630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202700,65439135,2365,2365,2365,2365,342
|
|
20241114,202600,65439135,2365,2365,2365,2365,0
|
|
20241114,202500,65439135,2365,2365,2365,2365,0
|
|
20241114,202400,65439135,2365,2365,2365,2365,0
|
|
20241114,202300,65439135,2365,2365,2365,2365,0
|
|
20241114,202200,65439135,2365,2365,2365,2365,0
|
|
20241114,202100,65439135,2365,2365,2365,2365,0
|
|
20241114,202000,65439135,2365,2365,2365,2365,0
|
|
20241114,201900,65439135,2365,2365,2365,2365,0
|
|
20241114,201800,65439135,2365,2365,2365,2365,0
|
|
20241114,201700,65439135,2365,2365,2365,2365,0
|
|
20241114,201600,65439135,2365,2365,2365,2365,0
|
|
20241114,201500,65439135,2365,2365,2365,2365,0
|
|
20241114,201400,65439135,2365,2365,2365,2365,0
|
|
20241114,201300,65439135,2365,2365,2365,2365,0
|
|
20241114,201200,65439135,2365,2365,2365,2365,0
|
|
20241114,201100,65439135,2365,2365,2365,2365,0
|
|
20241114,201000,65439135,2365,2365,2365,2365,0
|
|
20241114,200900,65439135,2365,2365,2365,2365,0
|
|
20241114,200800,65439135,2365,2365,2365,2365,0
|
|
20241114,200700,65439135,2365,2365,2365,2365,0
|
|
20241114,200600,65439135,2365,2365,2365,2365,0
|
|
20241114,200500,65439135,2365,2365,2365,2365,0
|
|
20241114,200400,65439135,2365,2365,2365,2365,0
|
|
20241114,200300,65439135,2365,2365,2365,2365,0
|
|
20241114,200200,65439135,2365,2365,2365,2365,0
|
|
20241114,200100,65439135,2365,2365,2365,2365,0
|
|
20241114,200000,65439135,2365,2365,2365,2365,0
|
|
20241114,195900,65439135,2365,2365,2365,2365,0
|
|
20241114,195800,65439135,2365,2365,2365,2365,0
|
|
20241114,195700,65439135,2365,2365,2365,2365,342
|
|
20241114,195600,65439135,2365,2365,2365,2365,0
|
|
20241114,195500,65439135,2365,2365,2365,2365,0
|
|
20241114,195400,65439135,2365,2365,2365,2365,0
|
|
20241114,195300,65439135,2365,2365,2365,2365,0
|
|
20241114,195200,65439135,2365,2365,2365,2365,0
|
|
20241114,195100,65439135,2365,2365,2365,2365,0
|
|
20241114,195000,65439135,2365,2365,2365,2365,0
|
|
20241114,194900,65439135,2365,2365,2365,2365,0
|
|
20241114,194800,65439135,2365,2365,2365,2365,0
|
|
20241114,194700,65439135,2365,2365,2365,2365,0
|
|
20241114,194600,65439135,2365,2365,2365,2365,0
|
|
20241114,194500,65439135,2365,2365,2365,2365,0
|
|
20241114,194400,65439135,2365,2365,2365,2365,0
|
|
20241114,194300,65439135,2365,2365,2365,2365,0
|
|
20241114,194200,65439135,2365,2365,2365,2365,0
|
|
20241114,194100,65439135,2365,2365,2365,2365,0
|
|
20241114,194000,65439135,2365,2365,2365,2365,0
|
|
20241114,193900,65439135,2365,2365,2365,2365,0
|
|
20241114,193800,65439135,2365,2365,2365,2365,0
|
|
20241114,193700,65439135,2365,2365,2365,2365,0
|
|
20241114,193600,65439135,2365,2365,2365,2365,0
|
|
20241114,193500,65439135,2365,2365,2365,2365,0
|
|
20241114,193400,65439135,2365,2365,2365,2365,0
|
|
20241114,193300,65439135,2365,2365,2365,2365,0
|
|
20241114,193200,65439135,2365,2365,2365,2365,0
|
|
20241114,193100,65439135,2365,2365,2365,2365,0
|
|
20241114,193000,65439135,2365,2365,2365,2365,0
|
|
20241114,192900,65439135,2365,2365,2365,2365,0
|
|
20241114,192800,65439135,2365,2365,2365,2365,0
|
|
20241114,192700,65439135,2365,2365,2365,2365,342
|
|
20241114,192600,65439135,2365,2365,2365,2365,0
|
|
20241114,192500,65439135,2365,2365,2365,2365,0
|
|
20241114,192400,65439135,2365,2365,2365,2365,0
|
|
20241114,192300,65439135,2365,2365,2365,2365,0
|
|
20241114,192200,65439135,2365,2365,2365,2365,0
|
|
20241114,192100,65439135,2365,2365,2365,2365,0
|
|
20241114,192000,65439135,2365,2365,2365,2365,0
|
|
20241114,191900,65439135,2365,2365,2365,2365,0
|
|
20241114,191800,65439135,2365,2365,2365,2365,0
|
|
20241114,191700,65439135,2365,2365,2365,2365,0
|
|
20241114,191600,65439135,2365,2365,2365,2365,0
|
|
20241114,191500,65439135,2365,2365,2365,2365,0
|
|
20241114,191400,65439135,2365,2365,2365,2365,0
|
|
20241114,191300,65439135,2365,2365,2365,2365,0
|
|
20241114,191200,65439135,2365,2365,2365,2365,0
|
|
20241114,191100,65439135,2365,2365,2365,2365,0
|
|
20241114,191000,65439135,2365,2365,2365,2365,0
