609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190600,319455095,3405,3405,3405,3405,3324
|
|
20241104,190500,319455095,3405,3405,3405,3405,0
|
|
20241104,190400,319455095,3405,3405,3405,3405,0
|
|
20241104,190300,319455095,3405,3405,3405,3405,0
|
|
20241104,190200,319455095,3405,3405,3405,3405,0
|
|
20241104,190100,319455095,3405,3405,3405,3405,0
|
|
20241104,190000,319455095,3405,3405,3405,3405,0
|
|
20241104,185900,319455095,3405,3405,3405,3405,0
|
|
20241104,185800,319455095,3405,3405,3405,3405,0
|
|
20241104,185700,319455095,3405,3405,3405,3405,0
|
|
20241104,185600,319455095,3405,3405,3405,3405,0
|
|
20241104,185500,319455095,3405,3405,3405,3405,0
|
|
20241104,185400,319455095,3405,3405,3405,3405,0
|
|
20241104,185300,319455095,3405,3405,3405,3405,0
|
|
20241104,185200,319455095,3405,3405,3405,3405,0
|
|
20241104,185100,319455095,3405,3405,3405,3405,0
|
|
20241104,185000,319455095,3405,3405,3405,3405,0
|
|
20241104,184900,319455095,3405,3405,3405,3405,0
|
|
20241104,184800,319455095,3405,3405,3405,3405,0
|
|
20241104,184700,319455095,3405,3405,3405,3405,0
|
|
20241104,184600,319455095,3405,3405,3405,3405,0
|
|
20241104,184500,319455095,3405,3405,3405,3405,0
|
|
20241104,184400,319455095,3405,3405,3405,3405,0
|
|
20241104,184300,319455095,3405,3405,3405,3405,0
|
|
20241104,184200,319455095,3405,3405,3405,3405,0
|
|
20241104,184100,319455095,3405,3405,3405,3405,0
|
|
20241104,184000,319455095,3405,3405,3405,3405,0
|
|
20241104,183900,319455095,3405,3405,3405,3405,0
|
|
20241104,183800,319455095,3405,3405,3405,3405,0
|
|
20241104,183700,319455095,3405,3405,3405,3405,0
|
|
20241104,183600,319455095,3405,3405,3405,3405,3324
|
|
20241104,183500,319455095,3405,3405,3405,3405,0
|
|
20241104,183400,319455095,3405,3405,3405,3405,0
|
|
20241104,183300,319455095,3405,3405,3405,3405,0
|
|
20241104,183200,319455095,3405,3405,3405,3405,0
|
|
20241104,183100,319455095,3405,3405,3405,3405,0
|
|
20241104,183000,319455095,3405,3405,3405,3405,0
|
|
20241104,182900,319455095,3405,3405,3405,3405,0
|
|
20241104,182800,319455095,3405,3405,3405,3405,0
|
|
20241104,182700,319455095,3405,3405,3405,3405,0
|
|
20241104,182600,319455095,3405,3405,3405,3405,0
|
|
20241104,182500,319455095,3405,3405,3405,3405,0
|
|
20241104,182400,319455095,3405,3405,3405,3405,0
|
|
20241104,182300,319455095,3405,3405,3405,3405,0
|
|
20241104,182200,319455095,3405,3405,3405,3405,0
|
|
20241104,182100,319455095,3405,3405,3405,3405,0
|
|
20241104,182000,319455095,3405,3405,3405,3405,0
|
|
20241104,181900,319455095,3405,3405,3405,3405,0
|
|
20241104,181800,319455095,3405,3405,3405,3405,0
|
|
20241104,181700,319455095,3405,3405,3405,3405,0
|
|
20241104,181600,319455095,3405,3405,3405,3405,0
|
|
20241104,181500,319455095,3405,3405,3405,3405,0
|
|
20241104,181400,319455095,3405,3405,3405,3405,0
|
|
20241104,181300,319455095,3405,3405,3405,3405,0
|
|
