608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200500,323470515,2530,2530,2530,2530,11773
|
|
20241114,200400,323470515,2530,2530,2530,2530,0
|
|
20241114,200300,323470515,2530,2530,2530,2530,0
|
|
20241114,200200,323470515,2530,2530,2530,2530,0
|
|
20241114,200100,323470515,2530,2530,2530,2530,0
|
|
20241114,200000,323470515,2530,2530,2530,2530,0
|
|
20241114,195900,323470515,2530,2530,2530,2530,0
|
|
20241114,195800,323470515,2530,2530,2530,2530,0
|
|
20241114,195700,323470515,2530,2530,2530,2530,0
|
|
20241114,195600,323470515,2530,2530,2530,2530,0
|
|
20241114,195500,323470515,2530,2530,2530,2530,0
|
|
20241114,195400,323470515,2530,2530,2530,2530,0
|
|
20241114,195300,323470515,2530,2530,2530,2530,0
|
|
20241114,195200,323470515,2530,2530,2530,2530,0
|
|
20241114,195100,323470515,2530,2530,2530,2530,0
|
|
20241114,195000,323470515,2530,2530,2530,2530,0
|
|
20241114,194900,323470515,2530,2530,2530,2530,0
|
|
20241114,194800,323470515,2530,2530,2530,2530,0
|
|
20241114,194700,323470515,2530,2530,2530,2530,0
|
|
20241114,194600,323470515,2530,2530,2530,2530,0
|
|
20241114,194500,323470515,2530,2530,2530,2530,0
|
|
20241114,194400,323470515,2530,2530,2530,2530,0
|
|
20241114,194300,323470515,2530,2530,2530,2530,0
|
|
20241114,194200,323470515,2530,2530,2530,2530,0
|
|
20241114,194100,323470515,2530,2530,2530,2530,0
|
|
20241114,194000,323470515,2530,2530,2530,2530,0
|
|
20241114,193900,323470515,2530,2530,2530,2530,0
|
|
20241114,193800,323470515,2530,2530,2530,2530,0
|
|
20241114,193700,323470515,2530,2530,2530,2530,0
|
|
20241114,193600,323470515,2530,2530,2530,2530,0
|
|
20241114,193500,323470515,2530,2530,2530,2530,11773
|
|
20241114,193400,323470515,2530,2530,2530,2530,0
|
|
20241114,193300,323470515,2530,2530,2530,2530,0
|
|
20241114,193200,323470515,2530,2530,2530,2530,0
|
|
20241114,193100,323470515,2530,2530,2530,2530,0
|
|
20241114,193000,323470515,2530,2530,2530,2530,0
|
|
20241114,192900,323470515,2530,2530,2530,2530,0
|
|
20241114,192800,323470515,2530,2530,2530,2530,0
|
|
20241114,192700,323470515,2530,2530,2530,2530,0
|
|
20241114,192600,323470515,2530,2530,2530,2530,0
|
|
20241114,192500,323470515,2530,2530,2530,2530,0
|
|
20241114,192400,323470515,2530,2530,2530,2530,0
|
|
20241114,192300,323470515,2530,2530,2530,2530,0
|
|
20241114,192200,323470515,2530,2530,2530,2530,0
|
|
20241114,192100,323470515,2530,2530,2530,2530,0
|
|
20241114,192000,323470515,2530,2530,2530,2530,0
|
|
20241114,191900,323470515,2530,2530,2530,2530,0
|
|
20241114,191800,323470515,2530,2530,2530,2530,0
|
|
20241114,191700,323470515,2530,2530,2530,2530,0
|
|
20241114,191600,323470515,2530,2530,2530,2530,0
|
|
20241114,191500,323470515,2530,2530,2530,2530,0
|
|
20241114,191400,323470515,2530,2530,2530,2530,0
|
|
20241114,191300,323470515,2530,2530,2530,2530,0
|
|
20241114,191200,323470515,2530,2530,2530,2530,0
|
|
20241114,191100,323470515,2530,2530,2530,2530,0
|
|
20241114,191000,323470515,2530,2530,2530,2530,0
|
|
20241114,190900,323470515,2530,2530,2530,2530,0
|
|
20241114,190800,323470515,2530,2530,2530,2530,0
|
|
20241114,190700,323470515,2530,2530,2530,2530,0
|
|
20241114,190600,323470515,2530,2530,2530,2530,0
|
|
20241114,190500,323470515,2530,2530,2530,2530,11773
|
|
20241114,190400,323470515,2530,2530,2530,2530,0
|
|
20241114,190300,323470515,2530,2530,2530,2530,0
|
|
20241114,190200,323470515,2530,2530,2530,2530,0
|
|
20241114,190100,323470515,2530,2530,2530,2530,0
|
|
20241114,190000,323470515,2530,2530,2530,2530,0
|
|
20241114,185900,323470515,2530,2530,2530,2530,0
|
|
20241114,185800,323470515,2530,2530,2530,2530,0
|
|
20241114,185700,323470515,2530,2530,2530,2530,0
|
|
20241114,185600,323470515,2530,2530,2530,2530,0
|
|
20241114,185500,323470515,2530,2530,2530,2530,0
|
|
20241114,185400,323470515,2530,2530,2530,2530,0
|
|
20241114,185300,323470515,2530,2530,2530,2530,0
|
|
20241114,185200,323470515,2530,2530,2530,2530,0
|
|
20241114,185100,323470515,2530,2530,2530,2530,0
|
|
