613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201000,203581625,3655,3655,3655,3655,1036
|
|
20241114,200900,203581625,3655,3655,3655,3655,0
|
|
20241114,200800,203581625,3655,3655,3655,3655,0
|
|
20241114,200700,203581625,3655,3655,3655,3655,0
|
|
20241114,200600,203581625,3655,3655,3655,3655,0
|
|
20241114,200500,203581625,3655,3655,3655,3655,0
|
|
20241114,200400,203581625,3655,3655,3655,3655,0
|
|
20241114,200300,203581625,3655,3655,3655,3655,0
|
|
20241114,200200,203581625,3655,3655,3655,3655,0
|
|
20241114,200100,203581625,3655,3655,3655,3655,0
|
|
20241114,200000,203581625,3655,3655,3655,3655,0
|
|
20241114,195900,203581625,3655,3655,3655,3655,0
|
|
20241114,195800,203581625,3655,3655,3655,3655,0
|
|
20241114,195700,203581625,3655,3655,3655,3655,0
|
|
20241114,195600,203581625,3655,3655,3655,3655,0
|
|
20241114,195500,203581625,3655,3655,3655,3655,0
|
|
20241114,195400,203581625,3655,3655,3655,3655,0
|
|
20241114,195300,203581625,3655,3655,3655,3655,0
|
|
20241114,195200,203581625,3655,3655,3655,3655,0
|
|
20241114,195100,203581625,3655,3655,3655,3655,0
|
|
20241114,195000,203581625,3655,3655,3655,3655,0
|
|
20241114,194900,203581625,3655,3655,3655,3655,0
|
|
20241114,194800,203581625,3655,3655,3655,3655,0
|
|
20241114,194700,203581625,3655,3655,3655,3655,0
|
|
20241114,194600,203581625,3655,3655,3655,3655,0
|
|
20241114,194500,203581625,3655,3655,3655,3655,0
|
|
20241114,194400,203581625,3655,3655,3655,3655,0
|
|
20241114,194300,203581625,3655,3655,3655,3655,0
|
|
20241114,194200,203581625,3655,3655,3655,3655,0
|
|
20241114,194100,203581625,3655,3655,3655,3655,0
|
|
20241114,194000,203581625,3655,3655,3655,3655,1036
|
|
20241114,193900,203581625,3655,3655,3655,3655,0
|
|
20241114,193800,203581625,3655,3655,3655,3655,0
|
|
20241114,193700,203581625,3655,3655,3655,3655,0
|
|
20241114,193600,203581625,3655,3655,3655,3655,0
|
|
20241114,193500,203581625,3655,3655,3655,3655,0
|
|
20241114,193400,203581625,3655,3655,3655,3655,0
|
|
20241114,193300,203581625,3655,3655,3655,3655,0
|
|
20241114,193200,203581625,3655,3655,3655,3655,0
|
|
20241114,193100,203581625,3655,3655,3655,3655,0
|
|
20241114,193000,203581625,3655,3655,3655,3655,0
|
|
20241114,192900,203581625,3655,3655,3655,3655,0
|
|
20241114,192800,203581625,3655,3655,3655,3655,0
|
|
20241114,192700,203581625,3655,3655,3655,3655,0
|
|
20241114,192600,203581625,3655,3655,3655,3655,0
|
|
20241114,192500,203581625,3655,3655,3655,3655,0
|
|
20241114,192400,203581625,3655,3655,3655,3655,0
|
|
20241114,192300,203581625,3655,3655,3655,3655,0
|
|
20241114,192200,203581625,3655,3655,3655,3655,0
|
|
20241114,192100,203581625,3655,3655,3655,3655,0
|
|
20241114,192000,203581625,3655,3655,3655,3655,0
|
|
20241114,191900,203581625,3655,3655,3655,3655,0
|
|
20241114,191800,203581625,3655,3655,3655,3655,0
|
|
20241114,191700,203581625,3655,3655,3655,3655,0
|
|
20241114,191600,203581625,3655,3655,3655,3655,0
|
|
20241114,191500,203581625,3655,3655,3655,3655,0
|
|
20241114,191400,203581625,3655,3655,3655,3655,0
|
|
20241114,191300,203581625,3655,3655,3655,3655,0
|
|
20241114,191200,203581625,3655,3655,3655,3655,0
|
|
20241114,191100,203581625,3655,3655,3655,3655,0
|
|
20241114,191000,203581625,3655,3655,3655,3655,1036
|
|
20241114,190900,203581625,3655,3655,3655,3655,0
|
|
20241114,190800,203581625,3655,3655,3655,3655,0
|
|
20241114,190700,203581625,3655,3655,3655,3655,0
|
|
20241114,190600,203581625,3655,3655,3655,3655,0
|
|
20241114,190500,203581625,3655,3655,3655,3655,0
|
|
20241114,190400,203581625,3655,3655,3655,3655,0
|
|
20241114,190300,203581625,3655,3655,3655,3655,0
|
|
20241114,190200,203581625,3655,3655,3655,3655,0
|
|
20241114,190100,203581625,3655,3655,3655,3655,0
|
|
20241114,190000,203581625,3655,3655,3655,3655,0
|
|
20241114,185900,203581625,3655,3655,3655,3655,0
|
|
20241114,185800,203581625,3655,3655,3655,3655,0
|
|
20241114,185700,203581625,3655,3655,3655,3655,0
|
|
20241114,185600,203581625,3655,3655,3655,3655,0
|
|
20241114,185500,203581625,3655,3655,3655,3655,0
