574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183100,193581850,3815,3815,3815,3815,317
|
|
20241120,183000,193581850,3815,3815,3815,3815,0
|
|
20241120,182900,193581850,3815,3815,3815,3815,0
|
|
20241120,182800,193581850,3815,3815,3815,3815,0
|
|
20241120,182700,193581850,3815,3815,3815,3815,0
|
|
20241120,182600,193581850,3815,3815,3815,3815,0
|
|
20241120,182500,193581850,3815,3815,3815,3815,0
|
|
20241120,182400,193581850,3815,3815,3815,3815,0
|
|
20241120,182300,193581850,3815,3815,3815,3815,0
|
|
20241120,182200,193581850,3815,3815,3815,3815,0
|
|
20241120,182100,193581850,3815,3815,3815,3815,0
|
|
20241120,182000,193581850,3815,3815,3815,3815,0
|
|
20241120,181900,193581850,3815,3815,3815,3815,0
|
|
20241120,181800,193581850,3815,3815,3815,3815,0
|
|
20241120,181700,193581850,3815,3815,3815,3815,0
|
|
20241120,181600,193581850,3815,3815,3815,3815,0
|
|
20241120,181500,193581850,3815,3815,3815,3815,0
|
|
20241120,181400,193581850,3815,3815,3815,3815,0
|
|
20241120,181300,193581850,3815,3815,3815,3815,0
|
|
20241120,181200,193581850,3815,3815,3815,3815,0
|
|
20241120,181100,193581850,3815,3815,3815,3815,0
|
|
20241120,181000,193581850,3815,3815,3815,3815,0
|
|
20241120,180900,193581850,3815,3815,3815,3815,0
|
|
20241120,180800,193581850,3815,3815,3815,3815,0
|
|
20241120,180700,193581850,3815,3815,3815,3815,0
|
|
20241120,180600,193581850,3815,3815,3815,3815,0
|
|
20241120,180500,193581850,3815,3815,3815,3815,0
|
|
20241120,180400,193581850,3815,3815,3815,3815,0
|
|
20241120,180300,193581850,3815,3815,3815,3815,0
|
|
20241120,180200,193581850,3815,3815,3815,3815,0
|
|
20241120,180100,193581850,3815,3815,3815,3815,317
|
|
20241120,180000,193581850,3815,3815,3815,3815,0
|
|
20241120,175900,193581850,3815,3815,3815,3815,0
|
|
20241120,175800,193581850,3815,3815,3815,3815,0
|
|
20241120,175700,193581850,3815,3815,3815,3815,0
|
|
20241120,175600,193581850,3815,3815,3815,3815,0
|
|
20241120,175500,193581850,3815,3815,3815,3815,0
|
|
20241120,175400,193581850,3815,3815,3815,3815,0
|
|
20241120,175300,193581850,3815,3815,3815,3815,0
|
|
20241120,175200,193581850,3815,3815,3815,3815,0
|
|
20241120,175100,193581850,3815,3815,3815,3815,0
|
|
20241120,175000,193581850,3815,3815,3815,3815,0
|
|
20241120,174900,193581850,3815,3815,3815,3815,0
|
|
20241120,174800,193581850,3815,3815,3815,3815,0
|
|
20241120,174700,193581850,3815,3815,3815,3815,0
|
|
20241120,174600,193581850,3815,3815,3815,3815,0
|
|
20241120,174500,193581850,3815,3815,3815,3815,0
|
|
20241120,174400,193581850,3815,3815,3815,3815,0
|
|
20241120,174300,193581850,3815,3815,3815,3815,0
|
|
20241120,174200,193581850,3815,3815,3815,3815,0
|
|
20241120,174100,193581850,3815,3815,3815,3815,0
|
|
20241120,174000,193581850,3815,3815,3815,3815,0
|
|
20241120,173900,193581850,3815,3815,3815,3815,0
|
|
20241120,173800,193581850,3815,3815,3815,3815,0
|
|
20241120,173700,193581850,3815,3815,3815,3815,0
|
|
20241120,173600,193581850,3815,3815,3815,3815,0
|
|
20241120,173500,193581850,3815,3815,3815,3815,0
|
|
20241120,173400,193581850,3815,3815,3815,3815,0
|
|
20241120,173300,193581850,3815,3815,3815,3815,0
|
|
20241120,173200,193581850,3815,3815,3815,3815,0
|
|
20241120,173100,193581850,3815,3815,3815,3815,317
|
|
20241120,173000,193581850,3815,3815,3815,3815,0
|
|
20241120,172900,193581850,3815,3815,3815,3815,0
|
|
20241120,172800,193581850,3815,3815,3815,3815,0
|
|
20241120,172700,193581850,3815,3815,3815,3815,0
|
|
20241120,172600,193581850,3815,3815,3815,3815,0
|
|
20241120,172500,193581850,3815,3815,3815,3815,0
|
|
20241120,172400,193581850,3815,3815,3815,3815,0
|
|
20241120,172300,193581850,3815,3815,3815,3815,0
|
|
20241120,172200,193581850,3815,3815,3815,3815,0
|
|
20241120,172100,193581850,3815,3815,3815,3815,0