20241114,185000,323470515,2530,2530,2530,2530,0
|
|
20241114,184900,323470515,2530,2530,2530,2530,0
|
|
20241114,184800,323470515,2530,2530,2530,2530,0
|
|
20241114,184700,323470515,2530,2530,2530,2530,0
|
|
20241114,184600,323470515,2530,2530,2530,2530,0
|
|
20241114,184500,323470515,2530,2530,2530,2530,0
|
|
20241114,184400,323470515,2530,2530,2530,2530,0
|
|
20241114,184300,323470515,2530,2530,2530,2530,0
|
|
20241114,184200,323470515,2530,2530,2530,2530,0
|
|
20241114,184100,323470515,2530,2530,2530,2530,0
|
|
20241114,184000,323470515,2530,2530,2530,2530,0
|
|
20241114,183900,323470515,2530,2530,2530,2530,0
|
|
20241114,183800,323470515,2530,2530,2530,2530,0
|
|
20241114,183700,323470515,2530,2530,2530,2530,0
|
|
20241114,183600,323470515,2530,2530,2530,2530,0
|
|
20241114,183500,323470515,2530,2530,2530,2530,11773
|
|
20241114,183400,323470515,2530,2530,2530,2530,0
|
|
20241114,183300,323470515,2530,2530,2530,2530,0
|
|
20241114,183200,323470515,2530,2530,2530,2530,0
|
|
20241114,183100,323470515,2530,2530,2530,2530,0
|
|
20241114,183000,323470515,2530,2530,2530,2530,0
|
|
20241114,182900,323470515,2530,2530,2530,2530,0
|
|
20241114,182800,323470515,2530,2530,2530,2530,0
|
|
20241114,182700,323470515,2530,2530,2530,2530,0
|
|
20241114,182600,323470515,2530,2530,2530,2530,0
|
|
20241114,182500,323470515,2530,2530,2530,2530,0
|
|
20241114,182400,323470515,2530,2530,2530,2530,0
|
|
20241114,182300,323470515,2530,2530,2530,2530,0
|
|
20241114,182200,323470515,2530,2530,2530,2530,0
|
|
20241114,182100,323470515,2530,2530,2530,2530,0
|
|
20241114,182000,323470515,2530,2530,2530,2530,0
|
|
20241114,181900,323470515,2530,2530,2530,2530,0
|
|
20241114,181800,323470515,2530,2530,2530,2530,0
|
|
20241114,181700,323470515,2530,2530,2530,2530,0
|
|
20241114,181600,323470515,2530,2530,2530,2530,0
|
|
20241114,181500,323470515,2530,2530,2530,2530,0
|
|
20241114,181400,323470515,2530,2530,2530,2530,0
|
|
20241114,181300,323470515,2530,2530,2530,2530,0
|
|
20241114,181200,323470515,2530,2530,2530,2530,0
|
|
20241114,181100,323470515,2530,2530,2530,2530,0
|
|
20241114,181000,323470515,2530,2530,2530,2530,0
|
|
20241114,180900,323470515,2530,2530,2530,2530,0
|
|
20241114,180800,323470515,2530,2530,2530,2530,0
|
|
20241114,180700,323470515,2530,2530,2530,2530,0
|
|
20241114,180600,323470515,2530,2530,2530,2530,0
|
|
20241114,180500,323470515,2530,2530,2530,2530,11773
|
|
20241114,180400,323470515,2530,2530,2530,2530,0
|
|
20241114,180300,323470515,2530,2530,2530,2530,0
|
|
20241114,180200,323470515,2530,2530,2530,2530,0
|
|
20241114,180100,323470515,2530,2530,2530,2530,0
|
|
20241114,180000,323470515,2530,2530,2530,2530,0
|
|
20241114,175900,323470515,2530,2530,2530,2530,0
|
|
20241114,175800,323470515,2530,2530,2530,2530,0
|
|
20241114,175700,323470515,2530,2530,2530,2530,0
|
|
20241114,175600,323470515,2530,2530,2530,2530,0
|
|
20241114,175500,323470515,2530,2530,2530,2530,0
|
|
20241114,175400,323470515,2530,2530,2530,2530,0
|
|
20241114,175300,323470515,2530,2530,2530,2530,0
|
|
20241114,175200,323470515,2530,2530,2530,2530,0
|
|
20241114,175100,323470515,2530,2530,2530,2530,0
|
|
20241114,175000,323470515,2530,2530,2530,2530,0
|
|
20241114,174900,323470515,2530,2530,2530,2530,0
|
|
20241114,174800,323470515,2530,2530,2530,2530,0
|
|
20241114,174700,323470515,2530,2530,2530,2530,0
|
|
20241114,174600,323470515,2530,2530,2530,2530,0
|
|
20241114,174500,323470515,2530,2530,2530,2530,0
|
|
20241114,174400,323470515,2530,2530,2530,2530,0
|
|
20241114,174300,323470515,2530,2530,2530,2530,0
|
|
20241114,174200,323470515,2530,2530,2530,2530,0
|
|
20241114,174100,323470515,2530,2530,2530,2530,0
|
|
20241114,174000,323470515,2530,2530,2530,2530,0
|
|
20241114,173900,323470515,2530,2530,2530,2530,0
|
|
20241114,173800,323470515,2530,2530,2530,2530,0
|
|
20241114,173700,323470515,2530,2530,2530,2530,0
|
|
20241114,173600,323470515,2530,2530,2530,2530,0
|
|
20241114,173500,323470515,2530,2530,2530,2530,11773
|
|