|
|
20241114,185400,203581625,3655,3655,3655,3655,0
|
|
20241114,185300,203581625,3655,3655,3655,3655,0
|
|
20241114,185200,203581625,3655,3655,3655,3655,0
|
|
20241114,185100,203581625,3655,3655,3655,3655,0
|
|
20241114,185000,203581625,3655,3655,3655,3655,0
|
|
20241114,184900,203581625,3655,3655,3655,3655,0
|
|
20241114,184800,203581625,3655,3655,3655,3655,0
|
|
20241114,184700,203581625,3655,3655,3655,3655,0
|
|
20241114,184600,203581625,3655,3655,3655,3655,0
|
|
20241114,184500,203581625,3655,3655,3655,3655,0
|
|
20241114,184400,203581625,3655,3655,3655,3655,0
|
|
20241114,184300,203581625,3655,3655,3655,3655,0
|
|
20241114,184200,203581625,3655,3655,3655,3655,0
|
|
20241114,184100,203581625,3655,3655,3655,3655,0
|
|
20241114,184000,203581625,3655,3655,3655,3655,1036
|
|
20241114,183900,203581625,3655,3655,3655,3655,0
|
|
20241114,183800,203581625,3655,3655,3655,3655,0
|
|
20241114,183700,203581625,3655,3655,3655,3655,0
|
|
20241114,183600,203581625,3655,3655,3655,3655,0
|
|
20241114,183500,203581625,3655,3655,3655,3655,0
|
|
20241114,183400,203581625,3655,3655,3655,3655,0
|
|
20241114,183300,203581625,3655,3655,3655,3655,0
|
|
20241114,183200,203581625,3655,3655,3655,3655,0
|
|
20241114,183100,203581625,3655,3655,3655,3655,0
|
|
20241114,183000,203581625,3655,3655,3655,3655,0
|
|
20241114,182900,203581625,3655,3655,3655,3655,0
|
|
20241114,182800,203581625,3655,3655,3655,3655,0
|
|
20241114,182700,203581625,3655,3655,3655,3655,0
|
|
20241114,182600,203581625,3655,3655,3655,3655,0
|
|
20241114,182500,203581625,3655,3655,3655,3655,0
|
|
20241114,182400,203581625,3655,3655,3655,3655,0
|
|
20241114,182300,203581625,3655,3655,3655,3655,0
|
|
20241114,182200,203581625,3655,3655,3655,3655,0
|
|
20241114,182100,203581625,3655,3655,3655,3655,0
|
|
20241114,182000,203581625,3655,3655,3655,3655,0
|
|
20241114,181900,203581625,3655,3655,3655,3655,0
|
|
20241114,181800,203581625,3655,3655,3655,3655,0
|
|
20241114,181700,203581625,3655,3655,3655,3655,0
|
|
20241114,181600,203581625,3655,3655,3655,3655,0
|
|
20241114,181500,203581625,3655,3655,3655,3655,0
|
|
20241114,181400,203581625,3655,3655,3655,3655,0
|
|
20241114,181300,203581625,3655,3655,3655,3655,0
|
|
20241114,181200,203581625,3655,3655,3655,3655,0
|
|
20241114,181100,203581625,3655,3655,3655,3655,0
|
|
20241114,181000,203581625,3655,3655,3655,3655,1036
|
|
20241114,180900,203581625,3655,3655,3655,3655,0
|
|
20241114,180800,203581625,3655,3655,3655,3655,0
|
|
20241114,180700,203581625,3655,3655,3655,3655,0
|
|
20241114,180600,203581625,3655,3655,3655,3655,0
|
|
20241114,180500,203581625,3655,3655,3655,3655,0
|
|
20241114,180400,203581625,3655,3655,3655,3655,0
|
|
20241114,180300,203581625,3655,3655,3655,3655,0
|
|
20241114,180200,203581625,3655,3655,3655,3655,0
|
|
20241114,180100,203581625,3655,3655,3655,3655,0
|
|
20241114,180000,203581625,3655,3655,3655,3655,0
|
|
20241114,175900,203581625,3655,3655,3655,3655,0
|
|
20241114,175800,203581625,3655,3655,3655,3655,0
|
|
20241114,175700,203581625,3655,3655,3655,3655,0
|
|
20241114,175600,203581625,3655,3655,3655,3655,0
|
|
20241114,175500,203581625,3655,3655,3655,3655,0
|
|
20241114,175400,203581625,3655,3655,3655,3655,0
|
|
20241114,175300,203581625,3655,3655,3655,3655,0
|
|
20241114,175200,203581625,3655,3655,3655,3655,0
|
|
20241114,175100,203581625,3655,3655,3655,3655,0
|
|
20241114,175000,203581625,3655,3655,3655,3655,0
|
|
20241114,174900,203581625,3655,3655,3655,3655,0
|
|
20241114,174800,203581625,3655,3655,3655,3655,0
|
|
20241114,174700,203581625,3655,3655,3655,3655,0
|
|
20241114,174600,203581625,3655,3655,3655,3655,0
|
|
20241114,174500,203581625,3655,3655,3655,3655,0
|
|
20241114,174400,203581625,3655,3655,3655,3655,0
|
|
20241114,174300,203581625,3655,3655,3655,3655,0
|
|
20241114,174200,203581625,3655,3655,3655,3655,0
|
|
20241114,174100,203581625,3655,3655,3655,3655,0
|
|
20241114,174000,203581625,3655,3655,3655,3655,1036
|
|
20241114,173900,203581625,3655,3655,3655,3655,0
|
|
20241114,173800,203581625,3655,3655,3655,3655,0
