2490,2490,0
|
|
20241114,130100,155524240,2490,2490,2490,2490,11
|
|
20241114,130000,155496850,2490,2490,2490,2490,5
|
|
20241114,125900,155484400,2490,2490,2490,2490,0
|
|
20241114,125800,155484400,2490,2490,2490,2490,0
|
|
20241114,125700,155484400,2490,2490,2490,2490,0
|
|
20241114,125600,155484400,2490,2490,2490,2490,0
|
|
20241114,125500,155484400,2490,2490,2490,2490,0
|
|
20241114,125400,155484400,2490,2490,2490,2490,0
|
|
20241114,125300,155484400,2490,2490,2490,2490,0
|
|
20241114,125200,155484400,2490,2490,2490,2490,0
|
|
20241114,125100,155484400,2490,2490,2490,2490,0
|
|
20241114,125000,155484400,2490,2490,2490,2490,0
|
|
20241114,124900,155484400,2490,2490,2490,2490,0
|
|
20241114,124800,155484400,2490,2490,2490,2490,0
|
|
20241114,124700,155484400,2490,2490,2490,2490,0
|
|
20241114,124600,155484400,2490,2490,2490,2490,0
|
|
20241114,124500,155484400,2490,2490,2490,2490,0
|
|
20241114,124400,155484400,2490,2490,2490,2490,0
|
|
20241114,124300,155484400,2490,2490,2490,2490,1
|
|
20241114,124200,155481910,2490,2490,2490,2490,2
|
|
20241114,124100,155476930,2480,2485,2485,2480,263
|
|
20241114,124000,154824685,2490,2490,2490,2490,7
|
|
20241114,123900,154807255,2490,2490,2490,2490,0
|
|
20241114,123800,154807255,2490,2490,2490,2490,0
|
|
20241114,123700,154807255,2490,2490,2490,2490,0
|
|
20241114,123600,154807255,2490,2490,2490,2490,0
|
|
20241114,123500,154807255,2490,2490,2490,2490,0
|
|
20241114,123400,154807255,2490,2490,2490,2490,0
|
|
20241114,123300,154807255,2490,2490,2490,2490,0
|
|
20241114,123200,154807255,2490,2490,2490,2490,0
|
|
20241114,123100,154807255,2490,2490,2490,2490,0
|
|
20241114,123000,154807255,2490,2490,2490,2490,2
|
|
20241114,122900,154802275,2480,2480,2480,2480,0
|
|
20241114,122800,154802275,2480,2480,2480,2480,0
|
|
20241114,122700,154802275,2480,2480,2480,2480,0
|
|
20241114,122600,154802275,2480,2480,2480,2480,0
|
|
20241114,122500,154802275,2480,2480,2480,2480,0
|
|
20241114,122400,154802275,2480,2480,2480,2480,0
|
|
20241114,122300,154802275,2480,2480,2480,2480,3
|
|
20241114,122200,154794835,2475,2475,2475,2475,0
|
|
20241114,122100,154794835,2475,2475,2475,2475,1
|
|
20241114,122000,154792360,2480,2480,2480,2480,0
|
|
20241114,121900,154792360,2480,2480,2480,2480,0
|
|
20241114,121800,154792360,2480,2480,2480,2480,2
|
|
20241114,121700,154787400,2475,2475,2475,2475,0
|
|
20241114,121600,154787400,2475,2475,2475,2475,0
|
|
20241114,121500,154787400,2475,2475,2475,2475,0
|
|
20241114,121400,154787400,2475,2475,2475,2475,125
|
|
20241114,121300,154478025,2475,2475,2475,2475,0
|
|
20241114,121200,154478025,2475,2475,2475,2475,0
|
|
20241114,121100,154478025,2475,2480,2480,2475,190
|
|
20241114,121000,154007145,2480,2480,2480,2480,100
|
|
20241114,120900,153759145,2490,2490,2490,2490,0
|
|
20241114,120800,153759145,2490,2490,2490,2490,5
|
|
20241114,120700,153746695,2490,2490,2490,2490,0
|
|
20241114,120600,153746695,2490,2490,2490,2490,11
|
|
20241114,120500,153719305,2490,2490,2490,2490,0
|
|
20241114,120400,153719305,2490,2490,2490,2490,2
|
|
20241114,120300,153714325,2480,2480,2480,2480,12
|
|
20241114,120200,153684565,2480,2480,2480,2480,3
|
|
20241114,120100,153677125,2490,2490,2490,2490,0
|