20241114,173400,323470515,2530,2530,2530,2530,0
|
|
20241114,173300,323470515,2530,2530,2530,2530,0
|
|
20241114,173200,323470515,2530,2530,2530,2530,0
|
|
20241114,173100,323470515,2530,2530,2530,2530,0
|
|
20241114,173000,323470515,2530,2530,2530,2530,0
|
|
20241114,172900,323470515,2530,2530,2530,2530,0
|
|
20241114,172800,323470515,2530,2530,2530,2530,0
|
|
20241114,172700,323470515,2530,2530,2530,2530,0
|
|
20241114,172600,323470515,2530,2530,2530,2530,0
|
|
20241114,172500,323470515,2530,2530,2530,2530,0
|
|
20241114,172400,323470515,2530,2530,2530,2530,0
|
|
20241114,172300,323470515,2530,2530,2530,2530,0
|
|
20241114,172200,323470515,2530,2530,2530,2530,0
|
|
20241114,172100,323470515,2530,2530,2530,2530,0
|
|
20241114,172000,323470515,2530,2530,2530,2530,0
|
|
20241114,171900,323470515,2530,2530,2530,2530,0
|
|
20241114,171800,323470515,2530,2530,2530,2530,0
|
|
20241114,171700,323470515,2530,2530,2530,2530,0
|
|
20241114,171600,323470515,2530,2530,2530,2530,0
|
|
20241114,171500,323470515,2530,2530,2530,2530,0
|
|
20241114,171400,323470515,2530,2530,2530,2530,0
|
|
20241114,171300,323470515,2530,2530,2530,2530,0
|
|
20241114,171200,323470515,2530,2530,2530,2530,0
|
|
20241114,171100,323470515,2530,2530,2530,2530,0
|
|
20241114,171000,323470515,2530,2530,2530,2530,0
|
|
20241114,170900,323470515,2530,2530,2530,2530,0
|
|
20241114,170800,323470515,2530,2530,2530,2530,0
|
|
20241114,170700,323470515,2530,2530,2530,2530,0
|
|
20241114,170600,323470515,2530,2530,2530,2530,0
|
|
20241114,170500,323470515,2530,2530,2530,2530,11773
|
|
20241114,170400,323470515,2530,2530,2530,2530,0
|
|
20241114,170300,323470515,2530,2530,2530,2530,0
|
|
20241114,170200,323470515,2530,2530,2530,2530,0
|
|
20241114,170100,323470515,2530,2530,2530,2530,0
|
|
20241114,170000,323470515,2530,2530,2530,2530,0
|
|
20241114,165900,323470515,2530,2530,2530,2530,0
|
|
20241114,165800,323470515,2530,2530,2530,2530,0
|
|
20241114,165700,323470515,2530,2530,2530,2530,0
|
|
20241114,165600,323470515,2530,2530,2530,2530,0
|
|
20241114,165500,323470515,2530,2530,2530,2530,0
|
|
20241114,165400,323470515,2530,2530,2530,2530,0
|
|
20241114,165300,323470515,2530,2530,2530,2530,0
|
|
20241114,165200,323470515,2530,2530,2530,2530,0
|
|
20241114,165100,323470515,2530,2530,2530,2530,0
|
|
20241114,165000,323470515,2530,2530,2530,2530,0
|
|
20241114,164900,323470515,2530,2530,2530,2530,0
|
|
20241114,164800,323470515,2530,2530,2530,2530,0
|
|
20241114,164700,323470515,2530,2530,2530,2530,0
|
|
20241114,164600,323470515,2530,2530,2530,2530,0
|
|
20241114,164500,323470515,2530,2530,2530,2530,0
|
|
20241114,164400,323470515,2530,2530,2530,2530,0
|
|
20241114,164300,323470515,2530,2530,2530,2530,0
|
|
20241114,164200,323470515,2530,2530,2530,2530,0
|
|
20241114,164100,323470515,2530,2530,2530,2530,0
|
|
20241114,164000,323470515,2530,2530,2530,2530,0
|
|
20241114,163900,323470515,2530,2530,2530,2530,0
|
|
20241114,163800,323470515,2530,2530,2530,2530,0
|
|
20241114,163700,323470515,2530,2530,2530,2530,0
|
|
20241114,163600,323470515,2530,2530,2530,2530,0
|
|
20241114,163500,323470515,2530,2530,2530,2530,11773
|
|
20241114,163400,323470515,2530,2530,2530,2530,0
|
|
20241114,163300,323470515,2530,2530,2530,2530,0
|
|
20241114,163200,323470515,2530,2530,2530,2530,0
|
|
20241114,163100,323470515,2530,2530,2530,2530,0
|
|
20241114,163000,323470515,2530,2530,2530,2530,11773
|
|
20241114,162900,293684825,2530,2530,2530,2530,0
|
|
20241114,162800,293684825,2530,2530,2530,2530,0
|
|
20241114,162700,293684825,2530,2530,2530,2530,0
|
|
20241114,162600,293684825,2530,2530,2530,2530,0
|
|
20241114,162500,293684825,2530,2530,2530,2530,0
|
|
20241114,162400,293684825,2530,2530,2530,2530,0
|
|
20241114,162300,293684825,2530,2530,2530,2530,0
|
|
20241114,162200,293684825,2530,2530,2530,2530,0
|
|
20241114,162100,293684825,2530,2530,2530,2530,0
|
|
20241114,162000,293684825,2530,2530,2530,2530,0
|
|
20241114,161900,293684825,2530,2455,2530,2450,5170
|
|