|
|
20241114,173700,203581625,3655,3655,3655,3655,0
|
|
20241114,173600,203581625,3655,3655,3655,3655,0
|
|
20241114,173500,203581625,3655,3655,3655,3655,0
|
|
20241114,173400,203581625,3655,3655,3655,3655,0
|
|
20241114,173300,203581625,3655,3655,3655,3655,0
|
|
20241114,173200,203581625,3655,3655,3655,3655,0
|
|
20241114,173100,203581625,3655,3655,3655,3655,0
|
|
20241114,173000,203581625,3655,3655,3655,3655,0
|
|
20241114,172900,203581625,3655,3655,3655,3655,0
|
|
20241114,172800,203581625,3655,3655,3655,3655,0
|
|
20241114,172700,203581625,3655,3655,3655,3655,0
|
|
20241114,172600,203581625,3655,3655,3655,3655,0
|
|
20241114,172500,203581625,3655,3655,3655,3655,0
|
|
20241114,172400,203581625,3655,3655,3655,3655,0
|
|
20241114,172300,203581625,3655,3655,3655,3655,0
|
|
20241114,172200,203581625,3655,3655,3655,3655,0
|
|
20241114,172100,203581625,3655,3655,3655,3655,0
|
|
20241114,172000,203581625,3655,3655,3655,3655,0
|
|
20241114,171900,203581625,3655,3655,3655,3655,0
|
|
20241114,171800,203581625,3655,3655,3655,3655,0
|
|
20241114,171700,203581625,3655,3655,3655,3655,0
|
|
20241114,171600,203581625,3655,3655,3655,3655,0
|
|
20241114,171500,203581625,3655,3655,3655,3655,0
|
|
20241114,171400,203581625,3655,3655,3655,3655,0
|
|
20241114,171300,203581625,3655,3655,3655,3655,0
|
|
20241114,171200,203581625,3655,3655,3655,3655,0
|
|
20241114,171100,203581625,3655,3655,3655,3655,0
|
|
20241114,171000,203581625,3655,3655,3655,3655,1036
|
|
20241114,170900,203581625,3655,3655,3655,3655,0
|
|
20241114,170800,203581625,3655,3655,3655,3655,0
|
|
20241114,170700,203581625,3655,3655,3655,3655,0
|
|
20241114,170600,203581625,3655,3655,3655,3655,0
|
|
20241114,170500,203581625,3655,3655,3655,3655,0
|
|
20241114,170400,203581625,3655,3655,3655,3655,0
|
|
20241114,170300,203581625,3655,3655,3655,3655,0
|
|
20241114,170200,203581625,3655,3655,3655,3655,0
|
|
20241114,170100,203581625,3655,3655,3655,3655,0
|
|
20241114,170000,203581625,3655,3655,3655,3655,0
|
|
20241114,165900,203581625,3655,3655,3655,3655,0
|
|
20241114,165800,203581625,3655,3655,3655,3655,0
|
|
20241114,165700,203581625,3655,3655,3655,3655,0
|
|
20241114,165600,203581625,3655,3655,3655,3655,0
|
|
20241114,165500,203581625,3655,3655,3655,3655,0
|
|
20241114,165400,203581625,3655,3655,3655,3655,0
|
|
20241114,165300,203581625,3655,3655,3655,3655,0
|
|
20241114,165200,203581625,3655,3655,3655,3655,0
|
|
20241114,165100,203581625,3655,3655,3655,3655,0
|
|
20241114,165000,203581625,3655,3655,3655,3655,0
|
|
20241114,164900,203581625,3655,3655,3655,3655,0
|
|
20241114,164800,203581625,3655,3655,3655,3655,0
|
|
20241114,164700,203581625,3655,3655,3655,3655,0
|
|
20241114,164600,203581625,3655,3655,3655,3655,0
|
|
20241114,164500,203581625,3655,3655,3655,3655,0
|
|
20241114,164400,203581625,3655,3655,3655,3655,0
|
|
20241114,164300,203581625,3655,3655,3655,3655,0
|
|
20241114,164200,203581625,3655,3655,3655,3655,0
|
|
20241114,164100,203581625,3655,3655,3655,3655,0
|
|
20241114,164000,203581625,3655,3655,3655,3655,1036
|
|
20241114,163900,203581625,3655,3655,3655,3655,0
|
|
20241114,163800,203581625,3655,3655,3655,3655,0
|
|
20241114,163700,203581625,3655,3655,3655,3655,0
|
|
20241114,163600,203581625,3655,3655,3655,3655,0
|
|
20241114,163500,203581625,3655,3655,3655,3655,0
|
|
20241114,163400,203581625,3655,3655,3655,3655,0
|
|
20241114,163300,203581625,3655,3655,3655,3655,0
|
|
20241114,163200,203581625,3655,3655,3655,3655,0
|
|
20241114,163100,203581625,3655,3655,3655,3655,0
|
|
20241114,163000,203581625,3655,3655,3655,3655,1036
|
|
20241114,162900,199795045,3690,3690,3690,3690,0
|
|
20241114,162800,199795045,3690,3690,3690,3690,0
|
|
20241114,162700,199795045,3690,3690,3690,3690,0
|
|
20241114,162600,199795045,3690,3690,3690,3690,0
|
|
20241114,162500,199795045,3690,3690,3690,3690,0
|
|
20241114,162400,199795045,3690,3690,3690,3690,0
|
|
20241114,162300,199795045,3690,3690,3690,3690,0
|
|
20241114,162200,199795045,3690,3690,3690,3690,0
|
|
20241114,162100,199795045,3690,3690,3690,3690,0