|
|
20241114,190900,65439135,2365,2365,2365,2365,0
|
|
20241114,190800,65439135,2365,2365,2365,2365,0
|
|
20241114,190700,65439135,2365,2365,2365,2365,0
|
|
20241114,190600,65439135,2365,2365,2365,2365,0
|
|
20241114,190500,65439135,2365,2365,2365,2365,0
|
|
20241114,190400,65439135,2365,2365,2365,2365,0
|
|
20241114,190300,65439135,2365,2365,2365,2365,0
|
|
20241114,190200,65439135,2365,2365,2365,2365,0
|
|
20241114,190100,65439135,2365,2365,2365,2365,0
|
|
20241114,190000,65439135,2365,2365,2365,2365,0
|
|
20241114,185900,65439135,2365,2365,2365,2365,0
|
|
20241114,185800,65439135,2365,2365,2365,2365,0
|
|
20241114,185700,65439135,2365,2365,2365,2365,342
|
|
20241114,185600,65439135,2365,2365,2365,2365,0
|
|
20241114,185500,65439135,2365,2365,2365,2365,0
|
|
20241114,185400,65439135,2365,2365,2365,2365,0
|
|
20241114,185300,65439135,2365,2365,2365,2365,0
|
|
20241114,185200,65439135,2365,2365,2365,2365,0
|
|
20241114,185100,65439135,2365,2365,2365,2365,0
|
|
20241114,185000,65439135,2365,2365,2365,2365,0
|
|
20241114,184900,65439135,2365,2365,2365,2365,0
|
|
20241114,184800,65439135,2365,2365,2365,2365,0
|
|
20241114,184700,65439135,2365,2365,2365,2365,0
|
|
20241114,184600,65439135,2365,2365,2365,2365,0
|
|
20241114,184500,65439135,2365,2365,2365,2365,0
|
|
20241114,184400,65439135,2365,2365,2365,2365,0
|
|
20241114,184300,65439135,2365,2365,2365,2365,0
|
|
20241114,184200,65439135,2365,2365,2365,2365,0
|
|
20241114,184100,65439135,2365,2365,2365,2365,0
|
|
20241114,184000,65439135,2365,2365,2365,2365,0
|
|
20241114,183900,65439135,2365,2365,2365,2365,0
|
|
20241114,183800,65439135,2365,2365,2365,2365,0
|
|
20241114,183700,65439135,2365,2365,2365,2365,0
|
|
20241114,183600,65439135,2365,2365,2365,2365,0
|
|
20241114,183500,65439135,2365,2365,2365,2365,0
|
|
20241114,183400,65439135,2365,2365,2365,2365,0
|
|
20241114,183300,65439135,2365,2365,2365,2365,0
|
|
20241114,183200,65439135,2365,2365,2365,2365,0
|
|
20241114,183100,65439135,2365,2365,2365,2365,0
|
|
20241114,183000,65439135,2365,2365,2365,2365,0
|
|
20241114,182900,65439135,2365,2365,2365,2365,0
|
|
20241114,182800,65439135,2365,2365,2365,2365,0
|
|
20241114,182700,65439135,2365,2365,2365,2365,342
|
|
20241114,182600,65439135,2365,2365,2365,2365,0
|
|
20241114,182500,65439135,2365,2365,2365,2365,0
|
|
20241114,182400,65439135,2365,2365,2365,2365,0
|
|
20241114,182300,65439135,2365,2365,2365,2365,0
|
|
20241114,182200,65439135,2365,2365,2365,2365,0
|
|
20241114,182100,65439135,2365,2365,2365,2365,0
|
|
20241114,182000,65439135,2365,2365,2365,2365,0
|
|
20241114,181900,65439135,2365,2365,2365,2365,0
|
|
20241114,181800,65439135,2365,2365,2365,2365,0
|
|
20241114,181700,65439135,2365,2365,2365,2365,0
|
|
20241114,181600,65439135,2365,2365,2365,2365,0
|
|
20241114,181500,65439135,2365,2365,2365,2365,0
|
|
20241114,181400,65439135,2365,2365,2365,2365,0
|
|
20241114,181300,65439135,2365,2365,2365,2365,0
|
|
20241114,181200,65439135,2365,2365,2365,2365,0
|
|
20241114,181100,65439135,2365,2365,2365,2365,0
|
|
20241114,181000,65439135,2365,2365,2365,2365,0
|
|
20241114,180900,65439135,2365,2365,2365,2365,0
|
|
20241114,180800,65439135,2365,2365,2365,2365,0
|
|
20241114,180700,65439135,2365,2365,2365,2365,0
|
|
20241114,180600,65439135,2365,2365,2365,2365,0
|
|
20241114,180500,65439135,2365,2365,2365,2365,0
|
|
20241114,180400,65439135,2365,2365,2365,2365,0
|
|
20241114,180300,65439135,2365,2365,2365,2365,0
|
|
20241114,180200,65439135,2365,2365,2365,2365,0
|
|
20241114,180100,65439135,2365,2365,2365,2365,0
|
|
20241114,180000,65439135,2365,2365,2365,2365,0
|
|
20241114,175900,65439135,2365,2365,2365,2365,0
|
|
20241114,175800,65439135,2365,2365,2365,2365,0
|
|
20241114,175700,65439135,2365,2365,2365,2365,342
|
|
20241114,175600,65439135,2365,2365,2365,2365,0
|
|
20241114,175500,65439135,2365,2365,2365,2365,0
|
|
20241114,175400,65439135,2365,2365,2365,2365,0
|
|
20241114,175300,65439135,2365,2365,2365,2365,0
|
|
20241114,175200,65439135,2365,2365,2365,2365,0
|
|
20241114,175100,65439135,2365,2365,2365,2365,0