20241114,161800,280741405,2455,2450,2480,2450,1037
|
|
20241114,161700,278183720,2455,2455,2455,2455,1
|
|
20241114,161600,278181265,2430,2450,2450,2430,116
|
|
20241114,161500,277898230,2480,2475,2480,2450,125
|
|
20241114,161400,277591845,2470,2445,2485,2440,2151
|
|
20241114,161300,272295710,2445,2425,2450,2425,139
|
|
20241114,161200,271958450,2430,2430,2430,2430,0
|
|
20241114,161100,271958450,2430,2450,2460,2430,149
|
|
20241114,161000,271595255,2430,2415,2485,2415,1814
|
|
20241114,160900,267164030,2415,2410,2415,2410,5
|
|
20241114,160800,267151975,2395,2415,2415,2395,342
|
|
20241114,160700,266332085,2420,2425,2425,2420,15
|
|
20241114,160600,266295765,2425,2425,2425,2425,0
|
|
20241114,160500,266295765,2425,2425,2425,2425,11
|
|
20241114,160400,266269090,2430,2410,2455,2410,1010
|
|
20241114,160300,263816380,2410,2410,2410,2410,0
|
|
20241114,160200,263816380,2410,2410,2410,2410,0
|
|
20241114,160100,263816380,2410,2410,2410,2410,2000
|
|
20241114,160000,258996380,2410,2410,2410,2410,0
|
|
20241114,155900,258996380,2410,2410,2410,2410,0
|
|
20241114,155800,258996380,2410,2410,2410,2410,0
|
|
20241114,155700,258996380,2410,2395,2410,2395,1352
|
|
20241114,155600,255758325,2410,2405,2410,2395,57
|
|
20241114,155500,255621765,2410,2410,2410,2410,0
|
|
20241114,155400,255621765,2410,2410,2410,2410,0
|
|
20241114,155300,255621765,2410,2410,2410,2410,0
|
|
20241114,155200,255621765,2410,2410,2410,2410,0
|
|
20241114,155100,255621765,2410,2410,2410,2410,0
|
|
20241114,155000,255621765,2410,2410,2410,2410,0
|
|
20241114,154900,255621765,2410,2410,2410,2410,0
|
|
20241114,154800,255621765,2410,2410,2410,2410,1
|
|
20241114,154700,255619355,2405,2405,2405,2405,67
|
|
20241114,154600,255458220,2410,2410,2410,2410,0
|
|
20241114,154500,255458220,2410,2410,2410,2410,0
|
|
20241114,154400,255458220,2410,2410,2410,2410,0
|
|
20241114,154300,255458220,2410,2410,2410,2410,0
|
|
20241114,154200,255458220,2410,2410,2410,2410,0
|
|
20241114,154100,255458220,2410,2410,2410,2410,0
|
|
20241114,154000,255458220,2410,2410,2410,2410,0
|
|
20241114,153900,255458220,2410,2410,2410,2410,0
|
|
20241114,153800,255458220,2410,2410,2410,2410,0
|
|
20241114,153700,255458220,2410,2410,2410,2410,0
|
|
20241114,153600,255458220,2410,2410,2410,2410,0
|
|
20241114,153500,255458220,2410,2410,2410,2410,0
|
|
20241114,153400,255458220,2410,2405,2410,2390,14802
|
|
20241114,153300,220081330,2390,2405,2405,2390,34
|
|
20241114,153200,220000055,2390,2390,2410,2390,12661
|
|
20241114,153100,189740230,2405,2390,2405,2390,1233
|
|
20241114,153000,186790600,2390,2395,2395,2360,937
|
|
20241114,152900,184572835,2375,2375,2375,2375,0
|
|
20241114,152800,184572835,2375,2375,2375,2375,0
|
|
20241114,152700,184572835,2375,2375,2375,2375,690
|
|
20241114,152600,182934085,2405,2400,2405,2375,1596
|
|
20241114,152500,179133890,2415,2415,2415,2415,1
|
|
20241114,152400,179131475,2420,2420,2420,2420,1
|
|
20241114,152300,179129055,2425,2395,2425,2395,1002
|
|
20241114,152200,176729210,2425,2400,2425,2400,2
|
|
20241114,152100,176724385,2425,2415,2425,2415,923
|
|
20241114,152000,174495330,2425,2430,2435,2395,53
|
|
20241114,151900,174367660,2425,2425,2425,2400,2302
|
|
20241114,151800,168823900,2450,2430,2450,2430,802
|
|
20241114,151700,166864950,2430,2415,2430,2415,382
|
|
20241114,151600,165942405,2430,2430,2430,2430,3
|
|
20241114,151500,165935115,2430,2430,2430,2430,30
|
|
20241114,151400,165862215,2430,2430,2430,2430,0
|
|
20241114,151300,165862215,2430,2415,2430,2415,624
|
|
20241114,151200,164355240,2430,2430,2430,2430,0
|
|
20241114,151100,164355240,2430,2430,2430,2430,0
|
|
20241114,151000,164355240,2430,2430,2430,2430,0
|
|
20241114,150900,164355240,2430,2425,2430,2425,965
|
|
20241114,150800,162015000,2420,2420,2420,2420,0
|
|
20241114,150700,162015000,2420,2420,2420,2420,75
|
|
20241114,150600,161833500,2420,2420,2420,2420,1
|
|
20241114,150500,161831080,2425,2425,2425,2425,1
|
|
20241114,150400,161828655,2420,2420,2420,2420,0
|
|
20241114,150300,161828655,2420,2420,2420,2420,64