|
20241114,120000,153677125,2490,2490,2490,2490,0
|
|
20241114,115900,153677125,2490,2490,2490,2490,0
|
|
20241114,115800,153677125,2490,2490,2490,2490,0
|
|
20241114,115700,153677125,2490,2490,2490,2490,0
|
|
20241114,115600,153677125,2490,2490,2490,2490,6
|
|
20241114,115500,153662185,2475,2475,2475,2475,0
|
|
20241114,115400,153662185,2475,2475,2475,2475,6
|
|
20241114,115300,153647335,2495,2495,2495,2495,12
|
|
20241114,115200,153617395,2500,2500,2500,2500,3
|
|
20241114,115100,153609895,2475,2470,2475,2470,36
|
|
20241114,115000,153520860,2475,2475,2475,2475,147
|
|
20241114,114900,153157035,2475,2475,2475,2475,140
|
|
20241114,114800,152810535,2475,2475,2475,2475,0
|
|
20241114,114700,152810535,2475,2475,2475,2475,0
|
|
20241114,114600,152810535,2475,2475,2475,2475,0
|
|
20241114,114500,152810535,2475,2485,2485,2475,1968
|
|
20241114,114400,147930390,2500,2500,2500,2500,22
|
|
20241114,114300,147875390,2500,2500,2500,2500,2
|
|
20241114,114200,147870390,2490,2490,2490,2490,0
|
|
20241114,114100,147870390,2490,2490,2490,2490,11
|
|
20241114,114000,147843000,2490,2490,2490,2490,268
|
|
20241114,113900,147175680,2495,2495,2495,2495,8
|
|
20241114,113800,147155720,2500,2500,2500,2500,1
|
|
20241114,113700,147153220,2490,2490,2490,2490,33
|
|
20241114,113600,147071050,2485,2485,2485,2485,13
|
|
20241114,113500,147038745,2490,2500,2500,2490,501
|
|
20241114,113400,145791245,2485,2485,2485,2485,0
|
|
20241114,113300,145791245,2485,2485,2485,2485,2144
|
|
20241114,113200,140463405,2490,2490,2490,2490,454
|
|
20241114,113100,139332945,2490,2490,2490,2490,0
|
|
20241114,113000,139332945,2490,2490,2490,2490,46
|
|
20241114,112900,139218405,2500,2500,2500,2500,0
|
|
20241114,112800,139218405,2500,2500,2500,2500,0
|
|
20241114,112700,139218405,2500,2500,2500,2500,100
|
|
20241114,112600,138968405,2500,2500,2500,2500,0
|
|
20241114,112500,138968405,2500,2500,2500,2500,0
|
|
20241114,112400,138968405,2500,2500,2500,2500,0
|
|
20241114,112300,138968405,2500,2500,2500,2500,2
|
|
20241114,112200,138963405,2500,2500,2500,2500,0
|
|
20241114,112100,138963405,2500,2500,2500,2500,7
|
|
20241114,112000,138945905,2500,2500,2500,2500,41
|
|
20241114,111900,138843405,2500,2485,2500,2485,2
|
|
20241114,111800,138838420,2500,2500,2500,2500,4
|
|
20241114,111700,138828420,2500,2500,2500,2500,0
|
|
20241114,111600,138828420,2500,2500,2500,2500,10
|
|
20241114,111500,138803420,2500,2500,2500,2500,0
|
|
20241114,111400,138803420,2500,2485,2500,2485,1438
|
|
20241114,111300,135227155,2485,2500,2500,2485,202
|
|
20241114,111200,134722185,2500,2500,2500,2500,5
|
|
20241114,111100,134709685,2500,2495,2500,2475,1105
|
|
20241114,111000,131969350,2500,2515,2515,2500,2164
|
|
20241114,110900,126538355,2530,2530,2530,2530,0
|
|
20241114,110800,126538355,2530,2530,2530,2530,0
|
|
20241114,110700,126538355,2530,2530,2530,2530,0
|
|
20241114,110600,126538355,2530,2530,2530,2530,4
|
|
20241114,110500,126528235,2530,2515,2530,2515,276
|
|
20241114,110400,125833295,2505,2515,2515,2505,16
|
|
20241114,110300,125793175,2515,2515,2515,2515,64
|
|
20241114,110200,125632215,2515,2515,2515,2515,1557
|
|
20241114,110100,121716360,2520,2525,2525,2520,632
|
|
20241114,110000,120123560,2520,2545,2545,2520,1117