20241104,181200,319455095,3405,3405,3405,3405,0
|
|
20241104,181100,319455095,3405,3405,3405,3405,0
|
|
20241104,181000,319455095,3405,3405,3405,3405,0
|
|
20241104,180900,319455095,3405,3405,3405,3405,0
|
|
20241104,180800,319455095,3405,3405,3405,3405,0
|
|
20241104,180700,319455095,3405,3405,3405,3405,0
|
|
20241104,180600,319455095,3405,3405,3405,3405,3324
|
|
20241104,180500,319455095,3405,3405,3405,3405,0
|
|
20241104,180400,319455095,3405,3405,3405,3405,0
|
|
20241104,180300,319455095,3405,3405,3405,3405,0
|
|
20241104,180200,319455095,3405,3405,3405,3405,0
|
|
20241104,180100,319455095,3405,3405,3405,3405,0
|
|
20241104,180000,319455095,3405,3405,3405,3405,0
|
|
20241104,175900,319455095,3405,3405,3405,3405,0
|
|
20241104,175800,319455095,3405,3405,3405,3405,0
|
|
20241104,175700,319455095,3405,3405,3405,3405,0
|
|
20241104,175600,319455095,3405,3405,3405,3405,0
|
|
20241104,175500,319455095,3405,3405,3405,3405,0
|
|
20241104,175400,319455095,3405,3405,3405,3405,0
|
|
20241104,175300,319455095,3405,3405,3405,3405,0
|
|
20241104,175200,319455095,3405,3405,3405,3405,0
|
|
20241104,175100,319455095,3405,3405,3405,3405,0
|
|
20241104,175000,319455095,3405,3405,3405,3405,0
|
|
20241104,174900,319455095,3405,3405,3405,3405,0
|
|
20241104,174800,319455095,3405,3405,3405,3405,0
|
|
20241104,174700,319455095,3405,3405,3405,3405,0
|
|
20241104,174600,319455095,3405,3405,3405,3405,0
|
|
20241104,174500,319455095,3405,3405,3405,3405,0
|
|
20241104,174400,319455095,3405,3405,3405,3405,0
|
|
20241104,174300,319455095,3405,3405,3405,3405,0
|
|
20241104,174200,319455095,3405,3405,3405,3405,0
|
|
20241104,174100,319455095,3405,3405,3405,3405,0
|
|
20241104,174000,319455095,3405,3405,3405,3405,0
|
|
20241104,173900,319455095,3405,3405,3405,3405,0
|
|
20241104,173800,319455095,3405,3405,3405,3405,0
|
|
20241104,173700,319455095,3405,3405,3405,3405,0
|
|
20241104,173600,319455095,3405,3405,3405,3405,3324
|
|
20241104,173500,319455095,3405,3405,3405,3405,0
|
|
20241104,173400,319455095,3405,3405,3405,3405,0
|
|
20241104,173300,319455095,3405,3405,3405,3405,0
|
|
20241104,173200,319455095,3405,3405,3405,3405,0
|
|
20241104,173100,319455095,3405,3405,3405,3405,0
|
|
20241104,173000,319455095,3405,3405,3405,3405,0
|
|
20241104,172900,319455095,3405,3405,3405,3405,0
|
|
20241104,172800,319455095,3405,3405,3405,3405,0
|
|
20241104,172700,319455095,3405,3405,3405,3405,0
|
|
20241104,172600,319455095,3405,3405,3405,3405,0
|
|
20241104,172500,319455095,3405,3405,3405,3405,0
|
|
20241104,172400,319455095,3405,3405,3405,3405,0
|
|
20241104,172300,319455095,3405,3405,3405,3405,0
|
|
20241104,172200,319455095,3405,3405,3405,3405,0
|
|
20241104,172100,319455095,3405,3405,3405,3405,0
|
|
20241104,172000,319455095,3405,3405,3405,3405,0
|
|
20241104,171900,319455095,3405,3405,3405,3405,0
|
|
20241104,171800,319455095,3405,3405,3405,3405,0
|
|
20241104,171700,319455095,3405,3405,3405,3405,0