|
|
20241114,150200,161673775,2420,2420,2420,2420,0
|
|
20241114,150100,161673775,2420,2420,2420,2420,1
|
|
20241114,150000,161671355,2420,2415,2420,2415,387
|
|
20241114,145900,160735515,2415,2415,2420,2415,66
|
|
20241114,145800,160576060,2415,2420,2420,2415,340
|
|
20241114,145700,159753300,2420,2420,2420,2420,0
|
|
20241114,145600,159753300,2420,2420,2420,2420,0
|
|
20241114,145500,159753300,2420,2420,2420,2420,0
|
|
20241114,145400,159753300,2420,2425,2425,2420,11
|
|
20241114,145300,159726630,2425,2425,2425,2425,0
|
|
20241114,145200,159726630,2425,2425,2425,2425,1
|
|
20241114,145100,159724205,2420,2425,2425,2420,783
|
|
20241114,145000,157829330,2425,2425,2425,2425,0
|
|
20241114,144900,157829330,2425,2425,2425,2425,73
|
|
20241114,144800,157652305,2430,2430,2430,2430,0
|
|
20241114,144700,157652305,2430,2430,2430,2430,0
|
|
20241114,144600,157652305,2430,2430,2430,2430,0
|
|
20241114,144500,157652305,2430,2425,2430,2425,21
|
|
20241114,144400,157601375,2430,2430,2430,2430,0
|
|
20241114,144300,157601375,2430,2430,2430,2430,0
|
|
20241114,144200,157601375,2430,2430,2430,2430,0
|
|
20241114,144100,157601375,2430,2430,2430,2430,0
|
|
20241114,144000,157601375,2430,2430,2430,2430,0
|
|
20241114,143900,157601375,2430,2430,2430,2430,0
|
|
20241114,143800,157601375,2430,2430,2430,2430,2
|
|
20241114,143700,157596515,2430,2430,2430,2430,271
|
|
20241114,143600,156937985,2440,2440,2440,2440,5
|
|
20241114,143500,156925785,2455,2455,2455,2455,0
|
|
20241114,143400,156925785,2455,2455,2455,2455,2
|
|
20241114,143300,156920875,2435,2445,2445,2435,561
|
|
20241114,143200,155549795,2455,2455,2455,2455,0
|
|
20241114,143100,155549795,2455,2455,2455,2455,0
|
|
20241114,143000,155549795,2455,2455,2455,2455,0
|
|
20241114,142900,155549795,2455,2450,2455,2450,141
|
|
20241114,142800,155204340,2455,2455,2455,2455,0
|
|
20241114,142700,155204340,2455,2455,2455,2455,42
|
|
20241114,142600,155101230,2450,2450,2450,2450,0
|
|
20241114,142500,155101230,2450,2450,2450,2450,0
|
|
20241114,142400,155101230,2450,2450,2450,2450,16
|
|
20241114,142300,155062030,2450,2450,2450,2450,0
|
|
20241114,142200,155062030,2450,2450,2450,2450,12
|
|
20241114,142100,155032630,2455,2455,2455,2455,0
|
|
20241114,142000,155032630,2455,2455,2455,2455,0
|
|
20241114,141900,155032630,2455,2455,2455,2455,100
|
|
20241114,141800,154787130,2455,2455,2455,2455,80
|
|
20241114,141700,154590730,2455,2455,2455,2455,100
|
|
20241114,141600,154345230,2455,2465,2465,2455,49
|
|
20241114,141500,154224675,2465,2485,2485,2465,99
|
|
20241114,141400,153980035,2485,2510,2510,2480,576
|
|
20241114,141300,152548450,2510,2485,2560,2480,2586
|
|
20241114,141200,146023980,2485,2435,2515,2435,2002
|
|
20241114,141100,141060170,2430,2430,2430,2430,60
|
|
20241114,141000,140914370,2430,2430,2430,2430,0
|
|
20241114,140900,140914370,2430,2435,2435,2425,678
|
|
20241114,140800,139266560,2435,2440,2440,2435,137
|
|
20241114,140700,138932295,2440,2445,2465,2440,23
|
|
20241114,140600,138876075,2445,2445,2445,2445,0
|
|
20241114,140500,138876075,2445,2445,2445,2435,232
|
|
20241114,140400,138310720,2445,2455,2460,2445,196
|
|
20241114,140300,137829655,2450,2450,2455,2450,847
|
|
20241114,140200,135751225,2470,2470,2470,2470,121
|
|
20241114,140100,135452355,2470,2465,2470,2465,633
|
|
20241114,140000,133889985,2465,2455,2465,2455,936
|
|
20241114,135900,131585140,2455,2455,2455,2455,0
|
|
20241114,135800,131585140,2455,2455,2455,2435,8
|
|
20241114,135700,131565620,2435,2435,2435,2435,100
|
|
20241114,135600,131322120,2435,2435,2435,2435,101
|
|
20241114,135500,131076185,2440,2450,2450,2440,183
|
|
20241114,135400,130629305,2450,2470,2470,2450,718
|
|
20241114,135300,128863895,2470,2480,2530,2470,1294
|
|
20241114,135200,125620310,2510,2455,2510,2440,1563
|
|
20241114,135100,121726680,2455,2420,2530,2420,2220
|
|
20241114,135000,116228150,2440,2440,2440,2440,0
|
|
20241114,134900,116228150,2440,2410,2440,2410,966
|
|
20241114,134800,113881000,2410,2410,2410,2410,72
