683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,202000,345996580,3715,3715,3715,3715,2824
|
|
20241122,201900,345996580,3715,3715,3715,3715,0
|
|
20241122,201800,345996580,3715,3715,3715,3715,0
|
|
20241122,201700,345996580,3715,3715,3715,3715,0
|
|
20241122,201600,345996580,3715,3715,3715,3715,0
|
|
20241122,201500,345996580,3715,3715,3715,3715,0
|
|
20241122,201400,345996580,3715,3715,3715,3715,0
|
|
20241122,201300,345996580,3715,3715,3715,3715,0
|
|
20241122,201200,345996580,3715,3715,3715,3715,0
|
|
20241122,201100,345996580,3715,3715,3715,3715,0
|
|
20241122,201000,345996580,3715,3715,3715,3715,0
|
|
20241122,200900,345996580,3715,3715,3715,3715,0
|
|
20241122,200800,345996580,3715,3715,3715,3715,0
|
|
20241122,200700,345996580,3715,3715,3715,3715,0
|
|
20241122,200600,345996580,3715,3715,3715,3715,0
|
|
20241122,200500,345996580,3715,3715,3715,3715,0
|
|
20241122,200400,345996580,3715,3715,3715,3715,0
|
|
20241122,200300,345996580,3715,3715,3715,3715,0
|
|
20241122,200200,345996580,3715,3715,3715,3715,0
|
|
20241122,200100,345996580,3715,3715,3715,3715,0
|
|
20241122,200000,345996580,3715,3715,3715,3715,0
|
|
20241122,195900,345996580,3715,3715,3715,3715,0
|
|
20241122,195800,345996580,3715,3715,3715,3715,0
|
|
20241122,195700,345996580,3715,3715,3715,3715,0
|
|
20241122,195600,345996580,3715,3715,3715,3715,0
|
|
20241122,195500,345996580,3715,3715,3715,3715,0
|
|
20241122,195400,345996580,3715,3715,3715,3715,0
|
|
20241122,195300,345996580,3715,3715,3715,3715,0
|
|
20241122,195200,345996580,3715,3715,3715,3715,0
|
|
20241122,195100,345996580,3715,3715,3715,3715,0
|
|
20241122,195000,345996580,3715,3715,3715,3715,2824
|
|
20241122,194900,345996580,3715,3715,3715,3715,0
|
|
20241122,194800,345996580,3715,3715,3715,3715,0
|
|
20241122,194700,345996580,3715,3715,3715,3715,0
|
|
20241122,194600,345996580,3715,3715,3715,3715,0
|
|
20241122,194500,345996580,3715,3715,3715,3715,0
|
|
20241122,194400,345996580,3715,3715,3715,3715,0
|
|
20241122,194300,345996580,3715,3715,3715,3715,0
|
|
20241122,194200,345996580,3715,3715,3715,3715,0
|
|
20241122,194100,345996580,3715,3715,3715,3715,0
|
|
20241122,194000,345996580,3715,3715,3715,3715,0
|
|
20241122,193900,345996580,3715,3715,3715,3715,0
|
|
20241122,193800,345996580,3715,3715,3715,3715,0
|
|
20241122,193700,345996580,3715,3715,3715,3715,0
|
|
20241122,193600,345996580,3715,3715,3715,3715,0
|
|
20241122,193500,345996580,3715,3715,3715,3715,0
|
|
20241122,193400,345996580,3715,3715,3715,3715,0
|
|
20241122,193300,345996580,3715,3715,3715,3715,0
|
|
20241122,193200,345996580,3715,3715,3715,3715,0
|
|
20241122,193100,345996580,3715,3715,3715,3715,0
|
|
20241122,193000,345996580,3715,3715,3715,3715,0
|
|
20241122,192900,345996580,3715,3715,3715,3715,0
|
|
20241122,192800,345996580,3715,3715,3715,3715,0
|
|
20241122,192700,345996580,3715,3715,3715,3715,0
|
|
20241122,192600,345996580,3715,3715,3715,3715,0
|
|
20241122,192500,345996580,3715,3715,3715,3715,0
|
|
20241122,192400,345996580,3715,3715,3715,3715,0
|
|
20241122,192300,345996580,3715,3715,3715,3715,0
|
|
20241122,192200,345996580,3715,3715,3715,3715,0
|
|
20241122,192100,345996580,3715,3715,3715,3715,0
|
|
20241122,192000,345996580,3715,3715,3715,3715,2824
|
|
20241122,191900,345996580,3715,3715,3715,3715,0
|
|
20241122,191800,345996580,3715,3715,3715,3715,0
|
|
20241122,191700,345996580,3715,3715,3715,3715,0
|
|
20241122,191600,345996580,3715,3715,3715,3715,0
|
|
20241122,191500,345996580,3715,3715,3715,3715,0
|
|
20241122,191400,345996580,3715,3715,3715,3715,0
|
|
20241122,191300,345996580,3715,3715,3715,3715,0
|
|
20241122,191200,345996580,3715,3715,3715,3715,0
|
|
20241122,191100,345996580,3715,3715,3715,3715,0
|
|
20241122,191000,345996580,3715,3715,3715,3715,0
|
|
20241122,190900,345996580,3715,3715,3715,3715,0
|
|
20241122,190800,345996580,3715,3715,3715,3715,0
|
|
20241122,190700,345996580,3715,3715,3715,3715,0
|
|
20241122,190600,345996580,3715,3715,3715,3715,0
|
|
20241122,190500,345996580,3715,3715,3715,3715,0
|
|
20241122,190400,345996580,3715,3715,3715,3715,0
|
|
20241122,190300,345996580,3715,3715,3715,3715,0
|
|
20241122,190200,345996580,3715,3715,3715,3715,0
|
|
20241122,190100,345996580,3715,3715,3715,3715,0
|
|
20241122,190000,345996580,3715,3715,3715,3715,0
|
|
20241122,185900,345996580,3715,3715,3715,3715,0
|
|
20241122,185800,345996580,3715,3715,3715,3715,0
|
|
20241122,185700,345996580,3715,3715,3715,3715,0
|
|
20241122,185600,345996580,3715,3715,3715,3715,0