|
|
20241120,172000,193581850,3815,3815,3815,3815,0
|
|
20241120,171900,193581850,3815,3815,3815,3815,0
|
|
20241120,171800,193581850,3815,3815,3815,3815,0
|
|
20241120,171700,193581850,3815,3815,3815,3815,0
|
|
20241120,171600,193581850,3815,3815,3815,3815,0
|
|
20241120,171500,193581850,3815,3815,3815,3815,0
|
|
20241120,171400,193581850,3815,3815,3815,3815,0
|
|
20241120,171300,193581850,3815,3815,3815,3815,0
|
|
20241120,171200,193581850,3815,3815,3815,3815,0
|
|
20241120,171100,193581850,3815,3815,3815,3815,0
|
|
20241120,171000,193581850,3815,3815,3815,3815,0
|
|
20241120,170900,193581850,3815,3815,3815,3815,0
|
|
20241120,170800,193581850,3815,3815,3815,3815,0
|
|
20241120,170700,193581850,3815,3815,3815,3815,0
|
|
20241120,170600,193581850,3815,3815,3815,3815,0
|
|
20241120,170500,193581850,3815,3815,3815,3815,0
|
|
20241120,170400,193581850,3815,3815,3815,3815,0
|
|
20241120,170300,193581850,3815,3815,3815,3815,0
|
|
20241120,170200,193581850,3815,3815,3815,3815,0
|
|
20241120,170100,193581850,3815,3815,3815,3815,317
|
|
20241120,170000,193581850,3815,3815,3815,3815,0
|
|
20241120,165900,193581850,3815,3815,3815,3815,0
|
|
20241120,165800,193581850,3815,3815,3815,3815,0
|
|
20241120,165700,193581850,3815,3815,3815,3815,0
|
|
20241120,165600,193581850,3815,3815,3815,3815,0
|
|
20241120,165500,193581850,3815,3815,3815,3815,0
|
|
20241120,165400,193581850,3815,3815,3815,3815,0
|
|
20241120,165300,193581850,3815,3815,3815,3815,0
|
|
20241120,165200,193581850,3815,3815,3815,3815,0
|
|
20241120,165100,193581850,3815,3815,3815,3815,0
|
|
20241120,165000,193581850,3815,3815,3815,3815,0
|
|
20241120,164900,193581850,3815,3815,3815,3815,0
|
|
20241120,164800,193581850,3815,3815,3815,3815,0
|
|
20241120,164700,193581850,3815,3815,3815,3815,0
|
|
20241120,164600,193581850,3815,3815,3815,3815,0
|
|
20241120,164500,193581850,3815,3815,3815,3815,0
|
|
20241120,164400,193581850,3815,3815,3815,3815,0
|
|
20241120,164300,193581850,3815,3815,3815,3815,0
|
|
20241120,164200,193581850,3815,3815,3815,3815,0
|
|
20241120,164100,193581850,3815,3815,3815,3815,0
|
|
20241120,164000,193581850,3815,3815,3815,3815,0
|
|
20241120,163900,193581850,3815,3815,3815,3815,0
|
|
20241120,163800,193581850,3815,3815,3815,3815,0
|
|
20241120,163700,193581850,3815,3815,3815,3815,0
|
|
20241120,163600,193581850,3815,3815,3815,3815,0
|
|
20241120,163500,193581850,3815,3815,3815,3815,0
|
|
20241120,163400,193581850,3815,3815,3815,3815,0
|
|
20241120,163300,193581850,3815,3815,3815,3815,0
|
|
20241120,163200,193581850,3815,3815,3815,3815,0
|
|
20241120,163100,193581850,3815,3815,3815,3815,317
|
|
20241120,163000,193581850,3815,3815,3815,3815,0
|
|
20241120,162900,193581850,3815,3815,3815,3815,0
|
|
20241120,162800,193581850,3815,3815,3815,3815,0
|
|
20241120,162700,193581850,3815,3815,3815,3815,0
|
|
20241120,162600,193581850,3815,3815,3815,3815,0
|
|
20241120,162500,193581850,3815,3815,3815,3815,0
|
|
20241120,162400,193581850,3815,3815,3815,3815,0
|
|
20241120,162300,193581850,3815,3815,3815,3815,0
|
|
20241120,162200,193581850,3815,3815,3815,3815,0
|
|
20241120,162100,193581850,3815,3815,3815,3815,0
|
|
20241120,162000,193581850,3815,3815,3815,3815,0
|
|
20241120,161900,193581850,3815,3815,3815,3815,0
|
|
20241120,161800,193581850,3815,3815,3815,3815,0
|
|
20241120,161700,193581850,3815,3815,3815,3815,0
|
|
20241120,161600,193581850,3815,3815,3815,3815,0
|
|
20241120,161500,193581850,3815,3815,3815,3815,0
|
|
20241120,161400,193581850,3815,3815,3815,3815,0
|
|
20241120,161300,193581850,3815,3815,3815,3815,0
|
|
20241120,161200,193581850,3815,3815,3815,3815,0
|
|
20241120,161100,193581850,3815,3815,3815,3815,0
|
|
20241120,161000,193581850,3815,3815,3815,3815,0
|
|
20241120,160900,193581850,3815,3815,3815,3815,0