|
|
20241114,134700,113707480,2410,2410,2410,2410,36
|
|
20241114,134600,113620720,2430,2430,2430,2430,0
|
|
20241114,134500,113620720,2430,2430,2430,2430,0
|
|
20241114,134400,113620720,2430,2430,2430,2430,0
|
|
20241114,134300,113620720,2430,2430,2430,2430,0
|
|
20241114,134200,113620720,2430,2430,2430,2430,0
|
|
20241114,134100,113620720,2430,2430,2430,2430,0
|
|
20241114,134000,113620720,2430,2430,2430,2430,0
|
|
20241114,133900,113620720,2430,2430,2430,2430,1
|
|
20241114,133800,113618290,2430,2430,2430,2430,233
|
|
20241114,133700,113052100,2410,2410,2410,2410,283
|
|
20241114,133600,112370070,2430,2430,2430,2430,0
|
|
20241114,133500,112370070,2430,2430,2430,2430,0
|
|
20241114,133400,112370070,2430,2420,2435,2415,1057
|
|
20241114,133300,109809145,2415,2415,2415,2415,0
|
|
20241114,133200,109809145,2415,2415,2415,2415,0
|
|
20241114,133100,109809145,2415,2415,2415,2415,0
|
|
20241114,133000,109809145,2415,2415,2415,2415,0
|
|
20241114,132900,109809145,2415,2415,2415,2415,0
|
|
20241114,132800,109809145,2415,2415,2415,2415,9
|
|
20241114,132700,109787410,2420,2420,2420,2420,0
|
|
20241114,132600,109787410,2420,2415,2420,2415,89
|
|
20241114,132500,109572470,2425,2425,2425,2425,0
|
|
20241114,132400,109572470,2425,2425,2425,2425,0
|
|
20241114,132300,109572470,2425,2425,2425,2425,0
|
|
20241114,132200,109572470,2425,2425,2425,2425,0
|
|
20241114,132100,109572470,2425,2425,2425,2425,0
|
|
20241114,132000,109572470,2425,2425,2425,2425,0
|
|
20241114,131900,109572470,2425,2425,2425,2425,0
|
|
20241114,131800,109572470,2425,2425,2425,2425,0
|
|
20241114,131700,109572470,2425,2425,2425,2425,0
|
|
20241114,131600,109572470,2425,2425,2425,2425,0
|
|
20241114,131500,109572470,2425,2425,2425,2425,0
|
|
20241114,131400,109572470,2425,2425,2425,2425,0
|
|
20241114,131300,109572470,2425,2425,2425,2425,0
|
|
20241114,131200,109572470,2425,2425,2425,2425,0
|
|
20241114,131100,109572470,2425,2425,2425,2425,0
|
|
20241114,131000,109572470,2425,2425,2425,2425,0
|
|
20241114,130900,109572470,2425,2425,2425,2425,0
|
|
20241114,130800,109572470,2425,2425,2425,2425,0
|
|
20241114,130700,109572470,2425,2425,2425,2425,1
|
|
20241114,130600,109570045,2415,2415,2415,2415,0
|
|
20241114,130500,109570045,2415,2415,2415,2415,413
|
|
20241114,130400,108572650,2420,2420,2420,2420,0
|
|
20241114,130300,108572650,2420,2420,2420,2420,0
|
|
20241114,130200,108572650,2420,2420,2420,2420,0
|
|
20241114,130100,108572650,2420,2420,2420,2420,78
|
|
20241114,130000,108383890,2425,2425,2425,2425,0
|
|
20241114,125900,108383890,2425,2425,2425,2425,42
|
|
20241114,125800,108282040,2425,2420,2425,2420,174
|
|
20241114,125700,107860750,2425,2425,2425,2425,0
|
|
20241114,125600,107860750,2425,2425,2425,2425,0
|
|
20241114,125500,107860750,2425,2425,2425,2425,0
|
|
20241114,125400,107860750,2425,2425,2425,2425,0
|
|
20241114,125300,107860750,2425,2425,2425,2425,0
|
|
20241114,125200,107860750,2425,2425,2425,2425,0
|
|
20241114,125100,107860750,2425,2425,2425,2425,0
|
|
20241114,125000,107860750,2425,2425,2425,2425,0
|
|
20241114,124900,107860750,2425,2425,2425,2425,1
|
|
20241114,124800,107858325,2415,2415,2415,2415,0
|
|
20241114,124700,107858325,2415,2415,2415,2415,42
|
|
20241114,124600,107756895,2425,2425,2425,2425,2
|
|
20241114,124500,107752045,2415,2415,2415,2415,208
|
|
20241114,124400,107249725,2425,2425,2425,2425,0
|
|
20241114,124300,107249725,2425,2425,2425,2425,5
|
|
20241114,124200,107237600,2425,2425,2425,2425,0
|
|
20241114,124100,107237600,2425,2425,2425,2425,0
|
|
20241114,124000,107237600,2425,2425,2425,2425,2
|
|
20241114,123900,107232750,2415,2415,2415,2415,0
|
|
20241114,123800,107232750,2415,2415,2415,2415,0
|
|
20241114,123700,107232750,2415,2415,2415,2415,0
|
|
20241114,123600,107232750,2415,2415,2415,2415,0
|
|
20241114,123500,107232750,2415,2415,2415,2415,0
|
|
20241114,123400,107232750,2415,2415,2415,2415,217
|
|
20241114,123300,106708695,2425,2425,2425,2425,0
|
|
20241114,123200,106708695,2425,2425,2425,2425,0