|
|
20241122,185500,345996580,3715,3715,3715,3715,0
|
|
20241122,185400,345996580,3715,3715,3715,3715,0
|
|
20241122,185300,345996580,3715,3715,3715,3715,0
|
|
20241122,185200,345996580,3715,3715,3715,3715,0
|
|
20241122,185100,345996580,3715,3715,3715,3715,0
|
|
20241122,185000,345996580,3715,3715,3715,3715,2824
|
|
20241122,184900,345996580,3715,3715,3715,3715,0
|
|
20241122,184800,345996580,3715,3715,3715,3715,0
|
|
20241122,184700,345996580,3715,3715,3715,3715,0
|
|
20241122,184600,345996580,3715,3715,3715,3715,0
|
|
20241122,184500,345996580,3715,3715,3715,3715,0
|
|
20241122,184400,345996580,3715,3715,3715,3715,0
|
|
20241122,184300,345996580,3715,3715,3715,3715,0
|
|
20241122,184200,345996580,3715,3715,3715,3715,0
|
|
20241122,184100,345996580,3715,3715,3715,3715,0
|
|
20241122,184000,345996580,3715,3715,3715,3715,0
|
|
20241122,183900,345996580,3715,3715,3715,3715,0
|
|
20241122,183800,345996580,3715,3715,3715,3715,0
|
|
20241122,183700,345996580,3715,3715,3715,3715,0
|
|
20241122,183600,345996580,3715,3715,3715,3715,0
|
|
20241122,183500,345996580,3715,3715,3715,3715,0
|
|
20241122,183400,345996580,3715,3715,3715,3715,0
|
|
20241122,183300,345996580,3715,3715,3715,3715,0
|
|
20241122,183200,345996580,3715,3715,3715,3715,0
|
|
20241122,183100,345996580,3715,3715,3715,3715,0
|
|
20241122,183000,345996580,3715,3715,3715,3715,0
|
|
20241122,182900,345996580,3715,3715,3715,3715,0
|
|
20241122,182800,345996580,3715,3715,3715,3715,0
|
|
20241122,182700,345996580,3715,3715,3715,3715,0
|
|
20241122,182600,345996580,3715,3715,3715,3715,0
|
|
20241122,182500,345996580,3715,3715,3715,3715,0
|
|
20241122,182400,345996580,3715,3715,3715,3715,0
|
|
20241122,182300,345996580,3715,3715,3715,3715,0
|
|
20241122,182200,345996580,3715,3715,3715,3715,0
|
|
20241122,182100,345996580,3715,3715,3715,3715,0
|
|
20241122,182000,345996580,3715,3715,3715,3715,2824
|
|
20241122,181900,345996580,3715,3715,3715,3715,0
|
|
20241122,181800,345996580,3715,3715,3715,3715,0
|
|
20241122,181700,345996580,3715,3715,3715,3715,0
|
|
20241122,181600,345996580,3715,3715,3715,3715,0
|
|
20241122,181500,345996580,3715,3715,3715,3715,0
|
|
20241122,181400,345996580,3715,3715,3715,3715,0
|
|
20241122,181300,345996580,3715,3715,3715,3715,0
|
|
20241122,181200,345996580,3715,3715,3715,3715,0
|
|
20241122,181100,345996580,3715,3715,3715,3715,0
|
|
20241122,181000,345996580,3715,3715,3715,3715,0
|
|
20241122,180900,345996580,3715,3715,3715,3715,0
|
|
20241122,180800,345996580,3715,3715,3715,3715,0
|
|
20241122,180700,345996580,3715,3715,3715,3715,0
|
|
20241122,180600,345996580,3715,3715,3715,3715,0
|
|
20241122,180500,345996580,3715,3715,3715,3715,0
|
|
20241122,180400,345996580,3715,3715,3715,3715,0
|
|
20241122,180300,345996580,3715,3715,3715,3715,0
|
|
20241122,180200,345996580,3715,3715,3715,3715,0
|
|
20241122,180100,345996580,3715,3715,3715,3715,0
|
|
20241122,180000,345996580,3715,3715,3715,3715,0
|
|
20241122,175900,345996580,3715,3715,3715,3715,0
|
|
20241122,175800,345996580,3715,3715,3715,3715,0
|
|
20241122,175700,345996580,3715,3715,3715,3715,0
|
|
20241122,175600,345996580,3715,3715,3715,3715,0
|
|
20241122,175500,345996580,3715,3715,3715,3715,0
|
|
20241122,175400,345996580,3715,3715,3715,3715,0
|
|
20241122,175300,345996580,3715,3715,3715,3715,0
|
|
20241122,175200,345996580,3715,3715,3715,3715,0
|
|
20241122,175100,345996580,3715,3715,3715,3715,0
|
|
20241122,175000,345996580,3715,3715,3715,3715,2824
|
|
20241122,174900,345996580,3715,3715,3715,3715,0
|
|
20241122,174800,345996580,3715,3715,3715,3715,0
|
|
20241122,174700,345996580,3715,3715,3715,3715,0
|
|
20241122,174600,345996580,3715,3715,3715,3715,0
|
|
20241122,174500,345996580,3715,3715,3715,3715,0
|
|
20241122,174400,345996580,3715,3715,3715,3715,0
|
|
20241122,174300,345996580,3715,3715,3715,3715,0
|
|
20241122,174200,345996580,3715,3715,3715,3715,0
|
|
20241122,174100,345996580,3715,3715,3715,3715,0
|
|
20241122,174000,345996580,3715,3715,3715,3715,0
|
|
20241122,173900,345996580,3715,3715,3715,3715,0
|
|
20241122,173800,345996580,3715,3715,3715,3715,0
|
|
20241122,173700,345996580,3715,3715,3715,3715,0
|
|
20241122,173600,345996580,3715,3715,3715,3715,0
|
|
20241122,173500,345996580,3715,3715,3715,3715,0
|
|
20241122,173400,345996580,3715,3715,3715,3715,0
|
|
20241122,173300,345996580,3715,3715,3715,3715,0
|
|
20241122,173200,345996580,3715,3715,3715,3715,0
|
|
20241122,173100,345996580,3715,3715,3715,3715,0
|
|
20241122,173000,345996580,3715,3715,3715,3715,0