|
|
20241120,160800,193581850,3815,3815,3815,3815,0
|
|
20241120,160700,193581850,3815,3815,3815,3815,0
|
|
20241120,160600,193581850,3815,3815,3815,3815,0
|
|
20241120,160500,193581850,3815,3815,3815,3815,0
|
|
20241120,160400,193581850,3815,3815,3815,3815,0
|
|
20241120,160300,193581850,3815,3815,3815,3815,0
|
|
20241120,160200,193581850,3815,3815,3815,3815,0
|
|
20241120,160100,193581850,3815,3815,3815,3815,317
|
|
20241120,160000,193581850,3815,3815,3815,3815,0
|
|
20241120,155900,193581850,3815,3815,3815,3815,0
|
|
20241120,155800,193581850,3815,3815,3815,3815,0
|
|
20241120,155700,193581850,3815,3815,3815,3815,0
|
|
20241120,155600,193581850,3815,3815,3815,3815,0
|
|
20241120,155500,193581850,3815,3815,3815,3815,0
|
|
20241120,155400,193581850,3815,3815,3815,3815,0
|
|
20241120,155300,193581850,3815,3815,3815,3815,0
|
|
20241120,155200,193581850,3815,3815,3815,3815,0
|
|
20241120,155100,193581850,3815,3815,3815,3815,0
|
|
20241120,155000,193581850,3815,3815,3815,3815,0
|
|
20241120,154900,193581850,3815,3815,3815,3815,0
|
|
20241120,154800,193581850,3815,3815,3815,3815,0
|
|
20241120,154700,193581850,3815,3815,3815,3815,0
|
|
20241120,154600,193581850,3815,3815,3815,3815,0
|
|
20241120,154500,193581850,3815,3815,3815,3815,0
|
|
20241120,154400,193581850,3815,3815,3815,3815,0
|
|
20241120,154300,193581850,3815,3815,3815,3815,0
|
|
20241120,154200,193581850,3815,3815,3815,3815,0
|
|
20241120,154100,193581850,3815,3815,3815,3815,0
|
|
20241120,154000,193581850,3815,3815,3815,3815,0
|
|
20241120,153900,193581850,3815,3815,3815,3815,0
|
|
20241120,153800,193581850,3815,3815,3815,3815,0
|
|
20241120,153700,193581850,3815,3815,3815,3815,0
|
|
20241120,153600,193581850,3815,3815,3815,3815,0
|
|
20241120,153500,193581850,3815,3815,3815,3815,0
|
|
20241120,153400,193581850,3815,3815,3815,3815,0
|
|
20241120,153300,193581850,3815,3815,3815,3815,0
|
|
20241120,153200,193581850,3815,3815,3815,3815,0
|
|
20241120,153100,193581850,3815,3815,3815,3815,317
|
|
20241120,153000,193581850,3815,3815,3815,3815,317
|
|
20241120,152900,192372495,3845,3845,3845,3845,0
|
|
20241120,152800,192372495,3845,3845,3845,3845,0
|
|
20241120,152700,192372495,3845,3845,3845,3845,0
|
|
20241120,152600,192372495,3845,3845,3845,3845,0
|
|
20241120,152500,192372495,3845,3845,3845,3845,0
|
|
20241120,152400,192372495,3845,3845,3845,3845,0
|
|
20241120,152300,192372495,3845,3845,3845,3845,0
|
|
20241120,152200,192372495,3845,3845,3845,3845,0
|
|
20241120,152100,192372495,3845,3845,3845,3845,0
|
|
20241120,152000,192372495,3845,3845,3845,3845,0
|
|
20241120,151900,192372495,3845,3845,3845,3845,0
|
|
20241120,151800,192372495,3845,3830,3845,3830,269
|
|
20241120,151700,191342030,3835,3835,3835,3835,0
|
|
20241120,151600,191342030,3835,3830,3835,3830,72
|
|
20241120,151500,191066120,3835,3835,3835,3835,2
|
|
20241120,151400,191058450,3830,3830,3830,3830,3
|
|
20241120,151300,191046960,3830,3830,3830,3830,1
|
|
20241120,151200,191043130,3830,3830,3830,3830,2
|
|
20241120,151100,191035470,3830,3830,3830,3830,4
|
|
20241120,151000,191020150,3830,3830,3830,3830,39
|
|
20241120,150900,190870780,3830,3830,3830,3830,2
|
|
20241120,150800,190863120,3830,3830,3830,3830,53
|
|
20241120,150700,190660130,3830,3830,3830,3830,1
|
|
20241120,150600,190656300,3830,3830,3830,3830,2
|
|
20241120,150500,190648640,3830,3830,3830,3830,6
|
|
20241120,150400,190625660,3830,3830,3830,3830,1
|
|
20241120,150300,190621830,3830,3830,3830,3830,474
|
|
20241120,150200,188806410,3835,3835,3835,3835,161
|
|
20241120,150100,188188975,3835,3835,3835,3835,1
|
|
20241120,150000,188185140,3835,3835,3835,3835,4
|
|
20241120,145900,188169800,3835,3835,3835,3835,3
|
|
20241120,145800,188158295,3835,3835,3835,3835,1
|
|