|
|
20241114,175000,65439135,2365,2365,2365,2365,0
|
|
20241114,174900,65439135,2365,2365,2365,2365,0
|
|
20241114,174800,65439135,2365,2365,2365,2365,0
|
|
20241114,174700,65439135,2365,2365,2365,2365,0
|
|
20241114,174600,65439135,2365,2365,2365,2365,0
|
|
20241114,174500,65439135,2365,2365,2365,2365,0
|
|
20241114,174400,65439135,2365,2365,2365,2365,0
|
|
20241114,174300,65439135,2365,2365,2365,2365,0
|
|
20241114,174200,65439135,2365,2365,2365,2365,0
|
|
20241114,174100,65439135,2365,2365,2365,2365,0
|
|
20241114,174000,65439135,2365,2365,2365,2365,0
|
|
20241114,173900,65439135,2365,2365,2365,2365,0
|
|
20241114,173800,65439135,2365,2365,2365,2365,0
|
|
20241114,173700,65439135,2365,2365,2365,2365,0
|
|
20241114,173600,65439135,2365,2365,2365,2365,0
|
|
20241114,173500,65439135,2365,2365,2365,2365,0
|
|
20241114,173400,65439135,2365,2365,2365,2365,0
|
|
20241114,173300,65439135,2365,2365,2365,2365,0
|
|
20241114,173200,65439135,2365,2365,2365,2365,0
|
|
20241114,173100,65439135,2365,2365,2365,2365,0
|
|
20241114,173000,65439135,2365,2365,2365,2365,0
|
|
20241114,172900,65439135,2365,2365,2365,2365,0
|
|
20241114,172800,65439135,2365,2365,2365,2365,0
|
|
20241114,172700,65439135,2365,2365,2365,2365,342
|
|
20241114,172600,65439135,2365,2365,2365,2365,0
|
|
20241114,172500,65439135,2365,2365,2365,2365,0
|
|
20241114,172400,65439135,2365,2365,2365,2365,0
|
|
20241114,172300,65439135,2365,2365,2365,2365,0
|
|
20241114,172200,65439135,2365,2365,2365,2365,0
|
|
20241114,172100,65439135,2365,2365,2365,2365,0
|
|
20241114,172000,65439135,2365,2365,2365,2365,0
|
|
20241114,171900,65439135,2365,2365,2365,2365,0
|
|
20241114,171800,65439135,2365,2365,2365,2365,0
|
|
20241114,171700,65439135,2365,2365,2365,2365,0
|
|
20241114,171600,65439135,2365,2365,2365,2365,0
|
|
20241114,171500,65439135,2365,2365,2365,2365,0
|
|
20241114,171400,65439135,2365,2365,2365,2365,0
|
|
20241114,171300,65439135,2365,2365,2365,2365,0
|
|
20241114,171200,65439135,2365,2365,2365,2365,0
|
|
20241114,171100,65439135,2365,2365,2365,2365,0
|
|
20241114,171000,65439135,2365,2365,2365,2365,0
|
|
20241114,170900,65439135,2365,2365,2365,2365,0
|
|
20241114,170800,65439135,2365,2365,2365,2365,0
|
|
20241114,170700,65439135,2365,2365,2365,2365,0
|
|
20241114,170600,65439135,2365,2365,2365,2365,0
|
|
20241114,170500,65439135,2365,2365,2365,2365,0
|
|
20241114,170400,65439135,2365,2365,2365,2365,0
|
|
20241114,170300,65439135,2365,2365,2365,2365,0
|
|
20241114,170200,65439135,2365,2365,2365,2365,0
|
|
20241114,170100,65439135,2365,2365,2365,2365,0
|
|
20241114,170000,65439135,2365,2365,2365,2365,0
|
|
20241114,165900,65439135,2365,2365,2365,2365,0
|
|
20241114,165800,65439135,2365,2365,2365,2365,0
|
|
20241114,165700,65439135,2365,2365,2365,2365,342
|
|
20241114,165600,65439135,2365,2365,2365,2365,0
|
|
20241114,165500,65439135,2365,2365,2365,2365,0
|
|
20241114,165400,65439135,2365,2365,2365,2365,0
|
|
20241114,165300,65439135,2365,2365,2365,2365,0
|
|
20241114,165200,65439135,2365,2365,2365,2365,0
|
|
20241114,165100,65439135,2365,2365,2365,2365,0
|
|
20241114,165000,65439135,2365,2365,2365,2365,0
|
|
20241114,164900,65439135,2365,2365,2365,2365,0
|
|
20241114,164800,65439135,2365,2365,2365,2365,0
|
|
20241114,164700,65439135,2365,2365,2365,2365,0
|
|
20241114,164600,65439135,2365,2365,2365,2365,0
|
|
20241114,164500,65439135,2365,2365,2365,2365,0
|
|
20241114,164400,65439135,2365,2365,2365,2365,0
|
|
20241114,164300,65439135,2365,2365,2365,2365,0
|
|
20241114,164200,65439135,2365,2365,2365,2365,0
|
|
20241114,164100,65439135,2365,2365,2365,2365,0
|
|
20241114,164000,65439135,2365,2365,2365,2365,0
|
|
20241114,163900,65439135,2365,2365,2365,2365,0
|
|
20241114,163800,65439135,2365,2365,2365,2365,0
|
|
20241114,163700,65439135,2365,2365,2365,2365,0
|
|
20241114,163600,65439135,2365,2365,2365,2365,0
|
|
20241114,163500,65439135,2365,2365,2365,2365,0
|
|
20241114,163400,65439135,2365,2365,2365,2365,0
|
|
20241114,163300,65439135,2365,2365,2365,2365,0
|
|
20241114,163200,65439135,2365,2365,2365,2365,0