|
|
20241122,172900,345996580,3715,3715,3715,3715,0
|
|
20241122,172800,345996580,3715,3715,3715,3715,0
|
|
20241122,172700,345996580,3715,3715,3715,3715,0
|
|
20241122,172600,345996580,3715,3715,3715,3715,0
|
|
20241122,172500,345996580,3715,3715,3715,3715,0
|
|
20241122,172400,345996580,3715,3715,3715,3715,0
|
|
20241122,172300,345996580,3715,3715,3715,3715,0
|
|
20241122,172200,345996580,3715,3715,3715,3715,0
|
|
20241122,172100,345996580,3715,3715,3715,3715,0
|
|
20241122,172000,345996580,3715,3715,3715,3715,2824
|
|
20241122,171900,345996580,3715,3715,3715,3715,0
|
|
20241122,171800,345996580,3715,3715,3715,3715,0
|
|
20241122,171700,345996580,3715,3715,3715,3715,0
|
|
20241122,171600,345996580,3715,3715,3715,3715,0
|
|
20241122,171500,345996580,3715,3715,3715,3715,0
|
|
20241122,171400,345996580,3715,3715,3715,3715,0
|
|
20241122,171300,345996580,3715,3715,3715,3715,0
|
|
20241122,171200,345996580,3715,3715,3715,3715,0
|
|
20241122,171100,345996580,3715,3715,3715,3715,0
|
|
20241122,171000,345996580,3715,3715,3715,3715,0
|
|
20241122,170900,345996580,3715,3715,3715,3715,0
|
|
20241122,170800,345996580,3715,3715,3715,3715,0
|
|
20241122,170700,345996580,3715,3715,3715,3715,0
|
|
20241122,170600,345996580,3715,3715,3715,3715,0
|
|
20241122,170500,345996580,3715,3715,3715,3715,0
|
|
20241122,170400,345996580,3715,3715,3715,3715,0
|
|
20241122,170300,345996580,3715,3715,3715,3715,0
|
|
20241122,170200,345996580,3715,3715,3715,3715,0
|
|
20241122,170100,345996580,3715,3715,3715,3715,0
|
|
20241122,170000,345996580,3715,3715,3715,3715,0
|
|
20241122,165900,345996580,3715,3715,3715,3715,0
|
|
20241122,165800,345996580,3715,3715,3715,3715,0
|
|
20241122,165700,345996580,3715,3715,3715,3715,0
|
|
20241122,165600,345996580,3715,3715,3715,3715,0
|
|
20241122,165500,345996580,3715,3715,3715,3715,0
|
|
20241122,165400,345996580,3715,3715,3715,3715,0
|
|
20241122,165300,345996580,3715,3715,3715,3715,0
|
|
20241122,165200,345996580,3715,3715,3715,3715,0
|
|
20241122,165100,345996580,3715,3715,3715,3715,0
|
|
20241122,165000,345996580,3715,3715,3715,3715,2824
|
|
20241122,164900,345996580,3715,3715,3715,3715,0
|
|
20241122,164800,345996580,3715,3715,3715,3715,0
|
|
20241122,164700,345996580,3715,3715,3715,3715,0
|
|
20241122,164600,345996580,3715,3715,3715,3715,0
|
|
20241122,164500,345996580,3715,3715,3715,3715,0
|
|
20241122,164400,345996580,3715,3715,3715,3715,0
|
|
20241122,164300,345996580,3715,3715,3715,3715,0
|
|
20241122,164200,345996580,3715,3715,3715,3715,0
|
|
20241122,164100,345996580,3715,3715,3715,3715,0
|
|
20241122,164000,345996580,3715,3715,3715,3715,0
|
|
20241122,163900,345996580,3715,3715,3715,3715,0
|
|
20241122,163800,345996580,3715,3715,3715,3715,0
|
|
20241122,163700,345996580,3715,3715,3715,3715,0
|
|
20241122,163600,345996580,3715,3715,3715,3715,0
|
|
20241122,163500,345996580,3715,3715,3715,3715,0
|
|
20241122,163400,345996580,3715,3715,3715,3715,0
|
|
20241122,163300,345996580,3715,3715,3715,3715,0
|
|
20241122,163200,345996580,3715,3715,3715,3715,0
|
|
20241122,163100,345996580,3715,3715,3715,3715,0
|
|
20241122,163000,345996580,3715,3715,3715,3715,0
|
|
20241122,162900,345996580,3715,3715,3715,3715,0
|
|
20241122,162800,345996580,3715,3715,3715,3715,0
|
|
20241122,162700,345996580,3715,3715,3715,3715,0
|
|
20241122,162600,345996580,3715,3715,3715,3715,0
|
|
20241122,162500,345996580,3715,3715,3715,3715,0
|
|
20241122,162400,345996580,3715,3715,3715,3715,0
|
|
20241122,162300,345996580,3715,3715,3715,3715,0
|
|
20241122,162200,345996580,3715,3715,3715,3715,0
|
|
20241122,162100,345996580,3715,3715,3715,3715,0
|
|
20241122,162000,345996580,3715,3715,3715,3715,2824
|
|
20241122,161900,345996580,3715,3715,3715,3715,0
|
|
20241122,161800,345996580,3715,3715,3715,3715,0
|
|
20241122,161700,345996580,3715,3715,3715,3715,0
|
|
20241122,161600,345996580,3715,3715,3715,3715,0
|
|
20241122,161500,345996580,3715,3715,3715,3715,0
|
|
20241122,161400,345996580,3715,3715,3715,3715,0
|
|
20241122,161300,345996580,3715,3715,3715,3715,0
|
|
20241122,161200,345996580,3715,3715,3715,3715,0
|
|
20241122,161100,345996580,3715,3715,3715,3715,0
|
|
20241122,161000,345996580,3715,3715,3715,3715,0
|
|
20241122,160900,345996580,3715,3715,3715,3715,0
|
|
20241122,160800,345996580,3715,3715,3715,3715,0
|
|
20241122,160700,345996580,3715,3715,3715,3715,0
|
|
20241122,160600,345996580,3715,3715,3715,3715,0
|
|
20241122,160500,345996580,3715,3715,3715,3715,0
|
|