|
|
20241114,162000,199795045,3690,3690,3690,3690,0
|
|
20241114,161900,199795045,3690,3690,3690,3690,0
|
|
20241114,161800,199795045,3690,3690,3690,3690,0
|
|
20241114,161700,199795045,3690,3690,3690,3690,0
|
|
20241114,161600,199795045,3690,3690,3690,3690,0
|
|
20241114,161500,199795045,3690,3690,3690,3690,0
|
|
20241114,161400,199795045,3690,3690,3690,3690,0
|
|
20241114,161300,199795045,3690,3650,3690,3650,66
|
|
20241114,161200,199554105,3655,3655,3655,3655,0
|
|
20241114,161100,199554105,3655,3655,3655,3655,840
|
|
20241114,161000,196483905,3660,3675,3675,3660,700
|
|
20241114,160900,193920825,3710,3710,3710,3710,0
|
|
20241114,160800,193920825,3710,3710,3710,3710,0
|
|
20241114,160700,193920825,3710,3670,3710,3670,380
|
|
20241114,160600,192525380,3670,3675,3675,3670,2
|
|
20241114,160500,192518035,3670,3670,3670,3670,0
|
|
20241114,160400,192518035,3670,3670,3670,3670,0
|
|
20241114,160300,192518035,3670,3675,3675,3670,100
|
|
20241114,160200,192150995,3685,3685,3685,3685,0
|
|
20241114,160100,192150995,3685,3685,3705,3685,27
|
|
20241114,160000,192051020,3685,3685,3685,3685,0
|
|
20241114,155900,192051020,3685,3685,3685,3685,0
|
|
20241114,155800,192051020,3685,3685,3685,3685,0
|
|
20241114,155700,192051020,3685,3685,3685,3685,1
|
|
20241114,155600,192047335,3675,3675,3675,3675,0
|
|
20241114,155500,192047335,3675,3675,3675,3675,186
|
|
20241114,155400,191363785,3685,3705,3705,3685,405
|
|
20241114,155300,189871270,3705,3695,3705,3695,5
|
|
20241114,155200,189852775,3695,3710,3710,3685,276
|
|
20241114,155100,188835060,3715,3715,3715,3715,1
|
|
20241114,155000,188831345,3710,3710,3710,3710,0
|
|
20241114,154900,188831345,3710,3710,3710,3710,8
|
|
20241114,154800,188801665,3710,3710,3710,3710,0
|
|
20241114,154700,188801665,3710,3710,3710,3710,0
|
|
20241114,154600,188801665,3710,3710,3710,3710,0
|
|
20241114,154500,188801665,3710,3710,3710,3710,0
|
|
20241114,154400,188801665,3710,3710,3710,3710,0
|
|
20241114,154300,188801665,3710,3710,3710,3710,4
|
|
20241114,154200,188786825,3710,3710,3710,3710,0
|
|
20241114,154100,188786825,3710,3710,3710,3710,0
|
|
20241114,154000,188786825,3710,3710,3710,3710,0
|
|
20241114,153900,188786825,3710,3710,3710,3710,0
|
|
20241114,153800,188786825,3710,3690,3710,3690,3
|
|
20241114,153700,188775725,3685,3685,3685,3685,0
|
|
20241114,153600,188775725,3685,3685,3685,3685,171
|
|
20241114,153500,188145590,3685,3680,3685,3680,249
|
|
20241114,153400,187228130,3670,3670,3670,3670,59
|
|
20241114,153300,187011600,3670,3670,3670,3670,400
|
|
20241114,153200,185543600,3670,3670,3670,3670,0
|
|
20241114,153100,185543600,3670,3670,3670,3670,1
|
|
20241114,153000,185539930,3655,3655,3655,3655,0
|
|
20241114,152900,185539930,3655,3670,3670,3655,13
|
|
20241114,152800,185492235,3670,3670,3670,3670,10
|
|
20241114,152700,185455535,3670,3670,3670,3670,0
|
|
20241114,152600,185455535,3670,3670,3670,3670,1
|
|
20241114,152500,185451865,3665,3665,3665,3665,0
|
|
20241114,152400,185451865,3665,3665,3665,3665,0
|
|
20241114,152300,185451865,3665,3665,3665,3665,0
|
|
20241114,152200,185451865,3665,3665,3665,3665,0
|
|
20241114,152100,185451865,3665,3665,3665,3665,0
|
|
20241114,152000,185451865,3665,3665,3665,3665,1
|
|
20241114,151900,185448200,3670,3670,3670,3670,0
|
|
20241114,151800,185448200,3670,3670,3670,3650,227
|
|
20241114,151700,184618485,3665,3650,3665,3650,15
|
|
20241114,151600,184563555,3650,3660,3660,3650,3
|
|
20241114,151500,184552585,3655,3655,3655,3655,63
|
|
20241114,151400,184322320,3660,3660,3660,3660,15
|
|
20241114,151300,184267420,3680,3680,3680,3680,0
|
|
20241114,151200,184267420,3680,3680,3680,3680,0
|
|
20241114,151100,184267420,3680,3680,3680,3680,0
|
|
20241114,151000,184267420,3680,3655,3680,3655,48
|
|
20241114,150900,184091425,3675,3655,3675,3655,37
|
|
20241114,150800,183956070,3665,3665,3665,3665,44
|
|
20241114,150700,183794810,3665,3665,3665,3665,0
|
|
20241114,150600,183794810,3665,3665,3665,3665,1
|
|
20241114,150500,183791145,3665,3665,3665,3665,0