|
|
20241114,123100,106708695,2425,2425,2425,2425,23
|
|
20241114,123000,106652920,2415,2415,2415,2415,0
|
|
20241114,122900,106652920,2415,2415,2415,2415,0
|
|
20241114,122800,106652920,2415,2415,2415,2415,0
|
|
20241114,122700,106652920,2415,2415,2415,2415,0
|
|
20241114,122600,106652920,2415,2415,2415,2415,0
|
|
20241114,122500,106652920,2415,2415,2415,2415,0
|
|
20241114,122400,106652920,2415,2415,2415,2415,100
|
|
20241114,122300,106411420,2415,2415,2415,2415,0
|
|
20241114,122200,106411420,2415,2415,2415,2415,0
|
|
20241114,122100,106411420,2415,2415,2415,2415,0
|
|
20241114,122000,106411420,2415,2415,2415,2415,0
|
|
20241114,121900,106411420,2415,2415,2415,2415,175
|
|
20241114,121800,105988795,2425,2425,2425,2425,0
|
|
20241114,121700,105988795,2425,2425,2425,2425,0
|
|
20241114,121600,105988795,2425,2425,2425,2425,0
|
|
20241114,121500,105988795,2425,2425,2425,2425,0
|
|
20241114,121400,105988795,2425,2425,2425,2425,0
|
|
20241114,121300,105988795,2425,2425,2425,2425,0
|
|
20241114,121200,105988795,2425,2425,2425,2425,0
|
|
20241114,121100,105988795,2425,2425,2425,2425,0
|
|
20241114,121000,105988795,2425,2425,2425,2425,0
|
|
20241114,120900,105988795,2425,2425,2425,2425,0
|
|
20241114,120800,105988795,2425,2425,2425,2425,2
|
|
20241114,120700,105983945,2415,2415,2415,2415,0
|
|
20241114,120600,105983945,2415,2415,2415,2415,0
|
|
20241114,120500,105983945,2415,2415,2415,2415,0
|
|
20241114,120400,105983945,2415,2415,2415,2415,0
|
|
20241114,120300,105983945,2415,2415,2415,2415,0
|
|
20241114,120200,105983945,2415,2415,2415,2415,0
|
|
20241114,120100,105983945,2415,2415,2415,2415,3
|
|
20241114,120000,105976700,2435,2435,2435,2435,0
|
|
20241114,115900,105976700,2435,2435,2435,2435,0
|
|
20241114,115800,105976700,2435,2435,2435,2435,1
|
|
20241114,115700,105974265,2430,2430,2430,2430,1
|
|
20241114,115600,105971835,2420,2420,2420,2420,143
|
|
20241114,115500,105625775,2420,2420,2420,2420,2
|
|
20241114,115400,105620935,2415,2415,2415,2415,0
|
|
20241114,115300,105620935,2415,2415,2415,2415,0
|
|
20241114,115200,105620935,2415,2415,2415,2415,50
|
|
20241114,115100,105500185,2415,2415,2415,2415,400
|
|
20241114,115000,104534185,2420,2415,2420,2415,19
|
|
20241114,114900,104488250,2415,2415,2415,2415,401
|
|
20241114,114800,103519835,2420,2420,2420,2420,4
|
|
20241114,114700,103510155,2420,2420,2420,2420,0
|
|
20241114,114600,103510155,2420,2420,2420,2420,0
|
|
20241114,114500,103510155,2420,2420,2420,2420,44
|
|
20241114,114400,103403675,2420,2420,2420,2420,2
|
|
20241114,114300,103398835,2420,2420,2420,2420,131
|
|
20241114,114200,103081815,2420,2420,2420,2420,32
|
|
20241114,114100,103004375,2440,2440,2440,2440,0
|
|
20241114,114000,103004375,2440,2440,2440,2440,0
|
|
20241114,113900,103004375,2440,2440,2440,2440,0
|
|
20241114,113800,103004375,2440,2440,2440,2440,0
|
|
20241114,113700,103004375,2440,2440,2440,2440,1
|
|
20241114,113600,103001935,2440,2435,2440,2435,399
|
|
20241114,113500,102030230,2425,2425,2425,2425,109
|
|
20241114,113400,101765905,2435,2435,2435,2435,0
|
|
20241114,113300,101765905,2435,2435,2435,2435,0
|
|
20241114,113200,101765905,2435,2435,2435,2435,1
|
|
20241114,113100,101763470,2435,2435,2435,2435,0
|
|
20241114,113000,101763470,2435,2435,2435,2435,0
|
|
20241114,112900,101763470,2435,2435,2435,2430,41
|
|
20241114,112800,101663640,2430,2430,2430,2430,0
|
|
20241114,112700,101663640,2430,2430,2430,2430,0
|
|
20241114,112600,101663640,2430,2430,2430,2430,71
|
|
20241114,112500,101491110,2430,2430,2430,2430,0
|
|
20241114,112400,101491110,2430,2430,2430,2430,0
|
|
20241114,112300,101491110,2430,2430,2430,2430,0
|
|
20241114,112200,101491110,2430,2430,2430,2430,0
|
|
20241114,112100,101491110,2430,2430,2430,2430,0
|
|
20241114,112000,101491110,2430,2430,2430,2430,193
|
|
20241114,111900,101022120,2430,2430,2430,2430,22
|
|
20241114,111800,100968660,2430,2430,2430,2430,330
|
|
20241114,111700,100166760,2435,2435,2435,2435,0
|
|