20241122,160400,345996580,3715,3715,3715,3715,0
|
|
20241122,160300,345996580,3715,3715,3715,3715,0
|
|
20241122,160200,345996580,3715,3715,3715,3715,0
|
|
20241122,160100,345996580,3715,3715,3715,3715,0
|
|
20241122,160000,345996580,3715,3715,3715,3715,0
|
|
20241122,155900,345996580,3715,3715,3715,3715,0
|
|
20241122,155800,345996580,3715,3715,3715,3715,0
|
|
20241122,155700,345996580,3715,3715,3715,3715,0
|
|
20241122,155600,345996580,3715,3715,3715,3715,0
|
|
20241122,155500,345996580,3715,3715,3715,3715,0
|
|
20241122,155400,345996580,3715,3715,3715,3715,0
|
|
20241122,155300,345996580,3715,3715,3715,3715,0
|
|
20241122,155200,345996580,3715,3715,3715,3715,0
|
|
20241122,155100,345996580,3715,3715,3715,3715,0
|
|
20241122,155000,345996580,3715,3715,3715,3715,2824
|
|
20241122,154900,345996580,3715,3715,3715,3715,0
|
|
20241122,154800,345996580,3715,3715,3715,3715,0
|
|
20241122,154700,345996580,3715,3715,3715,3715,0
|
|
20241122,154600,345996580,3715,3715,3715,3715,0
|
|
20241122,154500,345996580,3715,3715,3715,3715,0
|
|
20241122,154400,345996580,3715,3715,3715,3715,0
|
|
20241122,154300,345996580,3715,3715,3715,3715,0
|
|
20241122,154200,345996580,3715,3715,3715,3715,0
|
|
20241122,154100,345996580,3715,3715,3715,3715,0
|
|
20241122,154000,345996580,3715,3715,3715,3715,0
|
|
20241122,153900,345996580,3715,3715,3715,3715,0
|
|
20241122,153800,345996580,3715,3715,3715,3715,0
|
|
20241122,153700,345996580,3715,3715,3715,3715,0
|
|
20241122,153600,345996580,3715,3715,3715,3715,0
|
|
20241122,153500,345996580,3715,3715,3715,3715,0
|
|
20241122,153400,345996580,3715,3715,3715,3715,0
|
|
20241122,153300,345996580,3715,3715,3715,3715,0
|
|
20241122,153200,345996580,3715,3715,3715,3715,0
|
|
20241122,153100,345996580,3715,3715,3715,3715,0
|
|
20241122,153000,345996580,3715,3715,3715,3715,2824
|
|
20241122,152900,335505420,3720,3720,3720,3720,0
|
|
20241122,152800,335505420,3720,3720,3720,3720,0
|
|
20241122,152700,335505420,3720,3720,3720,3720,0
|
|
20241122,152600,335505420,3720,3720,3720,3720,0
|
|
20241122,152500,335505420,3720,3720,3720,3720,0
|
|
20241122,152400,335505420,3720,3720,3720,3720,0
|
|
20241122,152300,335505420,3720,3720,3720,3720,0
|
|
20241122,152200,335505420,3720,3720,3720,3720,0
|
|
20241122,152100,335505420,3720,3720,3720,3720,0
|
|
20241122,152000,335505420,3720,3720,3720,3720,0
|
|
20241122,151900,335505420,3720,3720,3720,3715,200
|
|
20241122,151800,334761670,3715,3720,3720,3715,101
|
|
20241122,151700,334386450,3720,3715,3720,3715,2
|
|
20241122,151600,334379015,3715,3720,3720,3715,20
|
|
20241122,151500,334304665,3735,3715,3735,3715,15
|
|
20241122,151400,334248895,3715,3715,3715,3715,346
|
|
20241122,151300,332963505,3715,3715,3715,3715,0
|
|
20241122,151200,332963505,3715,3715,3715,3715,20
|
|
20241122,151100,332889205,3720,3725,3725,3720,61
|
|
20241122,151000,332662235,3730,3730,3730,3730,0
|
|
20241122,150900,332662235,3730,3730,3730,3730,0
|
|
20241122,150800,332662235,3730,3730,3730,3730,0
|
|
20241122,150700,332662235,3730,3730,3730,3730,0
|
|
20241122,150600,332662235,3730,3730,3730,3730,600
|
|
20241122,150500,330424235,3735,3735,3735,3735,101
|
|
20241122,150400,330047000,3725,3725,3725,3725,0
|
|
20241122,150300,330047000,3725,3725,3725,3725,0
|
|
20241122,150200,330047000,3725,3725,3725,3725,95
|
|
20241122,150100,329693125,3730,3730,3730,3730,0
|
|
20241122,150000,329693125,3730,3730,3730,3730,2
|
|
20241122,145900,329685665,3725,3725,3725,3725,0
|
|
20241122,145800,329685665,3725,3725,3725,3725,50
|
|
20241122,145700,329499415,3720,3725,3725,3720,515
|
|
20241122,145600,327583610,3730,3730,3730,3730,1
|
|
20241122,145500,327579880,3730,3730,3735,3730,4
|
|
20241122,145400,327564955,3730,3730,3730,3730,1
|
|
20241122,145300,327561225,3730,3730,3730,3730,0
|
|
20241122,145200,327561225,3730,3730,3730,3730,1
|
|
20241122,145100,327557495,3715,3715,3715,3715,0
|
|
20241122,145000,327557495,3715,3715,3715,3715,0
|
|
20241122,144900,327557495,3715,3715,3715,3715,0
|
|
20241122,144800,327557495,3715,3705,3715,3705,1690
|
|
20241122,144700,321289265,3705,3705,3705,3705,1
|
|
20241122,144600,321285560,3700,3700,3700,3700,0
|
|
20241122,144500,321285560,3700,3700,3700,3700,0
|
|
20241122,144400,321285560,3700,3700,3700,3700,10
|
|
20241122,144300,321248560,3700,3700,3700,3700,0
|
|
20241122,144200,321248560,3700,3700,3700,3700,500
|
|
20241122,144100,319398560,3700,3700,3700,3700,0
|
|
20241122,144000,319398560,3700,3700,3700,3700,590
|
|
20241122,143900,317215560,3700,3700,3700,3700,7