|
|
20241114,150400,183791145,3665,3665,3665,3665,0
|
|
20241114,150300,183791145,3665,3665,3665,3665,0
|
|
20241114,150200,183791145,3665,3665,3665,3665,0
|
|
20241114,150100,183791145,3665,3665,3665,3665,14
|
|
20241114,150000,183739835,3675,3675,3675,3675,0
|
|
20241114,145900,183739835,3675,3675,3675,3675,140
|
|
20241114,145800,183225335,3680,3680,3680,3680,0
|
|
20241114,145700,183225335,3680,3680,3680,3680,0
|
|
20241114,145600,183225335,3680,3660,3680,3655,368
|
|
20241114,145500,181879305,3670,3670,3670,3670,1
|
|
20241114,145400,181875635,3660,3660,3660,3660,0
|
|
20241114,145300,181875635,3660,3660,3660,3660,20
|
|
20241114,145200,181802435,3680,3680,3680,3680,0
|
|
20241114,145100,181802435,3680,3680,3680,3680,0
|
|
20241114,145000,181802435,3680,3680,3680,3680,0
|
|
20241114,144900,181802435,3680,3680,3680,3680,0
|
|
20241114,144800,181802435,3680,3680,3680,3680,0
|
|
20241114,144700,181802435,3680,3680,3680,3680,0
|
|
20241114,144600,181802435,3680,3680,3680,3680,0
|
|
20241114,144500,181802435,3680,3680,3680,3680,200
|
|
20241114,144400,181066435,3665,3665,3665,3665,2
|
|
20241114,144300,181059105,3665,3665,3665,3665,0
|
|
20241114,144200,181059105,3665,3665,3665,3665,0
|
|
20241114,144100,181059105,3665,3655,3665,3650,692
|
|
20241114,144000,178532280,3660,3660,3660,3660,0
|
|
20241114,143900,178532280,3660,3660,3660,3660,0
|
|
20241114,143800,178532280,3660,3660,3660,3660,65
|
|
20241114,143700,178294380,3650,3650,3650,3650,100
|
|
20241114,143600,177929380,3660,3660,3660,3660,1
|
|
20241114,143500,177925720,3660,3660,3660,3660,0
|
|
20241114,143400,177925720,3660,3650,3660,3650,17
|
|
20241114,143300,177863650,3650,3650,3650,3650,0
|
|
20241114,143200,177863650,3650,3670,3670,3650,501
|
|
20241114,143100,176033480,3655,3675,3675,3655,201
|
|
20241114,143000,175298710,3660,3660,3675,3660,502
|
|
20241114,142900,173461360,3675,3665,3675,3660,101
|
|
20241114,142800,173091655,3680,3670,3680,3670,1354
|
|
20241114,142700,168118420,3670,3670,3670,3670,1
|
|
20241114,142600,168114750,3660,3660,3660,3660,0
|
|
20241114,142500,168114750,3660,3660,3660,3660,0
|
|
20241114,142400,168114750,3660,3660,3660,3660,0
|
|
20241114,142300,168114750,3660,3660,3660,3660,0
|
|
20241114,142200,168114750,3660,3660,3660,3660,0
|
|
20241114,142100,168114750,3660,3660,3660,3660,0
|
|
20241114,142000,168114750,3660,3660,3660,3660,352
|
|
20241114,141900,166826430,3675,3675,3675,3675,0
|
|
20241114,141800,166826430,3675,3670,3675,3665,336
|
|
20241114,141700,165594480,3685,3685,3685,3685,0
|
|
20241114,141600,165594480,3685,3685,3685,3685,0
|
|
20241114,141500,165594480,3685,3685,3685,3685,0
|
|
20241114,141400,165594480,3685,3685,3685,3685,0
|
|
20241114,141300,165594480,3685,3685,3685,3685,0
|
|
20241114,141200,165594480,3685,3685,3685,3685,0
|
|
20241114,141100,165594480,3685,3685,3685,3685,1
|
|
20241114,141000,165590795,3675,3675,3675,3675,0
|
|
20241114,140900,165590795,3675,3675,3675,3675,0
|
|
20241114,140800,165590795,3675,3675,3675,3675,0
|
|
20241114,140700,165590795,3675,3675,3675,3675,222
|
|
20241114,140600,164774945,3690,3690,3690,3690,0
|
|
20241114,140500,164774945,3690,3690,3690,3690,27
|
|
20241114,140400,164675315,3690,3690,3690,3690,0
|
|
20241114,140300,164675315,3690,3690,3690,3690,2
|
|
20241114,140200,164667935,3690,3690,3690,3690,0
|
|
20241114,140100,164667935,3690,3675,3690,3675,429
|
|
20241114,140000,163091345,3660,3660,3660,3660,0
|
|
20241114,135900,163091345,3660,3665,3665,3660,181
|
|
20241114,135800,162428260,3670,3670,3670,3670,0
|
|
20241114,135700,162428260,3670,3670,3670,3670,5
|
|
20241114,135600,162409910,3670,3660,3670,3660,8
|
|
20241114,135500,162380590,3660,3660,3660,3660,0
|
|
20241114,135400,162380590,3660,3660,3660,3660,0
|
|
20241114,135300,162380590,3660,3665,3665,3660,111
|
|
20241114,135200,161974305,3665,3665,3665,3665,242
|
|
20241114,135100,161087375,3670,3670,3670,3670,0
|
|
20241114,135000,161087375,3670,3670,3670,3670,0
|
|
20241114,134900,161087375,3670,3670,3670,3670,0
|
|