20241120,145700,188154460,3835,3835,3835,3835,2
|
|
20241120,145600,188146790,3835,3835,3835,3835,3
|
|
20241120,145500,188135285,3835,3835,3835,3835,1
|
|
20241120,145400,188131450,3835,3835,3835,3835,44
|
|
20241120,145300,187962710,3835,3835,3835,3835,3
|
|
20241120,145200,187951205,3835,3835,3835,3835,2
|
|
20241120,145100,187943535,3835,3835,3835,3835,1
|
|
20241120,145000,187939700,3845,3835,3845,3835,149
|
|
20241120,144900,187366805,3845,3840,3845,3840,389
|
|
20241120,144800,185871105,3835,3835,3835,3835,56
|
|
20241120,144700,185656345,3835,3825,3835,3825,870
|
|
20241120,144600,182321105,3825,3825,3825,3825,297
|
|
20241120,144500,181185080,3825,3820,3825,3820,9
|
|
20241120,144400,181150675,3820,3820,3820,3820,1
|
|
20241120,144300,181146855,3820,3820,3820,3820,1
|
|
20241120,144200,181143035,3820,3815,3820,3815,32
|
|
20241120,144100,181020945,3815,3815,3815,3815,251
|
|
20241120,144000,180063380,3815,3825,3825,3815,2
|
|
20241120,143900,180055740,3825,3815,3825,3815,4
|
|
20241120,143800,180040460,3815,3815,3815,3815,1
|
|
20241120,143700,180036645,3815,3825,3825,3815,2
|
|
20241120,143600,180029005,3825,3815,3825,3815,3
|
|
20241120,143500,180017540,3815,3815,3815,3815,0
|
|
20241120,143400,180017540,3815,3815,3815,3815,1
|
|
20241120,143300,180013725,3815,3815,3815,3815,1
|
|
20241120,143200,180009910,3815,3815,3815,3815,0
|
|
20241120,143100,180009910,3815,3825,3825,3815,6
|
|
20241120,143000,179986970,3815,3830,3830,3815,2
|
|
20241120,142900,179979325,3815,3815,3815,3815,0
|
|
20241120,142800,179979325,3815,3815,3815,3815,1
|
|
20241120,142700,179975510,3815,3815,3815,3815,1
|
|
20241120,142600,179971695,3835,3835,3835,3835,1
|
|
20241120,142500,179967860,3815,3830,3830,3815,205
|
|
20241120,142400,179182725,3830,3830,3830,3830,1
|
|
20241120,142300,179178895,3830,3830,3830,3830,0
|
|
20241120,142200,179178895,3830,3830,3830,3830,2
|
|
20241120,142100,179171235,3830,3830,3830,3830,1
|
|
20241120,142000,179167405,3830,3830,3830,3830,0
|
|
20241120,141900,179167405,3830,3830,3830,3830,2
|
|
20241120,141800,179159745,3830,3830,3830,3830,0
|
|
20241120,141700,179159745,3830,3830,3830,3830,0
|
|
20241120,141600,179159745,3830,3830,3830,3830,1
|
|
20241120,141500,179155915,3830,3830,3830,3830,0
|
|
20241120,141400,179155915,3830,3830,3830,3830,0
|
|
20241120,141300,179155915,3830,3830,3830,3830,1
|
|
20241120,141200,179152085,3835,3835,3835,3835,0
|
|
20241120,141100,179152085,3835,3835,3835,3835,0
|
|
20241120,141000,179152085,3835,3835,3835,3835,0
|
|
20241120,140900,179152085,3835,3835,3835,3835,0
|
|
20241120,140800,179152085,3835,3835,3835,3835,0
|
|
20241120,140700,179152085,3835,3835,3835,3835,1420
|
|
20241120,140600,173706385,3835,3835,3835,3835,113
|
|
20241120,140500,173273030,3840,3840,3840,3840,0
|
|
20241120,140400,173273030,3840,3840,3840,3840,0
|
|
20241120,140300,173273030,3840,3840,3840,3840,0
|
|
20241120,140200,173273030,3840,3840,3840,3840,1
|
|
20241120,140100,173269190,3840,3840,3840,3840,0
|
|
20241120,140000,173269190,3840,3840,3840,3840,0
|
|
20241120,135900,173269190,3840,3840,3840,3840,2
|
|
20241120,135800,173261510,3840,3840,3840,3840,0
|
|
20241120,135700,173261510,3840,3840,3840,3840,0
|
|
20241120,135600,173261510,3840,3840,3840,3840,1
|
|
20241120,135500,173257670,3840,3840,3840,3840,0
|
|
20241120,135400,173257670,3840,3840,3840,3840,0
|
|
20241120,135300,173257670,3840,3840,3840,3840,146
|
|
20241120,135200,172697030,3840,3840,3840,3840,0
|
|
20241120,135100,172697030,3840,3840,3840,3840,0
|
|
20241120,135000,172697030,3840,3840,3840,3840,12
|
|
20241120,134900,172650950,3840,3840,3840,3840,0
|
|
20241120,134800,172650950,3840,3840,3840,3840,0
|
|
20241120,134700,172650950,3840,3840,3840,3840,1
|
|
20241120,134600,172647110,3845,3845,3845,3845,18