|
|
20241122,143800,317189660,3700,3700,3700,3700,63
|
|
20241122,143700,316956560,3695,3695,3695,3695,0
|
|
20241122,143600,316956560,3695,3695,3695,3695,0
|
|
20241122,143500,316956560,3695,3695,3695,3695,0
|
|
20241122,143400,316956560,3695,3695,3695,3695,0
|
|
20241122,143300,316956560,3695,3700,3700,3695,1400
|
|
20241122,143200,311783060,3700,3700,3700,3700,0
|
|
20241122,143100,311783060,3700,3700,3700,3700,0
|
|
20241122,143000,311783060,3700,3700,3700,3700,240
|
|
20241122,142900,310895060,3700,3700,3700,3700,28
|
|
20241122,142800,310791460,3700,3700,3700,3700,0
|
|
20241122,142700,310791460,3700,3700,3700,3700,0
|
|
20241122,142600,310791460,3700,3700,3700,3700,280
|
|
20241122,142500,309755460,3700,3700,3700,3700,0
|
|
20241122,142400,309755460,3700,3705,3705,3700,200
|
|
20241122,142300,309015085,3710,3710,3710,3710,10
|
|
20241122,142200,308977985,3700,3700,3700,3700,0
|
|
20241122,142100,308977985,3700,3700,3700,3700,211
|
|
20241122,142000,308197285,3700,3700,3700,3700,0
|
|
20241122,141900,308197285,3700,3705,3705,3700,300
|
|
20241122,141800,307087140,3705,3705,3705,3705,0
|
|
20241122,141700,307087140,3705,3705,3705,3705,0
|
|
20241122,141600,307087140,3705,3705,3705,3705,72
|
|
20241122,141500,306820380,3700,3700,3700,3700,10
|
|
20241122,141400,306783380,3700,3700,3700,3700,55
|
|
20241122,141300,306579880,3705,3705,3705,3705,0
|
|
20241122,141200,306579880,3705,3705,3705,3705,0
|
|
20241122,141100,306579880,3705,3705,3705,3705,15
|
|
20241122,141000,306524305,3695,3695,3695,3695,10
|
|
20241122,140900,306487355,3695,3700,3700,3695,491
|
|
20241122,140800,304672965,3705,3705,3705,3705,0
|
|
20241122,140700,304672965,3705,3705,3705,3705,0
|
|
20241122,140600,304672965,3705,3705,3705,3705,0
|
|
20241122,140500,304672965,3705,3705,3705,3705,900
|
|
20241122,140400,301338465,3705,3705,3705,3705,2
|
|
20241122,140300,301331055,3695,3695,3695,3695,50
|
|
20241122,140200,301146305,3695,3695,3695,3695,3
|
|
20241122,140100,301135220,3700,3695,3700,3695,503
|
|
20241122,140000,299274135,3700,3700,3700,3700,225
|
|
20241122,135900,298441635,3695,3695,3695,3695,1
|
|
20241122,135800,298437940,3695,3695,3695,3695,76
|
|
20241122,135700,298157120,3695,3695,3695,3695,205
|
|
20241122,135600,297399645,3695,3700,3700,3695,2226
|
|
20241122,135500,289171465,3710,3710,3710,3710,0
|
|
20241122,135400,289171465,3710,3710,3710,3710,0
|
|
20241122,135300,289171465,3710,3710,3710,3710,0
|
|
20241122,135200,289171465,3710,3705,3715,3700,49
|
|
20241122,135100,288989860,3705,3705,3705,3705,0
|
|
20241122,135000,288989860,3705,3705,3705,3705,30
|
|
20241122,134900,288878710,3705,3705,3705,3705,1
|
|
20241122,134800,288875005,3700,3700,3700,3700,1
|
|
20241122,134700,288871305,3700,3700,3700,3700,138
|
|
20241122,134600,288360705,3700,3700,3700,3700,400
|
|
20241122,134500,286880705,3700,3700,3700,3700,0
|
|
20241122,134400,286880705,3700,3700,3700,3700,0
|
|
20241122,134300,286880705,3700,3700,3700,3700,50
|
|
20241122,134200,286695705,3700,3700,3700,3700,729
|
|
20241122,134100,283998405,3705,3705,3705,3705,0
|
|
20241122,134000,283998405,3705,3705,3705,3705,0
|
|
20241122,133900,283998405,3705,3700,3705,3700,2
|
|
20241122,133800,283991000,3700,3700,3700,3700,500
|
|
20241122,133700,282141000,3700,3700,3700,3700,200
|
|
20241122,133600,281401000,3705,3705,3705,3700,209
|
|
20241122,133500,280627655,3700,3700,3700,3700,0
|
|
20241122,133400,280627655,3700,3700,3700,3700,0
|
|
20241122,133300,280627655,3700,3700,3700,3700,1123
|
|
20241122,133200,276472555,3705,3715,3715,3705,126
|
|
20241122,133100,276005715,3705,3705,3705,3705,0
|
|
20241122,133000,276005715,3705,3705,3705,3705,0
|
|
20241122,132900,276005715,3705,3705,3705,3705,0
|
|
20241122,132800,276005715,3705,3705,3705,3705,76
|
|
20241122,132700,275724135,3705,3705,3705,3705,0
|
|
20241122,132600,275724135,3705,3705,3705,3705,0
|
|
20241122,132500,275724135,3705,3705,3705,3705,0
|
|
20241122,132400,275724135,3705,3705,3705,3705,1
|
|
20241122,132300,275720430,3710,3710,3710,3710,0
|
|
20241122,132200,275720430,3710,3710,3710,3710,1
|
|
20241122,132100,275716720,3700,3700,3700,3700,0
|
|
20241122,132000,275716720,3700,3700,3700,3700,0
|
|
20241122,131900,275716720,3700,3700,3700,3700,1062
|
|
20241122,131800,271787320,3700,3700,3700,3700,0
|
|
20241122,131700,271787320,3700,3700,3700,3700,229
|
|
20241122,131600,270940020,3700,3700,3700,3700,61
|
|
20241122,131500,270714320,3700,3700,3700,3700,1273
|
|