20241114,134800,161087375,3670,3670,3670,3670,10
|
|
20241114,134700,161050675,3670,3670,3670,3670,302
|
|
20241114,134600,159942335,3670,3670,3670,3670,0
|
|
20241114,134500,159942335,3670,3670,3670,3670,0
|
|
20241114,134400,159942335,3670,3670,3670,3670,0
|
|
20241114,134300,159942335,3670,3670,3670,3670,0
|
|
20241114,134200,159942335,3670,3670,3670,3670,0
|
|
20241114,134100,159942335,3670,3670,3670,3670,100
|
|
20241114,134000,159575335,3670,3670,3670,3670,0
|
|
20241114,133900,159575335,3670,3670,3670,3670,0
|
|
20241114,133800,159575335,3670,3670,3670,3670,100
|
|
20241114,133700,159208335,3670,3670,3670,3670,272
|
|
20241114,133600,158210095,3670,3670,3670,3670,100
|
|
20241114,133500,157843095,3670,3675,3675,3670,1380
|
|
20241114,133400,152772070,3680,3680,3680,3680,41
|
|
20241114,133300,152621190,3680,3690,3690,3680,1121
|
|
20241114,133200,148494320,3690,3690,3690,3690,207
|
|
20241114,133100,147730490,3690,3690,3690,3690,100
|
|
20241114,133000,147361490,3690,3690,3690,3690,0
|
|
20241114,132900,147361490,3690,3690,3690,3690,5
|
|
20241114,132800,147343040,3690,3680,3690,3680,188
|
|
20241114,132700,146650700,3690,3690,3690,3690,80
|
|
20241114,132600,146355500,3690,3690,3690,3690,0
|
|
20241114,132500,146355500,3690,3690,3690,3690,2
|
|
20241114,132400,146348120,3675,3690,3690,3675,84
|
|
20241114,132300,146038730,3680,3680,3680,3680,164
|
|
20241114,132200,145435210,3675,3675,3675,3675,0
|
|
20241114,132100,145435210,3675,3675,3675,3675,2150
|
|
20241114,132000,137533960,3675,3675,3675,3675,0
|
|
20241114,131900,137533960,3675,3675,3675,3675,180
|
|
20241114,131800,136872460,3685,3685,3685,3685,154
|
|
20241114,131700,136304970,3675,3675,3675,3675,0
|
|
20241114,131600,136304970,3675,3675,3675,3675,0
|
|
20241114,131500,136304970,3675,3675,3675,3675,0
|
|
20241114,131400,136304970,3675,3675,3675,3675,0
|
|
20241114,131300,136304970,3675,3675,3675,3675,550
|
|
20241114,131200,134283720,3685,3685,3685,3685,0
|
|
20241114,131100,134283720,3685,3680,3685,3680,110
|
|
20241114,131000,133878440,3690,3690,3690,3690,0
|
|
20241114,130900,133878440,3690,3690,3690,3690,0
|
|
20241114,130800,133878440,3690,3690,3690,3690,0
|
|
20241114,130700,133878440,3690,3690,3690,3690,0
|
|
20241114,130600,133878440,3690,3690,3690,3690,0
|
|
20241114,130500,133878440,3690,3690,3690,3690,0
|
|
20241114,130400,133878440,3690,3690,3690,3690,0
|
|
20241114,130300,133878440,3690,3690,3690,3690,0
|
|
20241114,130200,133878440,3690,3690,3690,3690,0
|
|
20241114,130100,133878440,3690,3685,3690,3685,4
|
|
20241114,130000,133863690,3690,3690,3690,3685,299
|
|
20241114,125900,132761820,3690,3690,3690,3690,0
|
|
20241114,125800,132761820,3690,3690,3740,3690,1246
|
|
20241114,125700,128142140,3680,3680,3680,3680,778
|
|
20241114,125600,125279100,3680,3680,3680,3680,2
|
|
20241114,125500,125271740,3680,3680,3680,3680,10
|
|
20241114,125400,125234940,3670,3680,3680,3670,7
|
|
20241114,125300,125209230,3670,3675,3675,3670,6
|
|
20241114,125200,125187205,3680,3680,3680,3680,0
|
|
20241114,125100,125187205,3680,3680,3680,3680,2
|
|
20241114,125000,125179845,3680,3680,3680,3680,3
|
|
20241114,124900,125168805,3680,3680,3680,3680,2
|
|
20241114,124800,125161445,3680,3680,3680,3680,2
|
|
20241114,124700,125154085,3670,3670,3670,3670,0
|
|
20241114,124600,125154085,3670,3670,3670,3670,272
|
|
20241114,124500,124155845,3670,3670,3670,3670,20
|
|
20241114,124400,124082445,3670,3670,3670,3670,20
|
|
20241114,124300,124009045,3670,3670,3670,3670,11
|
|
20241114,124200,123968675,3680,3680,3680,3680,0
|
|
20241114,124100,123968675,3680,3680,3680,3680,0
|
|
20241114,124000,123968675,3680,3680,3680,3680,0
|
|
20241114,123900,123968675,3680,3680,3680,3680,0
|
|
20241114,123800,123968675,3680,3680,3680,3680,0
|
|
20241114,123700,123968675,3680,3680,3680,3680,0
|
|
20241114,123600,123968675,3680,3680,3680,3680,0
|
|
20241114,123500,123968675,3680,3680,3680,3680,100
|
|
20241114,123400,123600675,3675,3675,3675,3675,0
|
|
20241114,123300,123600675,3675,3675,3675,3675,0
|