|
|
20241104,171600,319455095,3405,3405,3405,3405,0
|
|
20241104,171500,319455095,3405,3405,3405,3405,0
|
|
20241104,171400,319455095,3405,3405,3405,3405,0
|
|
20241104,171300,319455095,3405,3405,3405,3405,0
|
|
20241104,171200,319455095,3405,3405,3405,3405,0
|
|
20241104,171100,319455095,3405,3405,3405,3405,0
|
|
20241104,171000,319455095,3405,3405,3405,3405,0
|
|
20241104,170900,319455095,3405,3405,3405,3405,0
|
|
20241104,170800,319455095,3405,3405,3405,3405,0
|
|
20241104,170700,319455095,3405,3405,3405,3405,0
|
|
20241104,170600,319455095,3405,3405,3405,3405,3324
|
|
20241104,170500,319455095,3405,3405,3405,3405,0
|
|
20241104,170400,319455095,3405,3405,3405,3405,0
|
|
20241104,170300,319455095,3405,3405,3405,3405,0
|
|
20241104,170200,319455095,3405,3405,3405,3405,0
|
|
20241104,170100,319455095,3405,3405,3405,3405,0
|
|
20241104,170000,319455095,3405,3405,3405,3405,0
|
|
20241104,165900,319455095,3405,3405,3405,3405,0
|
|
20241104,165800,319455095,3405,3405,3405,3405,0
|
|
20241104,165700,319455095,3405,3405,3405,3405,0
|
|
20241104,165600,319455095,3405,3405,3405,3405,0
|
|
20241104,165500,319455095,3405,3405,3405,3405,0
|
|
20241104,165400,319455095,3405,3405,3405,3405,0
|
|
20241104,165300,319455095,3405,3405,3405,3405,0
|
|
20241104,165200,319455095,3405,3405,3405,3405,0
|
|
20241104,165100,319455095,3405,3405,3405,3405,0
|
|
20241104,165000,319455095,3405,3405,3405,3405,0
|
|
20241104,164900,319455095,3405,3405,3405,3405,0
|
|
20241104,164800,319455095,3405,3405,3405,3405,0
|
|
20241104,164700,319455095,3405,3405,3405,3405,0
|
|
20241104,164600,319455095,3405,3405,3405,3405,0
|
|
20241104,164500,319455095,3405,3405,3405,3405,0
|
|
20241104,164400,319455095,3405,3405,3405,3405,0
|
|
20241104,164300,319455095,3405,3405,3405,3405,0
|
|
20241104,164200,319455095,3405,3405,3405,3405,0
|
|
20241104,164100,319455095,3405,3405,3405,3405,0
|
|
20241104,164000,319455095,3405,3405,3405,3405,0
|
|
20241104,163900,319455095,3405,3405,3405,3405,0
|
|
20241104,163800,319455095,3405,3405,3405,3405,0
|
|
20241104,163700,319455095,3405,3405,3405,3405,0
|
|
20241104,163600,319455095,3405,3405,3405,3405,3324
|
|
20241104,163500,319455095,3405,3405,3405,3405,0
|
|
20241104,163400,319455095,3405,3405,3405,3405,0
|
|
20241104,163300,319455095,3405,3405,3405,3405,0
|
|
20241104,163200,319455095,3405,3405,3405,3405,0
|
|
20241104,163100,319455095,3405,3405,3405,3405,0
|
|
20241104,163000,319455095,3405,3405,3405,3405,0
|
|
20241104,162900,319455095,3405,3405,3405,3405,0
|
|
20241104,162800,319455095,3405,3405,3405,3405,0
|
|
20241104,162700,319455095,3405,3405,3405,3405,0
|
|
20241104,162600,319455095,3405,3405,3405,3405,0
|
|
20241104,162500,319455095,3405,3405,3405,3405,0
|
|
20241104,162400,319455095,3405,3405,3405,3405,0
|
|
20241104,162300,319455095,3405,3405,3405,3405,0
|
|
20241104,162200,319455095,3405,3405,3405,3405,0
|