|
|
20241120,134500,172577900,3845,3845,3845,3845,6
|
|
20241120,134400,172554830,3845,3845,3845,3845,181
|
|
20241120,134300,171858885,3840,3840,3840,3840,0
|
|
20241120,134200,171858885,3840,3840,3840,3840,5
|
|
20241120,134100,171839685,3840,3840,3840,3840,35
|
|
20241120,134000,171705285,3845,3845,3845,3845,0
|
|
20241120,133900,171705285,3845,3845,3845,3845,0
|
|
20241120,133800,171705285,3845,3845,3845,3845,1
|
|
20241120,133700,171701440,3840,3840,3840,3840,6
|
|
20241120,133600,171678400,3845,3845,3845,3845,0
|
|
20241120,133500,171678400,3845,3845,3845,3845,200
|
|
20241120,133400,170909400,3840,3840,3840,3840,0
|
|
20241120,133300,170909400,3840,3840,3840,3840,6
|
|
20241120,133200,170886360,3840,3845,3845,3840,71
|
|
20241120,133100,170613375,3845,3845,3845,3845,10
|
|
20241120,133000,170574925,3840,3845,3845,3840,1239
|
|
20241120,132900,165810980,3840,3840,3840,3840,447
|
|
20241120,132800,164094500,3835,3835,3835,3835,0
|
|
20241120,132700,164094500,3835,3835,3835,3835,1
|
|
20241120,132600,164090665,3835,3830,3835,3830,238
|
|
20241120,132500,163177945,3830,3825,3830,3825,10
|
|
20241120,132400,163139650,3825,3825,3825,3825,1
|
|
20241120,132300,163135825,3825,3825,3825,3825,0
|
|
20241120,132200,163135825,3825,3825,3825,3825,1
|
|
20241120,132100,163132000,3825,3825,3825,3825,0
|
|
20241120,132000,163132000,3825,3825,3825,3825,0
|
|
20241120,131900,163132000,3825,3825,3825,3825,2
|
|
20241120,131800,163124350,3830,3825,3830,3825,8
|
|
20241120,131700,163093715,3825,3825,3825,3825,4
|
|
20241120,131600,163078415,3820,3820,3820,3820,1
|
|
20241120,131500,163074595,3820,3820,3820,3820,0
|
|
20241120,131400,163074595,3820,3820,3820,3820,0
|
|
20241120,131300,163074595,3820,3820,3820,3820,1
|
|
20241120,131200,163070775,3820,3820,3820,3820,2
|
|
20241120,131100,163063135,3820,3820,3820,3820,0
|
|
20241120,131000,163063135,3820,3820,3820,3820,1
|
|
20241120,130900,163059315,3830,3830,3830,3830,0
|
|
20241120,130800,163059315,3830,3830,3830,3830,0
|
|
20241120,130700,163059315,3830,3830,3830,3830,0
|
|
20241120,130600,163059315,3830,3820,3830,3820,336
|
|
20241120,130500,161775625,3820,3820,3820,3820,0
|
|
20241120,130400,161775625,3820,3820,3820,3820,1
|
|
20241120,130300,161771805,3830,3830,3830,3830,0
|
|
20241120,130200,161771805,3830,3830,3830,3830,0
|
|
20241120,130100,161771805,3830,3830,3830,3830,0
|
|
20241120,130000,161771805,3830,3830,3830,3830,0
|
|
20241120,125900,161771805,3830,3830,3830,3830,0
|
|
20241120,125800,161771805,3830,3820,3830,3820,3001
|
|
20241120,125700,150292435,3805,3805,3805,3805,216
|
|
20241120,125600,149470555,3820,3810,3820,3805,4
|
|
20241120,125500,149455310,3820,3820,3820,3820,0
|
|
20241120,125400,149455310,3820,3820,3820,3820,0
|
|
20241120,125300,149455310,3820,3820,3820,3820,0
|
|
20241120,125200,149455310,3820,3820,3820,3820,2
|
|
20241120,125100,149447670,3810,3810,3810,3810,51
|
|
20241120,125000,149253360,3805,3805,3805,3805,2
|
|
20241120,124900,149245750,3810,3810,3810,3810,0
|
|
20241120,124800,149245750,3810,3810,3810,3810,0
|
|
20241120,124700,149245750,3810,3810,3810,3810,156
|
|
20241120,124600,148651390,3815,3815,3815,3815,3
|
|
20241120,124500,148639945,3820,3820,3820,3820,0
|
|
20241120,124400,148639945,3820,3820,3820,3820,1
|
|
20241120,124300,148636125,3815,3815,3815,3815,891
|
|
20241120,124200,145236960,3815,3815,3815,3815,0
|
|
20241120,124100,145236960,3815,3815,3815,3815,1
|
|
20241120,124000,145233145,3815,3815,3815,3815,0
|
|
20241120,123900,145233145,3815,3815,3815,3815,0
|
|
20241120,123800,145233145,3815,3815,3815,3815,2
|
|
20241120,123700,145225515,3820,3820,3820,3820,0
|
|
20241120,123600,145225515,3820,3815,3820,3815,73
|
|
20241120,123500,144947015,3815,3815,3815,3815,0