|
20241114,123200,123600675,3675,3675,3675,3675,0
|
|
20241114,123100,123600675,3675,3675,3675,3675,10
|
|
20241114,123000,123563925,3675,3675,3675,3675,1
|
|
20241114,122900,123560250,3675,3675,3675,3675,22
|
|
20241114,122800,123479400,3675,3675,3675,3675,0
|
|
20241114,122700,123479400,3675,3675,3675,3675,0
|
|
20241114,122600,123479400,3675,3675,3675,3675,0
|
|
20241114,122500,123479400,3675,3675,3675,3675,272
|
|
20241114,122400,122479800,3670,3670,3670,3670,4
|
|
20241114,122300,122465120,3675,3675,3675,3675,0
|
|
20241114,122200,122465120,3675,3675,3675,3675,0
|
|
20241114,122100,122465120,3675,3675,3675,3675,25
|
|
20241114,122000,122373245,3675,3675,3675,3675,0
|
|
20241114,121900,122373245,3675,3675,3675,3675,0
|
|
20241114,121800,122373245,3675,3675,3675,3675,10
|
|
20241114,121700,122336495,3675,3675,3675,3670,12
|
|
20241114,121600,122292400,3675,3675,3675,3675,0
|
|
20241114,121500,122292400,3675,3675,3675,3675,0
|
|
20241114,121400,122292400,3675,3675,3675,3675,0
|
|
20241114,121300,122292400,3675,3675,3675,3675,0
|
|
20241114,121200,122292400,3675,3675,3675,3675,0
|
|
20241114,121100,122292400,3675,3675,3675,3675,0
|
|
20241114,121000,122292400,3675,3675,3675,3675,1
|
|
20241114,120900,122288725,3675,3675,3675,3675,7
|
|
20241114,120800,122263000,3675,3675,3675,3675,8
|
|
20241114,120700,122233600,3675,3675,3675,3665,311
|
|
20241114,120600,121092220,3675,3670,3675,3670,301
|
|
20241114,120500,119987545,3675,3675,3675,3675,0
|
|
20241114,120400,119987545,3675,3675,3675,3675,1
|
|
20241114,120300,119983870,3670,3670,3670,3670,280
|
|
20241114,120200,118956270,3680,3670,3685,3670,702
|
|
20241114,120100,116373335,3680,3675,3680,3670,328
|
|
20241114,120000,115168485,3675,3675,3675,3675,82
|
|
20241114,115900,114867135,3675,3675,3675,3675,0
|
|
20241114,115800,114867135,3675,3660,3675,3660,58
|
|
20241114,115700,114654405,3675,3675,3675,3675,2
|
|
20241114,115600,114647055,3665,3665,3665,3665,417
|
|
20241114,115500,113118750,3650,3650,3650,3650,0
|
|
20241114,115400,113118750,3650,3650,3650,3650,31
|
|
20241114,115300,113005600,3655,3655,3655,3655,0
|
|
20241114,115200,113005600,3655,3660,3660,3655,200
|
|
20241114,115100,112274580,3660,3660,3660,3660,0
|
|
20241114,115000,112274580,3660,3660,3660,3660,331
|
|
20241114,114900,111063120,3660,3665,3665,3660,80
|
|
20241114,114800,110769935,3665,3665,3665,3665,307
|
|
20241114,114700,109644780,3670,3670,3670,3670,1
|
|
20241114,114600,109641110,3670,3670,3670,3670,61
|
|
20241114,114500,109417240,3675,3675,3675,3675,7
|
|
20241114,114400,109391515,3675,3675,3675,3675,2
|
|
20241114,114300,109384165,3675,3675,3675,3675,37
|
|
20241114,114200,109248190,3675,3675,3675,3675,0
|
|
20241114,114100,109248190,3675,3675,3675,3675,0
|
|
20241114,114000,109248190,3675,3675,3675,3675,1
|
|
20241114,113900,109244515,3680,3680,3680,3680,0
|
|
20241114,113800,109244515,3680,3680,3680,3680,900
|
|
20241114,113700,105932515,3680,3680,3680,3680,0
|
|
20241114,113600,105932515,3680,3685,3685,3680,224
|
|
20241114,113500,105108190,3695,3695,3695,3695,0
|
|
20241114,113400,105108190,3695,3695,3695,3695,0
|
|
20241114,113300,105108190,3695,3695,3695,3695,0
|
|
20241114,113200,105108190,3695,3690,3695,3690,73
|
|
20241114,113100,104838470,3695,3695,3695,3695,1000
|
|
20241114,113000,101143470,3685,3685,3685,3685,311
|
|
20241114,112900,99997435,3685,3685,3685,3685,100
|
|
20241114,112800,99628935,3685,3685,3685,3685,0
|
|
20241114,112700,99628935,3685,3685,3685,3685,0
|
|
20241114,112600,99628935,3685,3685,3685,3685,0
|
|
20241114,112500,99628935,3685,3685,3685,3685,0
|
|
20241114,112400,99628935,3685,3700,3700,3685,269
|
|
20241114,112300,98635955,3705,3705,3705,3705,0
|
|
20241114,112200,98635955,3705,3705,3705,3705,0
|
|
20241114,112100,98635955,3705,3705,3705,3705,20
|
|
20241114,112000,98561855,3705,3705,3705,3705,0
|
|
20241114,111900,98561855,3705,3705,3705,3705,0
|
|
20241114,111800,98561855,3705,3705,3705,3705,0
|
|
20241114,111700,98561855,3705,3705,3705,3705,0
|
|