|
20241104,162100,319455095,3405,3405,3405,3405,0
|
|
20241104,162000,319455095,3405,3405,3405,3405,0
|
|
20241104,161900,319455095,3405,3405,3405,3405,0
|
|
20241104,161800,319455095,3405,3405,3405,3405,0
|
|
20241104,161700,319455095,3405,3405,3405,3405,0
|
|
20241104,161600,319455095,3405,3405,3405,3405,0
|
|
20241104,161500,319455095,3405,3405,3405,3405,0
|
|
20241104,161400,319455095,3405,3405,3405,3405,0
|
|
20241104,161300,319455095,3405,3405,3405,3405,0
|
|
20241104,161200,319455095,3405,3405,3405,3405,0
|
|
20241104,161100,319455095,3405,3405,3405,3405,0
|
|
20241104,161000,319455095,3405,3405,3405,3405,0
|
|
20241104,160900,319455095,3405,3405,3405,3405,0
|
|
20241104,160800,319455095,3405,3405,3405,3405,0
|
|
20241104,160700,319455095,3405,3405,3405,3405,0
|
|
20241104,160600,319455095,3405,3405,3405,3405,3324
|
|
20241104,160500,319455095,3405,3405,3405,3405,0
|
|
20241104,160400,319455095,3405,3405,3405,3405,0
|
|
20241104,160300,319455095,3405,3405,3405,3405,0
|
|
20241104,160200,319455095,3405,3405,3405,3405,0
|
|
20241104,160100,319455095,3405,3405,3405,3405,0
|
|
20241104,160000,319455095,3405,3405,3405,3405,0
|
|
20241104,155900,319455095,3405,3405,3405,3405,0
|
|
20241104,155800,319455095,3405,3405,3405,3405,0
|
|
20241104,155700,319455095,3405,3405,3405,3405,0
|
|
20241104,155600,319455095,3405,3405,3405,3405,0
|
|
20241104,155500,319455095,3405,3405,3405,3405,0
|
|
20241104,155400,319455095,3405,3405,3405,3405,0
|
|
20241104,155300,319455095,3405,3405,3405,3405,0
|
|
20241104,155200,319455095,3405,3405,3405,3405,0
|
|
20241104,155100,319455095,3405,3405,3405,3405,0
|
|
20241104,155000,319455095,3405,3405,3405,3405,0
|
|
20241104,154900,319455095,3405,3405,3405,3405,0
|
|
20241104,154800,319455095,3405,3405,3405,3405,0
|
|
20241104,154700,319455095,3405,3405,3405,3405,0
|
|
20241104,154600,319455095,3405,3405,3405,3405,0
|
|
20241104,154500,319455095,3405,3405,3405,3405,0
|
|
20241104,154400,319455095,3405,3405,3405,3405,0
|
|
20241104,154300,319455095,3405,3405,3405,3405,0
|
|
20241104,154200,319455095,3405,3405,3405,3405,0
|
|
20241104,154100,319455095,3405,3405,3405,3405,0
|
|
20241104,154000,319455095,3405,3405,3405,3405,0
|
|
20241104,153900,319455095,3405,3405,3405,3405,0
|
|
20241104,153800,319455095,3405,3405,3405,3405,0
|
|
20241104,153700,319455095,3405,3405,3405,3405,0
|
|
20241104,153600,319455095,3405,3405,3405,3405,3324
|
|
20241104,153500,319455095,3405,3405,3405,3405,0
|
|
20241104,153400,319455095,3405,3405,3405,3405,0
|
|
20241104,153300,319455095,3405,3405,3405,3405,0
|
|
20241104,153200,319455095,3405,3405,3405,3405,0
|
|
20241104,153100,319455095,3405,3405,3405,3405,0
|
|
20241104,153000,319455095,3405,3405,3405,3405,3324
|
|
20241104,152900,308136875,3395,3395,3395,3395,0
|
|
20241104,152800,308136875,3395,3395,3395,3395,0
|
|
20241104,152700,308136875,3395,3395,3395,3395,0
|
|