|
|
20241114,163100,65439135,2365,2365,2365,2365,0
|
|
20241114,163000,65439135,2365,2365,2365,2365,342
|
|
20241114,162900,64630305,2375,2375,2375,2375,0
|
|
20241114,162800,64630305,2375,2375,2375,2375,0
|
|
20241114,162700,64630305,2375,2375,2375,2375,0
|
|
20241114,162600,64630305,2375,2375,2375,2375,0
|
|
20241114,162500,64630305,2375,2375,2375,2375,0
|
|
20241114,162400,64630305,2375,2375,2375,2375,0
|
|
20241114,162300,64630305,2375,2375,2375,2375,0
|
|
20241114,162200,64630305,2375,2375,2375,2375,0
|
|
20241114,162100,64630305,2375,2375,2375,2375,0
|
|
20241114,162000,64630305,2375,2375,2375,2375,0
|
|
20241114,161900,64630305,2375,2350,2375,2350,177
|
|
20241114,161800,64213230,2375,2375,2375,2375,0
|
|
20241114,161700,64213230,2375,2375,2375,2375,0
|
|
20241114,161600,64213230,2375,2375,2375,2375,0
|
|
20241114,161500,64213230,2375,2375,2375,2375,0
|
|
20241114,161400,64213230,2375,2375,2375,2375,0
|
|
20241114,161300,64213230,2375,2375,2375,2375,0
|
|
20241114,161200,64213230,2375,2375,2375,2375,0
|
|
20241114,161100,64213230,2375,2375,2375,2375,0
|
|
20241114,161000,64213230,2375,2375,2375,2375,0
|
|
20241114,160900,64213230,2375,2375,2375,2375,0
|
|
20241114,160800,64213230,2375,2375,2375,2375,0
|
|
20241114,160700,64213230,2375,2375,2375,2375,0
|
|
20241114,160600,64213230,2375,2375,2375,2375,0
|
|
20241114,160500,64213230,2375,2375,2375,2375,0
|
|
20241114,160400,64213230,2375,2375,2375,2375,1
|
|
20241114,160300,64210855,2375,2375,2375,2375,0
|
|
20241114,160200,64210855,2375,2375,2375,2375,0
|
|
20241114,160100,64210855,2375,2375,2375,2375,0
|
|
20241114,160000,64210855,2375,2375,2375,2375,0
|
|
20241114,155900,64210855,2375,2375,2375,2375,0
|
|
20241114,155800,64210855,2375,2375,2375,2375,0
|
|
20241114,155700,64210855,2375,2375,2375,2375,0
|
|
20241114,155600,64210855,2375,2375,2375,2375,0
|
|
20241114,155500,64210855,2375,2375,2375,2375,0
|
|
20241114,155400,64210855,2375,2375,2375,2375,0
|
|
20241114,155300,64210855,2375,2375,2375,2375,0
|
|
20241114,155200,64210855,2375,2375,2375,2375,0
|
|
20241114,155100,64210855,2375,2375,2375,2375,0
|
|
20241114,155000,64210855,2375,2375,2375,2375,0
|
|
20241114,154900,64210855,2375,2375,2375,2375,0
|
|
20241114,154800,64210855,2375,2375,2375,2375,0
|
|
20241114,154700,64210855,2375,2375,2375,2375,0
|
|
20241114,154600,64210855,2375,2365,2375,2365,3
|
|
20241114,154500,64203745,2340,2340,2340,2340,0
|
|
20241114,154400,64203745,2340,2365,2365,2340,1000
|
|
20241114,154300,61855150,2390,2390,2390,2390,0
|
|
20241114,154200,61855150,2390,2390,2390,2390,3
|
|
20241114,154100,61847980,2390,2390,2390,2390,0
|
|
20241114,154000,61847980,2390,2390,2390,2390,0
|
|
20241114,153900,61847980,2390,2390,2390,2390,0
|
|
20241114,153800,61847980,2390,2390,2390,2390,0
|
|
20241114,153700,61847980,2390,2390,2390,2390,10
|
|
20241114,153600,61824080,2390,2390,2390,2390,0
|
|
20241114,153500,61824080,2390,2390,2390,2390,0
|
|
20241114,153400,61824080,2390,2390,2390,2390,0
|
|
20241114,153300,61824080,2390,2390,2390,2390,0
|
|
20241114,153200,61824080,2390,2390,2390,2390,0
|
|
20241114,153100,61824080,2390,2390,2390,2390,0
|
|
20241114,153000,61824080,2390,2390,2390,2390,0
|
|
20241114,152900,61824080,2390,2390,2390,2390,0
|
|
20241114,152800,61824080,2390,2390,2390,2390,0
|
|
20241114,152700,61824080,2390,2390,2390,2390,0
|
|
20241114,152600,61824080,2390,2390,2390,2390,0
|
|
20241114,152500,61824080,2390,2390,2390,2390,0
|
|
20241114,152400,61824080,2390,2390,2390,2390,0
|
|
20241114,152300,61824080,2390,2390,2390,2390,0
|
|
20241114,152200,61824080,2390,2390,2390,2390,0
|
|
20241114,152100,61824080,2390,2390,2390,2390,10
|
|
20241114,152000,61800180,2385,2385,2385,2385,0
|
|
20241114,151900,61800180,2385,2385,2385,2385,0
|
|
20241114,151800,61800180,2385,2385,2385,2385,0
|
|
20241114,151700,61800180,2385,2385,2385,2385,0
|
|
20241114,151600,61800180,2385,2385,2385,2385,0
|
|
20241114,151500,61800180,2385,2385,2385,2385,0
|
|
20241114,151400,61800180,2385,2380,2385,2380,980
|
|