20241114,111600,98561855,3705,3705,3705,3705,0
|
|
20241114,111500,98561855,3705,3705,3705,3705,274
|
|
20241114,111400,97546685,3700,3700,3700,3700,0
|
|
20241114,111300,97546685,3700,3700,3700,3700,0
|
|
20241114,111200,97546685,3700,3700,3700,3700,0
|
|
20241114,111100,97546685,3700,3700,3700,3700,1000
|
|
20241114,111000,93846685,3700,3700,3700,3700,85
|
|
20241114,110900,93532185,3705,3705,3705,3705,97
|
|
20241114,110800,93172800,3720,3720,3720,3720,7
|
|
20241114,110700,93146760,3710,3705,3710,3705,318
|
|
20241114,110600,91968330,3710,3730,3730,3710,672
|
|
20241114,110500,89474980,3730,3730,3730,3730,0
|
|
20241114,110400,89474980,3730,3725,3730,3725,106
|
|
20241114,110300,89079735,3725,3725,3725,3725,23
|
|
20241114,110200,88994060,3720,3720,3720,3720,0
|
|
20241114,110100,88994060,3720,3720,3720,3720,0
|
|
20241114,110000,88994060,3720,3720,3720,3720,0
|
|
20241114,105900,88994060,3720,3735,3735,3720,778
|
|
20241114,105800,86095715,3740,3740,3740,3740,0
|
|
20241114,105700,86095715,3740,3740,3740,3740,0
|
|
20241114,105600,86095715,3740,3740,3740,3740,0
|
|
20241114,105500,86095715,3740,3745,3745,3740,169
|
|
20241114,105400,85462815,3745,3740,3745,3735,1642
|
|
20241114,105300,79324385,3760,3760,3760,3760,2
|
|
20241114,105200,79316865,3760,3745,3760,3745,758
|
|
20241114,105100,76473215,3745,3745,3745,3745,2
|
|
20241114,105000,76465725,3730,3730,3730,3730,268
|
|
20241114,104900,75466085,3750,3750,3750,3750,2
|
|
20241114,104800,75458585,3745,3745,3745,3745,0
|
|
20241114,104700,75458585,3745,3730,3745,3730,416
|
|
20241114,104600,73904565,3745,3745,3745,3745,10
|
|
20241114,104500,73867115,3745,3745,3745,3745,0
|
|
20241114,104400,73867115,3745,3740,3745,3740,200
|
|
20241114,104300,73118515,3740,3710,3740,3710,349
|
|
20241114,104200,71820165,3715,3715,3715,3715,896
|
|
20241114,104100,68491525,3720,3720,3720,3720,0
|
|
20241114,104000,68491525,3720,3720,3720,3715,3351
|
|
20241114,103900,56040360,3720,3720,3720,3720,10
|
|
20241114,103800,56003160,3720,3720,3720,3720,100
|
|
20241114,103700,55631160,3710,3710,3710,3710,0
|
|
20241114,103600,55631160,3710,3725,3725,3710,13
|
|
20241114,103500,55582885,3735,3735,3735,3735,0
|
|
20241114,103400,55582885,3735,3740,3740,3735,202
|
|
20241114,103300,54827875,3740,3740,3740,3740,0
|
|
20241114,103200,54827875,3740,3730,3740,3730,717
|
|
20241114,103100,52148485,3735,3735,3735,3735,0
|
|
20241114,103000,52148485,3735,3735,3735,3735,16
|
|
20241114,102900,52088725,3735,3735,3735,3735,398
|
|
20241114,102800,50602195,3735,3735,3735,3735,241
|
|
20241114,102700,49702060,3735,3700,3735,3700,38
|
|
20241114,102600,49560270,3710,3715,3715,3700,1063
|
|
20241114,102500,45617985,3720,3730,3730,3720,1899
|
|
20241114,102400,38539420,3730,3740,3740,3730,538
|
|
20241114,102300,36530985,3765,3765,3765,3750,350
|
|
20241114,102200,35214000,3765,3750,3770,3750,900
|
|
20241114,102100,31824270,3740,3760,3770,3740,79
|
|
20241114,102000,31527665,3760,3750,3760,3750,526
|
|
20241114,101900,29555060,3745,3745,3745,3745,725
|
|
20241114,101800,26839935,3730,3740,3740,3730,109
|
|
20241114,101700,26432985,3745,3730,3745,3730,14
|
|
20241114,101600,26380705,3750,3750,3750,3750,0
|
|
20241114,101500,26380705,3750,3750,3750,3750,0
|
|
20241114,101400,26380705,3750,3750,3750,3750,34
|
|
20241114,101300,26253205,3740,3740,3740,3740,650
|
|
20241114,101200,23822205,3740,3730,3740,3730,1574
|
|
20241114,101100,17948160,3725,3725,3725,3725,230
|
|
20241114,101000,17091410,3730,3730,3730,3730,580
|
|
20241114,100900,14928010,3730,3670,3730,3670,509
|
|
20241114,100800,13031500,3705,3705,3705,3705,0
|
|
20241114,100700,13031500,3705,3675,3705,3665,437
|
|
20241114,100600,11429355,3710,3705,3710,3705,50
|
|
20241114,100500,11244070,3710,3710,3710,3710,10
|
|
20241114,100400,11206970,3715,3710,3715,3710,62
|
|
20241114,100300,10976740,3720,3685,3720,3665,7
|
|
20241114,100200,10950895,3725,3680,3725,3670,215
|
|
20241114,100100,10161190,3740,3700,3740,3700,675
|
|
20241114,100000,7663550,3700,3665,3700,3665,2091
|