|
|
20241120,123400,144947015,3815,3815,3815,3815,200
|
|
20241120,123300,144184015,3815,3815,3815,3815,1
|
|
20241120,123200,144180200,3820,3820,3820,3820,1449
|
|
20241120,123100,138645020,3815,3815,3815,3815,1000
|
|
20241120,123000,134830020,3825,3820,3825,3820,123
|
|
20241120,122900,134360150,3830,3825,3830,3825,28
|
|
20241120,122800,134253040,3825,3825,3825,3825,0
|
|
20241120,122700,134253040,3825,3820,3825,3820,25
|
|
20241120,122600,134157420,3825,3825,3825,3825,0
|
|
20241120,122500,134157420,3825,3825,3825,3825,0
|
|
20241120,122400,134157420,3825,3825,3825,3820,8
|
|
20241120,122300,134126830,3825,3825,3825,3825,0
|
|
20241120,122200,134126830,3825,3825,3825,3825,0
|
|
20241120,122100,134126830,3825,3820,3825,3820,34
|
|
20241120,122000,133996945,3830,3830,3830,3830,0
|
|
20241120,121900,133996945,3830,3825,3830,3825,3
|
|
20241120,121800,133985460,3820,3820,3820,3820,2
|
|
20241120,121700,133977820,3825,3825,3825,3825,0
|
|
20241120,121600,133977820,3825,3825,3825,3825,0
|
|
20241120,121500,133977820,3825,3825,3825,3825,0
|
|
20241120,121400,133977820,3825,3825,3825,3825,1
|
|
20241120,121300,133973995,3825,3825,3825,3825,0
|
|
20241120,121200,133973995,3825,3825,3825,3825,0
|
|
20241120,121100,133973995,3825,3825,3825,3825,2
|
|
20241120,121000,133966345,3825,3825,3825,3825,0
|
|
20241120,120900,133966345,3825,3825,3825,3825,0
|
|
20241120,120800,133966345,3825,3825,3825,3825,0
|
|
20241120,120700,133966345,3825,3825,3825,3825,1
|
|
20241120,120600,133962520,3830,3830,3830,3830,2
|
|
20241120,120500,133954860,3825,3825,3825,3825,0
|
|
20241120,120400,133954860,3825,3825,3825,3825,61
|
|
20241120,120300,133721535,3825,3825,3825,3825,0
|
|
20241120,120200,133721535,3825,3825,3825,3825,0
|
|
20241120,120100,133721535,3825,3825,3825,3825,2
|
|
20241120,120000,133713885,3825,3825,3825,3825,0
|
|
20241120,115900,133713885,3825,3825,3825,3825,0
|
|
20241120,115800,133713885,3825,3825,3825,3825,2
|
|
20241120,115700,133706235,3820,3820,3820,3820,33
|
|
20241120,115600,133580175,3830,3830,3830,3830,1
|
|
20241120,115500,133576345,3815,3815,3815,3815,1
|
|
20241120,115400,133572530,3815,3815,3815,3815,0
|
|
20241120,115300,133572530,3815,3815,3815,3815,1
|
|
20241120,115200,133568715,3815,3815,3815,3815,0
|
|
20241120,115100,133568715,3815,3815,3815,3815,0
|
|
20241120,115000,133568715,3815,3815,3815,3815,2
|
|
20241120,114900,133561085,3815,3815,3815,3815,0
|
|
20241120,114800,133561085,3815,3815,3815,3815,0
|
|
20241120,114700,133561085,3815,3815,3815,3815,101
|
|
20241120,114600,133175770,3815,3815,3815,3815,0
|
|
20241120,114500,133175770,3815,3815,3815,3815,0
|
|
20241120,114400,133175770,3815,3815,3815,3815,2
|
|
20241120,114300,133168140,3830,3830,3830,3830,0
|
|
20241120,114200,133168140,3830,3830,3830,3830,0
|
|
20241120,114100,133168140,3830,3830,3830,3815,3
|
|
20241120,114000,133156665,3830,3830,3830,3830,1
|
|
20241120,113900,133152835,3810,3810,3810,3810,0
|
|
20241120,113800,133152835,3810,3825,3825,3810,318
|
|
20241120,113700,131936515,3805,3805,3805,3805,0
|
|
20241120,113600,131936515,3805,3805,3805,3805,0
|
|
20241120,113500,131936515,3805,3805,3805,3805,1
|
|
20241120,113400,131932710,3805,3805,3805,3805,0
|
|
20241120,113300,131932710,3805,3805,3805,3805,0
|
|
20241120,113200,131932710,3805,3805,3805,3805,1
|
|
20241120,113100,131928905,3805,3805,3805,3805,0
|
|
20241120,113000,131928905,3805,3805,3805,3805,2
|
|
20241120,112900,131921295,3805,3805,3805,3805,0
|
|
20241120,112800,131921295,3805,3810,3810,3805,457
|
|
20241120,112700,130180220,3815,3815,3815,3815,0
|
|
20241120,112600,130180220,3815,3815,3815,3815,110
|
|
20241120,112500,129760570,3815,3815,3815,3815,0
|
|
20241120,112400,129760570,3815,3815,3815,3815,0
|
|