20241114,151300,59463030,2380,2380,2380,2380,0
|
|
20241114,151200,59463030,2380,2380,2380,2380,0
|
|
20241114,151100,59463030,2380,2380,2380,2380,0
|
|
20241114,151000,59463030,2380,2380,2380,2380,0
|
|
20241114,150900,59463030,2380,2380,2380,2380,0
|
|
20241114,150800,59463030,2380,2380,2380,2380,0
|
|
20241114,150700,59463030,2380,2380,2380,2380,10
|
|
20241114,150600,59439230,2380,2365,2380,2355,601
|
|
20241114,150500,58021845,2390,2390,2390,2390,0
|
|
20241114,150400,58021845,2390,2390,2390,2390,0
|
|
20241114,150300,58021845,2390,2390,2390,2390,0
|
|
20241114,150200,58021845,2390,2390,2390,2390,0
|
|
20241114,150100,58021845,2390,2390,2390,2390,0
|
|
20241114,150000,58021845,2390,2390,2390,2390,0
|
|
20241114,145900,58021845,2390,2390,2390,2390,2
|
|
20241114,145800,58017065,2390,2390,2390,2390,1
|
|
20241114,145700,58014675,2385,2385,2385,2385,0
|
|
20241114,145600,58014675,2385,2370,2385,2360,12
|
|
20241114,145500,57986315,2395,2395,2395,2395,0
|
|
20241114,145400,57986315,2395,2390,2395,2390,22
|
|
20241114,145300,57933635,2395,2395,2395,2395,0
|
|
20241114,145200,57933635,2395,2395,2395,2395,1
|
|
20241114,145100,57931240,2395,2395,2395,2395,4
|
|
20241114,145000,57921660,2395,2395,2395,2395,0
|
|
20241114,144900,57921660,2395,2395,2395,2395,20
|
|
20241114,144800,57873760,2395,2395,2395,2395,0
|
|
20241114,144700,57873760,2395,2395,2395,2395,2
|
|
20241114,144600,57868970,2395,2395,2395,2395,0
|
|
20241114,144500,57868970,2395,2395,2395,2395,0
|
|
20241114,144400,57868970,2395,2395,2395,2395,0
|
|
20241114,144300,57868970,2395,2390,2395,2390,2
|
|
20241114,144200,57864185,2375,2380,2380,2375,21
|
|
20241114,144100,57814305,2385,2385,2385,2385,0
|
|
20241114,144000,57814305,2385,2395,2395,2385,74
|
|
20241114,143900,57637805,2385,2385,2385,2385,0
|
|
20241114,143800,57637805,2385,2385,2385,2385,0
|
|
20241114,143700,57637805,2385,2390,2390,2385,173
|
|
20241114,143600,57224430,2385,2385,2385,2385,3
|
|
20241114,143500,57217275,2385,2365,2385,2365,47
|
|
20241114,143400,57105380,2360,2360,2360,2360,0
|
|
20241114,143300,57105380,2360,2360,2360,2360,0
|
|
20241114,143200,57105380,2360,2360,2360,2360,20
|
|
20241114,143100,57058180,2360,2385,2385,2360,3
|
|
20241114,143000,57051075,2360,2360,2360,2360,126
|
|
20241114,142900,56753715,2360,2360,2360,2360,0
|
|
20241114,142800,56753715,2360,2360,2360,2360,0
|
|
20241114,142700,56753715,2360,2360,2385,2360,24
|
|
20241114,142600,56697025,2365,2365,2365,2365,0
|
|
20241114,142500,56697025,2365,2365,2365,2365,6
|
|
20241114,142400,56682835,2385,2385,2385,2385,1
|
|
20241114,142300,56680450,2365,2365,2365,2365,0
|
|
20241114,142200,56680450,2365,2365,2385,2365,23
|
|
20241114,142100,56626035,2370,2370,2370,2370,0
|
|
20241114,142000,56626035,2370,2370,2370,2370,125
|
|
20241114,141900,56329785,2380,2380,2380,2380,77
|
|
20241114,141800,56146525,2380,2380,2380,2380,1
|
|
20241114,141700,56144145,2370,2370,2370,2370,20
|
|
20241114,141600,56096745,2365,2365,2365,2365,2
|
|
20241114,141500,56092015,2365,2365,2365,2365,39
|
|
20241114,141400,55999780,2375,2375,2375,2375,0
|
|
20241114,141300,55999780,2375,2375,2375,2375,15
|
|
20241114,141200,55964155,2380,2360,2380,2360,243
|
|
20241114,141100,55386255,2380,2380,2380,2380,2
|
|
20241114,141000,55381495,2365,2365,2365,2365,126
|
|
20241114,140900,55083505,2365,2365,2365,2365,4000
|
|
20241114,140800,45623505,2355,2355,2355,2355,0
|
|
20241114,140700,45623505,2355,2380,2380,2355,585
|
|
20241114,140600,44242445,2400,2400,2400,2400,1
|
|
20241114,140500,44240045,2385,2385,2385,2385,1
|
|
20241114,140400,44237660,2400,2400,2400,2400,0
|
|
20241114,140300,44237660,2400,2400,2400,2400,2
|
|
20241114,140200,44232860,2390,2390,2390,2390,1
|
|
20241114,140100,44230470,2400,2400,2400,2400,4
|
|
20241114,140000,44220870,2410,2410,2410,2410,1
|
|
20241114,135900,44218460,2410,2410,2410,2410,0
|
|
20241114,135800,44218460,2410,2410,2410,2410,0
|
|
20241114,135700,44218460,2410,2410,2410,2410,0
|
|
20241114,135600,44218460,2410,2410,2410,2410,0
|
|
20241114,135500,44218460,2410,2410,2410,2410,2