20241122,131400,266004220,3700,3700,3700,3700,300
|
|
20241122,131300,264894220,3705,3705,3705,3705,110
|
|
20241122,131200,264486670,3710,3710,3710,3710,0
|
|
20241122,131100,264486670,3710,3720,3720,3710,61
|
|
20241122,131000,264259860,3720,3710,3720,3710,19
|
|
20241122,130900,264189360,3710,3710,3710,3710,10
|
|
20241122,130800,264152260,3715,3710,3715,3710,19
|
|
20241122,130700,264081685,3710,3700,3710,3700,327
|
|
20241122,130600,262871565,3700,3705,3705,3700,526
|
|
20241122,130500,260924810,3710,3710,3710,3710,530
|
|
20241122,130400,258958510,3700,3700,3700,3700,110
|
|
20241122,130300,258551510,3700,3700,3700,3700,350
|
|
20241122,130200,257256510,3710,3710,3710,3710,10
|
|
20241122,130100,257219410,3700,3700,3700,3700,0
|
|
20241122,130000,257219410,3700,3700,3700,3700,1013
|
|
20241122,125900,253471310,3710,3710,3710,3710,301
|
|
20241122,125800,252354600,3710,3720,3725,3710,628
|
|
20241122,125700,250023020,3725,3720,3725,3720,277
|
|
20241122,125600,248991745,3705,3705,3705,3705,0
|
|
20241122,125500,248991745,3705,3705,3705,3705,0
|
|
20241122,125400,248991745,3705,3695,3705,3695,225
|
|
20241122,125300,248158370,3705,3705,3720,3705,401
|
|
20241122,125200,246671550,3700,3705,3705,3700,5
|
|
20241122,125100,246653030,3695,3700,3700,3695,4250
|
|
20241122,125000,230943380,3705,3710,3710,3705,1018
|
|
20241122,124900,227171390,3725,3715,3725,3715,100
|
|
20241122,124800,226799405,3710,3710,3710,3710,0
|
|
20241122,124700,226799405,3710,3710,3710,3710,0
|
|
20241122,124600,226799405,3710,3710,3710,3710,0
|
|
20241122,124500,226799405,3710,3710,3710,3710,40
|
|
20241122,124400,226651005,3710,3715,3715,3710,106
|
|
20241122,124300,226257645,3715,3715,3715,3715,0
|
|
20241122,124200,226257645,3715,3715,3715,3715,0
|
|
20241122,124100,226257645,3715,3715,3715,3715,0
|
|
20241122,124000,226257645,3715,3715,3715,3715,43
|
|
20241122,123900,226097900,3715,3715,3715,3715,0
|
|
20241122,123800,226097900,3715,3715,3715,3715,46
|
|
20241122,123700,225927010,3715,3715,3720,3715,18
|
|
20241122,123600,225860085,3725,3705,3725,3705,461
|
|
20241122,123500,224148255,3705,3710,3725,3705,330
|
|
20241122,123400,222920835,3715,3705,3715,3705,420
|
|
20241122,123300,221362540,3705,3710,3710,3705,156
|
|
20241122,123200,220784030,3710,3710,3710,3710,4
|
|
20241122,123100,220769190,3710,3700,3710,3700,400
|
|
20241122,123000,219287190,3710,3710,3710,3710,1
|
|
20241122,122900,219283480,3700,3715,3715,3700,881
|
|
20241122,122800,216019525,3715,3715,3715,3715,7
|
|
20241122,122700,215993520,3715,3715,3715,3715,3
|
|
20241122,122600,215982375,3715,3715,3715,3715,300
|
|
20241122,122500,214867875,3715,3715,3715,3715,3
|
|
20241122,122400,214856730,3715,3715,3715,3715,1
|
|
20241122,122300,214853015,3705,3725,3725,3695,10493
|
|
20241122,122200,175919810,3730,3730,3730,3730,461
|
|
20241122,122100,174200280,3730,3730,3730,3730,150
|
|
20241122,122000,173640780,3740,3740,3740,3740,0
|
|
20241122,121900,173640780,3740,3740,3740,3740,0
|
|
20241122,121800,173640780,3740,3740,3740,3740,0
|
|
20241122,121700,173640780,3740,3740,3740,3740,0
|
|
20241122,121600,173640780,3740,3740,3740,3740,0
|
|
20241122,121500,173640780,3740,3740,3740,3740,0
|
|
20241122,121400,173640780,3740,3740,3740,3740,40
|
|
20241122,121300,173491180,3740,3740,3740,3740,0
|
|
20241122,121200,173491180,3740,3740,3740,3740,0
|
|
20241122,121100,173491180,3740,3740,3740,3740,0
|
|
20241122,121000,173491180,3740,3740,3740,3740,0
|
|
20241122,120900,173491180,3740,3740,3740,3740,0
|
|
20241122,120800,173491180,3740,3740,3740,3740,0
|
|
20241122,120700,173491180,3740,3740,3740,3740,4
|
|
20241122,120600,173476220,3740,3740,3740,3740,0
|
|
20241122,120500,173476220,3740,3740,3740,3740,0
|
|
20241122,120400,173476220,3740,3740,3740,3740,0
|
|
20241122,120300,173476220,3740,3740,3740,3740,1
|
|
20241122,120200,173472480,3735,3735,3735,3735,8
|
|
20241122,120100,173442600,3735,3735,3735,3735,0
|
|
20241122,120000,173442600,3735,3735,3735,3735,0
|
|
20241122,115900,173442600,3735,3735,3735,3735,650
|
|
20241122,115800,171014850,3735,3735,3735,3735,0
|
|
20241122,115700,171014850,3735,3735,3735,3735,197
|
|
20241122,115600,170279055,3735,3735,3735,3735,0
|
|
20241122,115500,170279055,3735,3735,3735,3735,3
|
|
20241122,115400,170267850,3735,3735,3735,3735,100
|
|
20241122,115300,169894350,3725,3725,3725,3725,0
|
|
20241122,115200,169894350,3725,3725,3725,3725,230
|
|
20241122,115100,169037600,3735,3735,3735,3735,0
|
|
20241122,115000,169037600,3735,3735,3735,3735,100