20241120,112300,129760570,3815,3815,3815,3815,0
|
|
20241120,112200,129760570,3815,3815,3815,3815,0
|
|
20241120,112100,129760570,3815,3815,3815,3815,0
|
|
20241120,112000,129760570,3815,3815,3815,3815,33
|
|
20241120,111900,129634675,3825,3825,3825,3825,0
|
|
20241120,111800,129634675,3825,3825,3825,3825,0
|
|
20241120,111700,129634675,3825,3825,3825,3825,0
|
|
20241120,111600,129634675,3825,3825,3825,3825,0
|
|
20241120,111500,129634675,3825,3825,3825,3825,0
|
|
20241120,111400,129634675,3825,3825,3825,3825,0
|
|
20241120,111300,129634675,3825,3825,3825,3825,0
|
|
20241120,111200,129634675,3825,3825,3825,3825,0
|
|
20241120,111100,129634675,3825,3825,3825,3825,0
|
|
20241120,111000,129634675,3825,3825,3825,3825,0
|
|
20241120,110900,129634675,3825,3825,3825,3825,0
|
|
20241120,110800,129634675,3825,3825,3825,3825,0
|
|
20241120,110700,129634675,3825,3825,3825,3825,0
|
|
20241120,110600,129634675,3825,3825,3825,3825,0
|
|
20241120,110500,129634675,3825,3825,3825,3825,0
|
|
20241120,110400,129634675,3825,3825,3825,3825,0
|
|
20241120,110300,129634675,3825,3825,3825,3825,0
|
|
20241120,110200,129634675,3825,3825,3825,3825,0
|
|
20241120,110100,129634675,3825,3825,3825,3825,0
|
|
20241120,110000,129634675,3825,3825,3825,3825,10
|
|
20241120,105900,129596425,3830,3830,3830,3830,0
|
|
20241120,105800,129596425,3830,3830,3830,3830,0
|
|
20241120,105700,129596425,3830,3830,3830,3830,0
|
|
20241120,105600,129596425,3830,3830,3830,3830,0
|
|
20241120,105500,129596425,3830,3830,3830,3830,0
|
|
20241120,105400,129596425,3830,3830,3830,3830,0
|
|
20241120,105300,129596425,3830,3830,3830,3830,0
|
|
20241120,105200,129596425,3830,3830,3830,3830,0
|
|
20241120,105100,129596425,3830,3830,3830,3830,0
|
|
20241120,105000,129596425,3830,3830,3830,3830,0
|
|
20241120,104900,129596425,3830,3830,3830,3830,0
|
|
20241120,104800,129596425,3830,3830,3830,3830,0
|
|
20241120,104700,129596425,3830,3830,3830,3830,10
|
|
20241120,104600,129558125,3830,3830,3830,3830,0
|
|
20241120,104500,129558125,3830,3830,3830,3830,0
|
|
20241120,104400,129558125,3830,3820,3830,3820,582
|
|
20241120,104300,127330840,3815,3815,3815,3815,0
|
|
20241120,104200,127330840,3815,3815,3815,3815,285
|
|
20241120,104100,126243565,3815,3815,3815,3815,0
|
|
20241120,104000,126243565,3815,3815,3815,3815,0
|
|
20241120,103900,126243565,3815,3815,3815,3815,0
|
|
20241120,103800,126243565,3815,3815,3815,3815,11
|
|
20241120,103700,126201600,3820,3820,3820,3820,0
|
|
20241120,103600,126201600,3820,3820,3820,3820,0
|
|
20241120,103500,126201600,3820,3820,3820,3820,0
|
|
20241120,103400,126201600,3820,3820,3820,3820,0
|
|
20241120,103300,126201600,3820,3820,3820,3820,0
|
|
20241120,103200,126201600,3820,3820,3820,3820,0
|
|
20241120,103100,126201600,3820,3820,3820,3820,0
|
|
20241120,103000,126201600,3820,3820,3820,3820,0
|
|
20241120,102900,126201600,3820,3820,3820,3820,0
|
|
20241120,102800,126201600,3820,3820,3820,3820,0
|
|
20241120,102700,126201600,3820,3820,3820,3820,0
|
|
20241120,102600,126201600,3820,3820,3820,3820,100
|
|
20241120,102500,125819600,3820,3820,3820,3820,1
|
|
20241120,102400,125815780,3820,3820,3820,3820,146
|
|
20241120,102300,125258060,3820,3820,3820,3820,40
|
|
20241120,102200,125105260,3800,3800,3800,3800,903
|
|
20241120,102100,121673860,3805,3805,3805,3805,0
|
|
20241120,102000,121673860,3805,3805,3805,3805,100
|
|
20241120,101900,121293360,3820,3820,3820,3820,0
|
|
20241120,101800,121293360,3820,3820,3820,3820,0
|
|
20241120,101700,121293360,3820,3820,3820,3820,0
|
|
20241120,101600,121293360,3820,3820,3820,3820,6
|
|
20241120,101500,121270440,3820,3820,3820,3820,0
|
|
20241120,101400,121270440,3820,3820,3820,3820,0
|
|
20241120,101300,121270440,3820,3820,3820,3820,0
|
|
20241120,101200,121270440,3820,3820,3820,3820,0