|
|
20241114,135400,44213640,2410,2410,2410,2410,1
|
|
20241114,135300,44211230,2410,2410,2410,2410,0
|
|
20241114,135200,44211230,2410,2410,2410,2410,0
|
|
20241114,135100,44211230,2410,2410,2410,2410,0
|
|
20241114,135000,44211230,2410,2410,2410,2410,0
|
|
20241114,134900,44211230,2410,2410,2410,2410,0
|
|
20241114,134800,44211230,2410,2410,2410,2410,1
|
|
20241114,134700,44208820,2405,2375,2405,2375,3
|
|
20241114,134600,44201640,2400,2400,2400,2400,1
|
|
20241114,134500,44199240,2380,2380,2380,2380,1
|
|
20241114,134400,44196860,2390,2390,2390,2390,0
|
|
20241114,134300,44196860,2390,2390,2390,2390,0
|
|
20241114,134200,44196860,2390,2410,2410,2390,18
|
|
20241114,134100,44153785,2390,2390,2405,2390,802
|
|
20241114,134000,42234030,2390,2390,2390,2390,183
|
|
20241114,133900,41796660,2390,2385,2390,2385,2
|
|
20241114,133800,41791885,2360,2360,2360,2360,0
|
|
20241114,133700,41791885,2360,2365,2365,2360,2
|
|
20241114,133600,41787160,2390,2390,2390,2390,1
|
|
20241114,133500,41784770,2365,2365,2365,2365,1
|
|
20241114,133400,41782405,2370,2370,2370,2370,0
|
|
20241114,133300,41782405,2370,2370,2370,2370,0
|
|
20241114,133200,41782405,2370,2370,2370,2370,1
|
|
20241114,133100,41780035,2395,2390,2395,2370,4
|
|
20241114,133000,41770485,2385,2360,2385,2360,123
|
|
20241114,132900,41480180,2385,2385,2385,2385,1
|
|
20241114,132800,41477795,2360,2375,2375,2360,1124
|
|
20241114,132700,38815930,2375,2375,2375,2375,20
|
|
20241114,132600,38768430,2375,2375,2375,2375,2
|
|
20241114,132500,38763680,2375,2375,2375,2375,1
|
|
20241114,132400,38761305,2405,2405,2405,2405,1
|
|
20241114,132300,38758900,2405,2405,2405,2405,2
|
|
20241114,132200,38754090,2405,2405,2405,2405,0
|
|
20241114,132100,38754090,2405,2405,2405,2405,0
|
|
20241114,132000,38754090,2405,2405,2405,2405,0
|
|
20241114,131900,38754090,2405,2405,2405,2405,0
|
|
20241114,131800,38754090,2405,2405,2405,2405,1
|
|
20241114,131700,38751685,2405,2405,2405,2405,0
|
|
20241114,131600,38751685,2405,2405,2405,2405,0
|
|
20241114,131500,38751685,2405,2405,2405,2405,3
|
|
20241114,131400,38744470,2400,2400,2400,2400,0
|
|
20241114,131300,38744470,2400,2400,2400,2400,0
|
|
20241114,131200,38744470,2400,2400,2400,2400,1
|
|
20241114,131100,38742070,2400,2400,2400,2400,0
|
|
20241114,131000,38742070,2400,2400,2400,2400,5
|
|
20241114,130900,38730070,2400,2400,2400,2400,0
|
|
20241114,130800,38730070,2400,2400,2400,2400,5
|
|
20241114,130700,38718070,2375,2365,2405,2365,7
|
|
20241114,130600,38701375,2390,2390,2390,2390,1
|
|
20241114,130500,38698985,2365,2365,2365,2365,1
|
|
20241114,130400,38696620,2370,2370,2370,2370,0
|
|
20241114,130300,38696620,2370,2370,2370,2370,0
|
|
20241114,130200,38696620,2370,2375,2375,2370,2
|
|
20241114,130100,38691875,2405,2405,2405,2405,0
|
|
20241114,130000,38691875,2405,2380,2405,2380,2
|
|
20241114,125900,38687090,2405,2395,2405,2395,3
|
|
20241114,125800,38679890,2390,2390,2390,2390,0
|
|
20241114,125700,38679890,2390,2390,2390,2390,0
|
|
20241114,125600,38679890,2390,2390,2390,2390,0
|
|
20241114,125500,38679890,2390,2390,2390,2390,0
|
|
20241114,125400,38679890,2390,2390,2390,2390,1
|
|
20241114,125300,38677500,2390,2390,2390,2390,0
|
|
20241114,125200,38677500,2390,2390,2390,2390,0
|
|
20241114,125100,38677500,2390,2390,2390,2390,3
|
|
20241114,125000,38670330,2385,2385,2385,2385,0
|
|
20241114,124900,38670330,2385,2385,2385,2385,0
|
|
20241114,124800,38670330,2385,2385,2385,2385,0
|
|
20241114,124700,38670330,2385,2380,2385,2360,4
|
|
20241114,124600,38660825,2390,2385,2390,2385,3
|
|
20241114,124500,38653665,2390,2390,2390,2390,2
|
|
20241114,124400,38648885,2390,2390,2390,2390,0
|
|
20241114,124300,38648885,2390,2380,2390,2380,3
|
|
20241114,124200,38641730,2350,2375,2375,2350,23
|
|
20241114,124100,38587655,2350,2350,2350,2350,0
|
|
20241114,124000,38587655,2350,2350,2350,2350,126
|
|
20241114,123900,38291555,2375,2375,2375,2375,1
|
|
20241114,123800,38289180,2355,2355,2355,2355,0
|
|
20241114,123700,38289180,2355,2355,2355,2355,10
|
|