|
|
20241122,114900,168664100,3730,3730,3730,3730,0
|
|
20241122,114800,168664100,3730,3730,3730,3730,121
|
|
20241122,114700,168212770,3740,3740,3740,3740,0
|
|
20241122,114600,168212770,3740,3730,3740,3730,145
|
|
20241122,114500,167670870,3730,3735,3735,3730,759
|
|
20241122,114400,164837645,3735,3735,3735,3735,2
|
|
20241122,114300,164830175,3745,3745,3745,3745,2
|
|
20241122,114200,164822685,3745,3745,3745,3745,0
|
|
20241122,114100,164822685,3745,3745,3745,3745,0
|
|
20241122,114000,164822685,3745,3745,3745,3745,1
|
|
20241122,113900,164818940,3745,3745,3745,3745,201
|
|
20241122,113800,164066195,3735,3735,3735,3735,24
|
|
20241122,113700,163976555,3740,3740,3740,3740,100
|
|
20241122,113600,163602555,3740,3740,3740,3740,2
|
|
20241122,113500,163595075,3740,3745,3745,3740,513
|
|
20241122,113400,161676405,3745,3745,3745,3745,15
|
|
20241122,113300,161620230,3745,3745,3745,3745,0
|
|
20241122,113200,161620230,3745,3745,3745,3745,3
|
|
20241122,113100,161608995,3745,3745,3745,3745,25
|
|
20241122,113000,161515370,3745,3735,3745,3735,200
|
|
20241122,112900,160767325,3735,3735,3735,3735,0
|
|
20241122,112800,160767325,3735,3735,3735,3735,6
|
|
20241122,112700,160744915,3735,3735,3735,3735,1
|
|
20241122,112600,160741180,3740,3740,3740,3740,10
|
|
20241122,112500,160703780,3740,3740,3740,3740,1
|
|
20241122,112400,160700040,3740,3740,3740,3735,69
|
|
20241122,112300,160442310,3735,3735,3735,3735,50
|
|
20241122,112200,160255560,3740,3740,3740,3740,0
|
|
20241122,112100,160255560,3740,3740,3740,3735,310
|
|
20241122,112000,159096660,3740,3735,3740,3730,1478
|
|
20241122,111900,153576710,3745,3745,3745,3745,3
|
|
20241122,111800,153565475,3735,3735,3735,3735,0
|
|
20241122,111700,153565475,3735,3735,3735,3735,20
|
|
20241122,111600,153490775,3735,3735,3735,3735,8
|
|
20241122,111500,153460895,3735,3735,3735,3735,683
|
|
20241122,111400,150909890,3730,3730,3730,3730,0
|
|
20241122,111300,150909890,3730,3730,3730,3730,1
|
|
20241122,111200,150906160,3720,3725,3725,3720,999
|
|
20241122,111100,147189590,3730,3730,3730,3730,100
|
|
20241122,111000,146816590,3725,3725,3725,3725,1
|
|
20241122,110900,146812865,3725,3725,3725,3725,0
|
|
20241122,110800,146812865,3725,3725,3725,3725,138
|
|
20241122,110700,146298815,3725,3720,3725,3720,102
|
|
20241122,110600,145918875,3725,3730,3730,3725,500
|
|
20241122,110500,144056020,3740,3740,3740,3740,0
|
|
20241122,110400,144056020,3740,3735,3740,3735,1242
|
|
20241122,110300,139414480,3735,3740,3740,3735,118
|
|
20241122,110200,138973360,3740,3740,3740,3740,1
|
|
20241122,110100,138969620,3740,3740,3740,3740,0
|
|
20241122,110000,138969620,3740,3740,3740,3740,0
|
|
20241122,105900,138969620,3740,3740,3740,3740,0
|
|
20241122,105800,138969620,3740,3740,3740,3740,0
|
|
20241122,105700,138969620,3740,3740,3740,3740,4
|
|
20241122,105600,138954660,3740,3740,3740,3740,10
|
|
20241122,105500,138917260,3755,3755,3755,3755,0
|
|
20241122,105400,138917260,3755,3755,3755,3755,0
|
|
20241122,105300,138917260,3755,3750,3755,3750,69
|
|
20241122,105200,138658170,3740,3740,3740,3740,0
|
|
20241122,105100,138658170,3740,3740,3740,3740,122
|
|
20241122,105000,138201890,3755,3755,3755,3755,0
|
|
20241122,104900,138201890,3755,3750,3755,3750,34
|
|
20241122,104800,138074225,3735,3735,3735,3735,0
|
|
20241122,104700,138074225,3735,3735,3735,3735,0
|
|
20241122,104600,138074225,3735,3735,3735,3735,0
|
|
20241122,104500,138074225,3735,3735,3735,3735,0
|
|
20241122,104400,138074225,3735,3735,3735,3735,0
|
|
20241122,104300,138074225,3735,3735,3735,3735,0
|
|
20241122,104200,138074225,3735,3735,3740,3735,665
|
|
20241122,104100,135589110,3730,3750,3750,3730,5173
|
|
20241122,104000,116262825,3750,3750,3750,3750,23
|
|
20241122,103900,116176575,3745,3745,3750,3745,54
|
|
20241122,103800,115974100,3745,3745,3745,3745,0
|
|
20241122,103700,115974100,3745,3745,3745,3745,1
|
|
20241122,103600,115970355,3745,3745,3745,3745,3
|
|
20241122,103500,115959120,3735,3735,3735,3735,0
|
|
20241122,103400,115959120,3735,3735,3735,3730,1504
|
|
20241122,103300,110344060,3735,3755,3755,3735,2012
|
|
20241122,103200,102823430,3755,3755,3755,3755,50
|
|
20241122,103100,102635680,3755,3755,3755,3755,0
|
|
20241122,103000,102635680,3755,3755,3755,3755,10
|
|
20241122,102900,102598130,3755,3755,3755,3755,0
|
|
20241122,102800,102598130,3755,3755,3755,3755,0
|
|
20241122,102700,102598130,3755,3755,3755,3755,1
|
|
20241122,102600,102594375,3745,3745,3745,3745,0
|
|