|
|
20241120,101100,121270440,3820,3820,3820,3820,0
|
|
20241120,101000,121270440,3820,3820,3820,3820,0
|
|
20241120,100900,121270440,3820,3820,3820,3820,100
|
|
20241120,100800,120888440,3825,3825,3825,3825,0
|
|
20241120,100700,120888440,3825,3825,3825,3825,0
|
|
20241120,100600,120888440,3825,3825,3825,3825,0
|
|
20241120,100500,120888440,3825,3825,3825,3825,3
|
|
20241120,100400,120876965,3830,3830,3830,3830,0
|
|
20241120,100300,120876965,3830,3830,3830,3830,0
|
|
20241120,100200,120876965,3830,3820,3830,3820,7243
|
|
20241120,100100,93208695,3820,3820,3820,3820,0
|
|
20241120,100000,93208695,3820,3820,3820,3820,288
|
|
20241120,095900,92108535,3820,3820,3820,3820,0
|
|
20241120,095800,92108535,3820,3825,3825,3820,1000
|
|
20241120,095700,88288435,3825,3825,3825,3825,200
|
|
20241120,095600,87523435,3820,3820,3820,3820,0
|
|
20241120,095500,87523435,3820,3820,3820,3820,0
|
|
20241120,095400,87523435,3820,3820,3820,3820,1000
|
|
20241120,095300,83703435,3820,3820,3820,3820,100
|
|
20241120,095200,83321435,3820,3820,3820,3820,0
|
|
20241120,095100,83321435,3820,3820,3820,3820,100
|
|
20241120,095000,82939435,3830,3820,3830,3820,3177
|
|
20241120,094900,70802795,3820,3800,3820,3800,2868
|
|
20241120,094800,59895390,3800,3800,3800,3800,7
|
|
20241120,094700,59868790,3800,3800,3800,3800,0
|
|
20241120,094600,59868790,3800,3800,3800,3800,0
|
|
20241120,094500,59868790,3800,3800,3800,3800,0
|
|
20241120,094400,59868790,3800,3800,3800,3800,0
|
|
20241120,094300,59868790,3800,3800,3800,3800,0
|
|
20241120,094200,59868790,3800,3800,3800,3800,0
|
|
20241120,094100,59868790,3800,3800,3800,3800,98
|
|
20241120,094000,59496390,3805,3805,3805,3805,0
|
|
20241120,093900,59496390,3805,3805,3805,3805,0
|
|
20241120,093800,59496390,3805,3800,3805,3800,100
|
|
20241120,093700,59116365,3805,3805,3805,3805,0
|
|
20241120,093600,59116365,3805,3805,3805,3805,1
|
|
20241120,093500,59112560,3805,3805,3805,3805,1
|
|
20241120,093400,59108755,3805,3805,3805,3805,0
|
|
20241120,093300,59108755,3805,3805,3805,3805,0
|
|
20241120,093200,59108755,3805,3805,3805,3805,8
|
|
20241120,093100,59078315,3805,3805,3805,3805,0
|
|
20241120,093000,59078315,3805,3805,3805,3805,6
|
|
20241120,092900,59055485,3810,3810,3810,3810,0
|
|
20241120,092800,59055485,3810,3810,3810,3780,12
|
|
20241120,092700,59010045,3775,3775,3775,3775,0
|
|
20241120,092600,59010045,3775,3775,3775,3775,0
|
|
20241120,092500,59010045,3775,3805,3805,3775,1900
|
|
20241120,092400,51832570,3810,3810,3810,3810,3
|
|
20241120,092300,51821140,3810,3810,3815,3810,329
|
|
20241120,092200,50566080,3840,3840,3840,3840,0
|
|
20241120,092100,50566080,3840,3840,3840,3840,150
|
|
20241120,092000,49990080,3840,3840,3840,3840,10
|
|
20241120,091900,49951680,3840,3840,3840,3840,1
|
|
20241120,091800,49947840,3845,3840,3845,3840,300
|
|
20241120,091700,48795015,3845,3840,3845,3840,300
|
|
20241120,091600,47642965,3845,3825,3845,3825,100
|
|
20241120,091500,47258540,3825,3825,3825,3825,0
|
|
20241120,091400,47258540,3825,3825,3825,3825,1
|
|
20241120,091300,47254715,3825,3825,3825,3825,0
|
|
20241120,091200,47254715,3825,3820,3825,3820,31
|
|
20241120,091100,47136145,3810,3810,3810,3810,1
|
|
20241120,091000,47132335,3800,3800,3800,3800,0
|
|
20241120,090900,47132335,3800,3800,3800,3800,0
|
|
20241120,090800,47132335,3800,3800,3800,3800,0
|
|
20241120,090700,47132335,3800,3800,3800,3800,0
|
|
20241120,090600,47132335,3800,3795,3800,3795,5478
|
|
20241120,090500,26333250,3795,3790,3795,3790,2024
|
|
20241120,090400,18660345,3790,3790,3790,3790,18
|
|
20241120,090300,18592125,3790,3780,3790,3775,4641
|
|
20241120,090200,1036705,3780,3780,3780,3780,77
|
|
20241120,090100,745645,3785,3785,3785,3785,4
|
|
20241120,090000,730505,3785,3785,3785,3785,193
|