20241114,123600,38265630,2355,2355,2355,2355,0
|
|
20241114,123500,38265630,2355,2375,2375,2355,81
|
|
20241114,123400,38074795,2360,2360,2360,2360,0
|
|
20241114,123300,38074795,2360,2360,2360,2360,0
|
|
20241114,123200,38074795,2360,2360,2360,2360,9
|
|
20241114,123100,38053555,2360,2375,2375,2355,5256
|
|
20241114,123000,25644355,2375,2375,2375,2375,125
|
|
20241114,122900,25347480,2375,2375,2375,2375,0
|
|
20241114,122800,25347480,2375,2375,2375,2375,0
|
|
20241114,122700,25347480,2375,2390,2390,2375,23
|
|
20241114,122600,25292810,2375,2375,2375,2375,2
|
|
20241114,122500,25288060,2380,2380,2380,2380,59
|
|
20241114,122400,25147640,2380,2380,2380,2380,0
|
|
20241114,122300,25147640,2380,2380,2380,2380,47
|
|
20241114,122200,25035780,2380,2380,2380,2380,20
|
|
20241114,122100,24988180,2380,2380,2380,2380,2
|
|
20241114,122000,24983420,2380,2380,2380,2380,0
|
|
20241114,121900,24983420,2380,2380,2380,2380,0
|
|
20241114,121800,24983420,2380,2380,2380,2380,72
|
|
20241114,121700,24812060,2390,2390,2390,2390,0
|
|
20241114,121600,24812060,2390,2390,2390,2390,0
|
|
20241114,121500,24812060,2390,2380,2390,2380,31
|
|
20241114,121400,24738270,2385,2385,2385,2385,0
|
|
20241114,121300,24738270,2385,2385,2385,2385,0
|
|
20241114,121200,24738270,2385,2385,2385,2385,0
|
|
20241114,121100,24738270,2385,2385,2385,2385,0
|
|
20241114,121000,24738270,2385,2385,2385,2385,2
|
|
20241114,120900,24733500,2405,2405,2405,2405,0
|
|
20241114,120800,24733500,2405,2405,2405,2405,0
|
|
20241114,120700,24733500,2405,2405,2405,2405,0
|
|
20241114,120600,24733500,2405,2405,2405,2405,0
|
|
20241114,120500,24733500,2405,2405,2405,2405,0
|
|
20241114,120400,24733500,2405,2405,2405,2405,1
|
|
20241114,120300,24731095,2390,2390,2390,2390,1
|
|
20241114,120200,24728705,2380,2380,2380,2380,20
|
|
20241114,120100,24681105,2385,2385,2385,2385,0
|
|
20241114,120000,24681105,2385,2385,2385,2385,0
|
|
20241114,115900,24681105,2385,2385,2385,2385,0
|
|
20241114,115800,24681105,2385,2385,2385,2385,0
|
|
20241114,115700,24681105,2385,2385,2385,2385,0
|
|
20241114,115600,24681105,2385,2385,2385,2385,0
|
|
20241114,115500,24681105,2385,2385,2385,2385,0
|
|
20241114,115400,24681105,2385,2385,2385,2385,0
|
|
20241114,115300,24681105,2385,2385,2385,2385,0
|
|
20241114,115200,24681105,2385,2385,2385,2385,0
|
|
20241114,115100,24681105,2385,2385,2385,2385,0
|
|
20241114,115000,24681105,2385,2385,2385,2385,0
|
|
20241114,114900,24681105,2385,2385,2385,2385,0
|
|
20241114,114800,24681105,2385,2385,2385,2385,0
|
|
20241114,114700,24681105,2385,2385,2385,2385,49
|
|
20241114,114600,24564240,2385,2385,2385,2385,183
|
|
20241114,114500,24127785,2385,2385,2385,2385,0
|
|
20241114,114400,24127785,2385,2385,2385,2385,0
|
|
20241114,114300,24127785,2385,2385,2385,2385,0
|
|
20241114,114200,24127785,2385,2385,2385,2385,0
|
|
20241114,114100,24127785,2385,2390,2390,2385,668
|
|
20241114,114000,22532105,2390,2390,2390,2390,0
|
|
20241114,113900,22532105,2390,2400,2400,2390,210
|
|
20241114,113800,22030105,2410,2410,2410,2410,0
|
|
20241114,113700,22030105,2410,2410,2410,2410,0
|
|
20241114,113600,22030105,2410,2410,2410,2410,0
|
|
20241114,113500,22030105,2410,2410,2410,2410,0
|
|
20241114,113400,22030105,2410,2410,2410,2410,1
|
|
20241114,113300,22027695,2395,2395,2395,2395,270
|
|
20241114,113200,21381045,2395,2400,2400,2395,108
|
|
20241114,113100,21122345,2415,2415,2415,2415,0
|
|
20241114,113000,21122345,2415,2415,2415,2415,0
|
|
20241114,112900,21122345,2415,2415,2415,2415,0
|
|
20241114,112800,21122345,2415,2415,2415,2415,0
|
|
20241114,112700,21122345,2415,2415,2415,2415,0
|
|
20241114,112600,21122345,2415,2415,2415,2415,0
|
|
20241114,112500,21122345,2415,2415,2415,2415,0
|
|
20241114,112400,21122345,2415,2415,2415,2415,1
|
|
20241114,112300,21119930,2400,2400,2400,2400,1
|
|
20241114,112200,21117530,2410,2410,2410,2410,0
|
|
20241114,112100,21117530,2410,2410,2410,2410,0
|
|
20241114,112000,21117530,2410,2400,2410,2395,5
|
|
20241114,111900,21105535,2405,2405,2405,2405,2
|
|
20241114,111800,21100725,2420,2420,2420,2420,0