20241122,102500,102594375,3745,3750,3750,3745,500
|
|
20241122,102400,100721805,3750,3750,3750,3750,0
|
|
20241122,102300,100721805,3750,3750,3750,3750,0
|
|
20241122,102200,100721805,3750,3750,3750,3750,1
|
|
20241122,102100,100718055,3745,3745,3745,3745,0
|
|
20241122,102000,100718055,3745,3745,3745,3745,0
|
|
20241122,101900,100718055,3745,3745,3745,3745,0
|
|
20241122,101800,100718055,3745,3745,3745,3745,0
|
|
20241122,101700,100718055,3745,3745,3745,3745,0
|
|
20241122,101600,100718055,3745,3745,3745,3745,0
|
|
20241122,101500,100718055,3745,3745,3745,3745,20
|
|
20241122,101400,100643155,3745,3745,3745,3745,0
|
|
20241122,101300,100643155,3745,3745,3745,3745,0
|
|
20241122,101200,100643155,3745,3745,3745,3745,542
|
|
20241122,101100,98613365,3745,3745,3745,3745,9
|
|
20241122,101000,98579660,3745,3745,3745,3745,0
|
|
20241122,100900,98579660,3745,3745,3745,3745,0
|
|
20241122,100800,98579660,3745,3745,3745,3745,0
|
|
20241122,100700,98579660,3745,3745,3745,3745,0
|
|
20241122,100600,98579660,3745,3760,3760,3745,654
|
|
20241122,100500,96128430,3760,3760,3760,3760,0
|
|
20241122,100400,96128430,3760,3760,3760,3760,0
|
|
20241122,100300,96128430,3760,3750,3760,3750,290
|
|
20241122,100200,95040910,3760,3760,3760,3760,0
|
|
20241122,100100,95040910,3760,3760,3760,3760,4
|
|
20241122,100000,95025870,3750,3750,3750,3750,1
|
|
20241122,095900,95022120,3760,3760,3760,3760,50
|
|
20241122,095800,94834120,3760,3760,3760,3760,250
|
|
20241122,095700,93894120,3755,3760,3760,3755,819
|
|
20241122,095600,90816290,3760,3760,3760,3760,40
|
|
20241122,095500,90665890,3760,3760,3760,3760,20
|
|
20241122,095400,90590690,3760,3760,3760,3760,0
|
|
20241122,095300,90590690,3760,3760,3760,3760,0
|
|
20241122,095200,90590690,3760,3760,3760,3760,0
|
|
20241122,095100,90590690,3760,3760,3760,3760,0
|
|
20241122,095000,90590690,3760,3760,3760,3760,0
|
|
20241122,094900,90590690,3760,3765,3765,3760,406
|
|
20241122,094800,89062810,3760,3760,3760,3760,0
|
|
20241122,094700,89062810,3760,3760,3760,3760,15
|
|
20241122,094600,89006410,3760,3760,3760,3760,5
|
|
20241122,094500,88987610,3765,3765,3765,3765,3
|
|
20241122,094400,88976315,3765,3775,3775,3765,3
|
|
20241122,094300,88965000,3770,3770,3770,3770,150
|
|
20241122,094200,88399500,3770,3775,3775,3770,22
|
|
20241122,094100,88316525,3760,3760,3760,3760,0
|
|
20241122,094000,88316525,3760,3775,3775,3760,2913
|
|
20241122,093900,77357935,3780,3800,3800,3780,1161
|
|
20241122,093800,72969270,3800,3800,3800,3800,0
|
|
20241122,093700,72969270,3800,3800,3800,3800,0
|
|
20241122,093600,72969270,3800,3800,3800,3800,0
|
|
20241122,093500,72969270,3800,3800,3800,3800,4
|
|
20241122,093400,72954070,3800,3800,3800,3800,0
|
|
20241122,093300,72954070,3800,3800,3800,3800,0
|
|
20241122,093200,72954070,3800,3800,3800,3800,12
|
|
20241122,093100,72908470,3795,3795,3795,3795,535
|
|
20241122,093000,70878145,3795,3790,3795,3790,143
|
|
20241122,092900,70336115,3790,3790,3790,3790,0
|
|
20241122,092800,70336115,3790,3790,3790,3790,0
|
|
20241122,092700,70336115,3790,3790,3790,3790,2
|
|
20241122,092600,70328535,3790,3790,3790,3790,0
|
|
20241122,092500,70328535,3790,3790,3790,3790,0
|
|
20241122,092400,70328535,3790,3780,3790,3780,50
|
|
20241122,092300,70139045,3770,3775,3775,3770,301
|
|
20241122,092200,69002950,3770,3770,3770,3770,0
|
|
20241122,092100,69002950,3770,3770,3770,3770,0
|
|
20241122,092000,69002950,3770,3765,3770,3765,54
|
|
20241122,091900,68799585,3765,3765,3765,3765,194
|
|
20241122,091800,68069175,3750,3770,3770,3750,1001
|
|
20241122,091700,64305225,3760,3765,3765,3760,1000
|
|
20241122,091600,60545150,3760,3760,3760,3760,0
|
|
20241122,091500,60545150,3760,3760,3760,3760,250
|
|
20241122,091400,59605150,3770,3765,3770,3765,1971
|
|
20241122,091300,52175980,3760,3770,3770,3760,2022
|
|
20241122,091200,44567305,3765,3790,3795,3765,270
|
|
20241122,091100,43548240,3795,3795,3795,3795,78
|
|
20241122,091000,43252230,3800,3780,3800,3780,198
|
|
20241122,090900,42503340,3780,3760,3780,3760,602
|
|
20241122,090800,40238400,3760,3760,3760,3760,837
|
|
20241122,090700,37091280,3760,3760,3760,3760,100
|
|
20241122,090600,36715280,3760,3745,3760,3745,1903
|
|
20241122,090500,29578540,3745,3745,3750,3715,879
|
|
20241122,090400,26289845,3720,3720,3720,3720,168
|
|
20241122,090300,25664885,3720,3740,3750,3720,1711
|
|
20241122,090200,19266485,3740,3735,3740,3735,290
|
|
20241122,090100,18182885,3725,3725,3740,3725,163
|
|
20241122,090000,17574110,3740,3700,3740,3700,4744
|