20241114,111600,100166760,2435,2435,2435,2435,0
|
|
20241114,111500,100166760,2435,2435,2435,2435,0
|
|
20241114,111400,100166760,2435,2435,2435,2435,0
|
|
20241114,111300,100166760,2435,2435,2435,2435,0
|
|
20241114,111200,100166760,2435,2435,2435,2435,0
|
|
20241114,111100,100166760,2435,2435,2435,2435,120
|
|
20241114,111000,99874560,2440,2440,2440,2440,0
|
|
20241114,110900,99874560,2440,2430,2440,2430,442
|
|
20241114,110800,98800260,2430,2425,2430,2425,54
|
|
20241114,110700,98669220,2425,2430,2435,2425,279
|
|
20241114,110600,97991425,2425,2425,2425,2425,26
|
|
20241114,110500,97928375,2430,2430,2430,2430,0
|
|
20241114,110400,97928375,2430,2435,2435,2430,15
|
|
20241114,110300,97891900,2435,2435,2435,2435,21
|
|
20241114,110200,97840765,2435,2440,2475,2435,90
|
|
20241114,110100,97619525,2450,2420,2470,2420,2262
|
|
20241114,110000,92068645,2420,2435,2435,2420,2540
|
|
20241114,105900,85892715,2440,2440,2440,2440,10
|
|
20241114,105800,85868315,2440,2440,2440,2440,53
|
|
20241114,105700,85738995,2440,2440,2440,2440,1
|
|
20241114,105600,85736555,2455,2455,2455,2455,1
|
|
20241114,105500,85734100,2440,2440,2440,2440,3
|
|
20241114,105400,85726780,2450,2450,2450,2450,156
|
|
20241114,105300,85344580,2455,2455,2455,2455,60
|
|
20241114,105200,85197280,2455,2455,2455,2455,443
|
|
20241114,105100,84109715,2470,2470,2470,2470,0
|
|
20241114,105000,84109715,2470,2470,2470,2470,404
|
|
20241114,104900,83111835,2470,2470,2470,2470,250
|
|
20241114,104800,82494335,2470,2470,2470,2470,0
|
|
20241114,104700,82494335,2470,2470,2470,2470,202
|
|
20241114,104600,81995395,2470,2470,2470,2470,3
|
|
20241114,104500,81987985,2470,2470,2470,2470,0
|
|
20241114,104400,81987985,2470,2470,2470,2470,0
|
|
20241114,104300,81987985,2470,2435,2470,2435,631
|
|
20241114,104200,80435715,2435,2435,2435,2435,2
|
|
20241114,104100,80430845,2460,2455,2460,2455,3
|
|
20241114,104000,80423470,2450,2450,2450,2450,233
|
|
20241114,103900,79852620,2450,2450,2450,2430,230
|
|
20241114,103800,79291865,2460,2455,2460,2450,801
|
|
20241114,103700,77328795,2455,2470,2470,2455,1096
|
|
20241114,103600,74627500,2475,2470,2475,2470,325
|
|
20241114,103500,73823435,2470,2495,2495,2470,294
|
|
20241114,103400,73094150,2500,2535,2535,2500,318
|
|
20241114,103300,72294010,2540,2550,2570,2540,204
|
|
20241114,103200,71772530,2550,2535,2575,2480,4730
|
|
20241114,103100,59696190,2535,2510,2585,2510,6262
|
|
20241114,103000,43703435,2490,2445,2520,2435,3001
|
|
20241114,102900,36277905,2445,2445,2445,2445,91
|
|
20241114,102800,36055410,2445,2480,2480,2445,358
|
|
20241114,102700,35175265,2485,2455,2520,2445,6825
|
|
20241114,102600,18188130,2445,2390,2480,2390,4416
|
|
20241114,102500,7464280,2395,2395,2395,2395,3
|
|
20241114,102400,7457095,2395,2395,2400,2395,77
|
|
20241114,102300,7272670,2395,2395,2405,2395,331
|
|
20241114,102200,6479905,2395,2395,2395,2395,15
|
|
20241114,102100,6443980,2405,2405,2405,2405,0
|
|
20241114,102000,6443980,2405,2405,2405,2405,11
|
|
20241114,101900,6417525,2390,2390,2390,2390,0
|
|
20241114,101800,6417525,2390,2390,2390,2390,0
|
|
20241114,101700,6417525,2390,2390,2390,2390,0
|
|
20241114,101600,6417525,2390,2390,2390,2390,15
|
|
20241114,101500,6381675,2395,2395,2395,2395,140
|
|
20241114,101400,6046375,2410,2410,2410,2410,0
|
|
20241114,101300,6046375,2410,2410,2410,2410,20
|
|
20241114,101200,5998175,2410,2410,2410,2410,1
|
|
20241114,101100,5995765,2410,2410,2410,2410,0
|
|
20241114,101000,5995765,2410,2410,2410,2410,0
|
|
20241114,100900,5995765,2410,2410,2410,2410,0
|
|
20241114,100800,5995765,2410,2410,2410,2410,0
|
|
20241114,100700,5995765,2410,2405,2410,2405,1078
|
|
20241114,100600,3402985,2405,2405,2405,2405,0
|
|
20241114,100500,3402985,2405,2395,2405,2395,332
|
|
20241114,100400,2607180,2395,2395,2395,2395,3
|
|
20241114,100300,2599995,2395,2395,2395,2395,4
|
|
20241114,100200,2590415,2395,2395,2395,2395,10
|
|
20241114,100100,2566465,2395,2380,2395,2380,684
|
|
20241114,100000,937720,2380,2380,2380,2380,394
|