|
|
20241114,111700,21100725,2420,2420,2420,2420,0
|
|
20241114,111600,21100725,2420,2420,2420,2420,0
|
|
20241114,111500,21100725,2420,2420,2420,2420,0
|
|
20241114,111400,21100725,2420,2420,2420,2420,0
|
|
20241114,111300,21100725,2420,2420,2420,2420,0
|
|
20241114,111200,21100725,2420,2420,2420,2420,0
|
|
20241114,111100,21100725,2420,2420,2420,2420,0
|
|
20241114,111000,21100725,2420,2420,2420,2420,0
|
|
20241114,110900,21100725,2420,2420,2420,2420,0
|
|
20241114,110800,21100725,2420,2420,2420,2420,0
|
|
20241114,110700,21100725,2420,2420,2420,2420,0
|
|
20241114,110600,21100725,2420,2420,2420,2420,59
|
|
20241114,110500,20957945,2420,2420,2420,2420,151
|
|
20241114,110400,20592525,2420,2395,2420,2395,74
|
|
20241114,110300,20415270,2410,2410,2410,2410,177
|
|
20241114,110200,19988700,2410,2410,2410,2410,23
|
|
20241114,110100,19933270,2415,2415,2415,2415,0
|
|
20241114,110000,19933270,2415,2415,2415,2395,170
|
|
20241114,105900,19525130,2420,2420,2420,2420,2
|
|
20241114,105800,19520290,2420,2420,2420,2420,0
|
|
20241114,105700,19520290,2420,2420,2420,2420,0
|
|
20241114,105600,19520290,2420,2420,2420,2420,1
|
|
20241114,105500,19517870,2405,2405,2405,2405,0
|
|
20241114,105400,19517870,2405,2405,2405,2405,0
|
|
20241114,105300,19517870,2405,2405,2405,2405,18
|
|
20241114,105200,19474580,2420,2420,2420,2420,0
|
|
20241114,105100,19474580,2420,2420,2420,2420,0
|
|
20241114,105000,19474580,2420,2405,2420,2405,49
|
|
20241114,104900,19356720,2405,2415,2415,2405,1050
|
|
20241114,104800,16827260,2415,2415,2415,2415,100
|
|
20241114,104700,16585760,2425,2425,2425,2425,0
|
|
20241114,104600,16585760,2425,2425,2425,2425,0
|
|
20241114,104500,16585760,2425,2425,2425,2425,0
|
|
20241114,104400,16585760,2425,2425,2425,2425,1
|
|
20241114,104300,16583335,2425,2425,2425,2425,0
|
|
20241114,104200,16583335,2425,2425,2425,2425,0
|
|
20241114,104100,16583335,2425,2415,2425,2415,304
|
|
20241114,104000,15846175,2425,2425,2425,2425,110
|
|
20241114,103900,15579425,2425,2425,2425,2425,157
|
|
20241114,103800,15198700,2430,2430,2430,2430,38
|
|
20241114,103700,15106360,2425,2425,2425,2425,2
|
|
20241114,103600,15101510,2420,2415,2420,2415,833
|
|
20241114,103500,13087150,2415,2415,2415,2415,0
|
|
20241114,103400,13087150,2415,2415,2415,2415,500
|
|
20241114,103300,11879650,2415,2415,2415,2415,0
|
|
20241114,103200,11879650,2415,2415,2415,2415,16
|
|
20241114,103100,11841010,2410,2410,2410,2410,0
|
|
20241114,103000,11841010,2410,2410,2410,2410,30
|
|
20241114,102900,11768710,2410,2410,2410,2410,0
|
|
20241114,102800,11768710,2410,2410,2410,2410,0
|
|
20241114,102700,11768710,2410,2410,2410,2410,46
|
|
20241114,102600,11657850,2405,2405,2405,2405,0
|
|
20241114,102500,11657850,2405,2410,2410,2405,415
|
|
20241114,102400,10657705,2410,2410,2410,2410,5
|
|
20241114,102300,10645655,2410,2410,2410,2410,105
|
|
20241114,102200,10392605,2410,2410,2410,2410,0
|
|
20241114,102100,10392605,2410,2410,2410,2410,520
|
|
20241114,102000,9139405,2400,2405,2405,2400,11
|
|
20241114,101900,9112960,2410,2410,2410,2410,27
|
|
20241114,101800,9047890,2410,2400,2410,2400,27
|
|
20241114,101700,8982875,2400,2395,2400,2395,26
|
|
20241114,101600,8920490,2395,2395,2395,2395,0
|
|
20241114,101500,8920490,2395,2395,2395,2395,0
|
|
20241114,101400,8920490,2395,2395,2395,2395,0
|
|
20241114,101300,8920490,2395,2395,2395,2395,0
|
|
20241114,101200,8920490,2395,2395,2395,2395,1
|
|
20241114,101100,8918095,2395,2395,2395,2395,10
|
|
20241114,101000,8894145,2395,2395,2395,2395,0
|
|
20241114,100900,8894145,2395,2395,2395,2395,0
|
|
20241114,100800,8894145,2395,2395,2395,2395,10
|
|
20241114,100700,8870195,2395,2395,2395,2395,4
|
|
20241114,100600,8860615,2395,2395,2395,2395,1
|
|
20241114,100500,8858220,2375,2375,2375,2375,0
|
|
20241114,100400,8858220,2375,2390,2390,2375,50
|
|
20241114,100300,8739230,2380,2380,2380,2380,11
|
|
20241114,100200,8713050,2380,2390,2395,2380,83
|
|
20241114,100100,8514680,2390,2370,2395,2365,1073
|
|
20241114,100000,5952610,2365,2385,2385,2365,2512
|