|
|
20241114,105900,117302985,2565,2560,2565,2560,100
|
|
20241114,105800,117046765,2565,2560,2565,2560,1624
|
|
20241114,105700,112883480,2540,2525,2540,2525,101
|
|
20241114,105600,112627090,2525,2525,2540,2520,815
|
|
20241114,105500,110571265,2515,2555,2555,2515,2795
|
|
20241114,105400,103458210,2560,2570,2575,2560,157
|
|
20241114,105300,103054615,2570,2585,2585,2570,4334
|
|
20241114,105200,91889050,2600,2600,2600,2600,154
|
|
20241114,105100,91488650,2600,2600,2600,2600,0
|
|
20241114,105000,91488650,2600,2600,2600,2600,0
|
|
20241114,104900,91488650,2600,2600,2600,2600,0
|
|
20241114,104800,91488650,2600,2600,2600,2600,0
|
|
20241114,104700,91488650,2600,2600,2600,2600,10
|
|
20241114,104600,91462650,2590,2605,2605,2590,1093
|
|
20241114,104500,88631470,2610,2610,2610,2610,23
|
|
20241114,104400,88571440,2610,2595,2610,2595,7
|
|
20241114,104300,88553260,2610,2595,2610,2595,38
|
|
20241114,104200,88454605,2595,2595,2595,2595,300
|
|
20241114,104100,87676105,2610,2605,2610,2605,501
|
|
20241114,104000,86368500,2610,2610,2610,2610,40
|
|
20241114,103900,86264100,2610,2610,2610,2610,910
|
|
20241114,103800,83889000,2590,2590,2590,2590,50
|
|
20241114,103700,83759500,2590,2600,2610,2590,842
|
|
20241114,103600,81566920,2595,2600,2600,2595,802
|
|
20241114,103500,79484370,2595,2595,2595,2595,90
|
|
20241114,103400,79250820,2595,2595,2595,2595,10
|
|
20241114,103300,79224870,2595,2595,2595,2595,398
|
|
20241114,103200,78192060,2585,2595,2595,2585,101
|
|
20241114,103100,77930965,2595,2595,2595,2595,96
|
|
20241114,103000,77681845,2595,2595,2595,2595,58
|
|
20241114,102900,77531335,2590,2585,2590,2585,259
|
|
20241114,102800,76860990,2580,2575,2580,2570,120
|
|
20241114,102700,76551700,2575,2585,2585,2575,1132
|
|
20241114,102600,73631695,2585,2585,2585,2585,0
|
|
20241114,102500,73631695,2585,2585,2585,2580,71
|
|
20241114,102400,73448170,2585,2600,2600,2585,798
|
|
20241114,102300,71375090,2600,2610,2610,2600,2064
|
|
20241114,102200,65993690,2600,2600,2615,2600,576
|
|
20241114,102100,64488680,2600,2600,2605,2600,1396
|
|
20241114,102000,60854075,2605,2605,2605,2605,1089
|
|
20241114,101900,58017230,2600,2600,2600,2600,0
|
|
20241114,101800,58017230,2600,2600,2600,2600,0
|
|
20241114,101700,58017230,2600,2585,2600,2585,36
|
|
20241114,101600,57923720,2585,2585,2585,2585,24
|
|
20241114,101500,57861680,2575,2575,2575,2575,206
|
|
20241114,101400,57331230,2575,2575,2575,2575,404
|
|
20241114,101300,56290930,2575,2620,2620,2575,792
|
|
20241114,101200,54233310,2600,2630,2640,2600,2689
|
|
20241114,101100,47154930,2630,2625,2630,2625,138
|
|
20241114,101000,46792490,2630,2595,2630,2595,722
|
|
20241114,100900,44908685,2605,2570,2605,2570,1281
|
|
20241114,100800,41587345,2570,2570,2570,2570,11
|
|
20241114,100700,41559075,2575,2575,2575,2575,0
|
|
20241114,100600,41559075,2575,2595,2595,2555,1027
|
|
20241114,100500,38929560,2590,2580,2590,2570,2134
|
|
20241114,100400,33430785,2610,2640,2640,2580,3644
|
|
20241114,100300,23898220,2640,2640,2650,2610,356
|
|
20241114,100200,22957500,2650,2615,2655,2615,1549
|
|
20241114,100100,18867635,2620,2590,2625,2580,4097
|
|
20241114,100000,8189815,2590,2570,2590,2565,3186
|