20241104,152600,308136875,3395,3395,3395,3395,0
|
|
20241104,152500,308136875,3395,3395,3395,3395,0
|
|
20241104,152400,308136875,3395,3395,3395,3395,0
|
|
20241104,152300,308136875,3395,3395,3395,3395,0
|
|
20241104,152200,308136875,3395,3395,3395,3395,0
|
|
20241104,152100,308136875,3395,3395,3395,3395,0
|
|
20241104,152000,308136875,3395,3395,3395,3395,0
|
|
20241104,151900,308136875,3395,3400,3400,3395,1126
|
|
20241104,151800,304308525,3395,3400,3400,3395,95
|
|
20241104,151700,303985540,3400,3405,3405,3400,3383
|
|
20241104,151600,292482180,3405,3405,3405,3405,0
|
|
20241104,151500,292482180,3405,3405,3405,3405,8
|
|
20241104,151400,292454940,3405,3405,3405,3405,0
|
|
20241104,151300,292454940,3405,3395,3405,3395,5079
|
|
20241104,151200,275161005,3395,3395,3395,3395,409
|
|
20241104,151100,273772450,3395,3395,3395,3395,0
|
|
20241104,151000,273772450,3395,3405,3405,3395,468
|
|
20241104,150900,272182915,3405,3415,3415,3395,11968
|
|
20241104,150800,231470250,3420,3420,3420,3420,10
|
|
20241104,150700,231436050,3415,3415,3415,3415,5
|
|
20241104,150600,231418975,3415,3415,3415,3415,0
|
|
20241104,150500,231418975,3415,3415,3415,3415,5
|
|
20241104,150400,231401900,3415,3415,3415,3415,19
|
|
20241104,150300,231337015,3415,3420,3420,3415,26
|
|
20241104,150200,231248120,3415,3415,3415,3415,1
|
|
20241104,150100,231244705,3415,3415,3415,3415,200
|
|
20241104,150000,230561705,3415,3420,3420,3415,15005
|
|
20241104,145900,179295675,3420,3420,3420,3420,0
|
|
20241104,145800,179295675,3420,3420,3420,3420,0
|
|
20241104,145700,179295675,3420,3420,3420,3420,5
|
|
20241104,145600,179278575,3425,3425,3425,3425,3
|
|
20241104,145500,179268300,3420,3420,3420,3420,5
|
|
20241104,145400,179251200,3420,3420,3420,3420,0
|
|
20241104,145300,179251200,3420,3420,3420,3420,5
|
|
20241104,145200,179234100,3420,3420,3420,3420,0
|
|
20241104,145100,179234100,3420,3420,3420,3420,0
|
|
20241104,145000,179234100,3420,3420,3420,3420,5
|
|
20241104,144900,179217000,3420,3420,3420,3420,0
|
|
20241104,144800,179217000,3420,3420,3420,3420,5
|
|
20241104,144700,179199900,3420,3420,3420,3420,0
|
|
20241104,144600,179199900,3420,3420,3420,3420,0
|
|
20241104,144500,179199900,3420,3420,3420,3420,5
|
|
20241104,144400,179182800,3420,3420,3420,3420,0
|
|
20241104,144300,179182800,3420,3420,3420,3420,0
|
|
20241104,144200,179182800,3420,3420,3420,3420,5
|
|
20241104,144100,179165700,3420,3420,3420,3420,0
|
|
20241104,144000,179165700,3420,3420,3420,3420,0
|
|
20241104,143900,179165700,3420,3420,3420,3420,5
|
|
20241104,143800,179148600,3420,3420,3420,3420,0
|
|
20241104,143700,179148600,3420,3425,3425,3420,52
|
|
20241104,143600,178970525,3420,3420,3420,3420,0
|
|
20241104,143500,178970525,3420,3420,3420,3420,0
|
|
20241104,143400,178970525,3420,3420,3420,3420,5
|
|
20241104,143300,178953425,3420,3420,3420,3420,0
|
|
20241104,143200,178953425,3420,3420,3420,3420,0
|
|
20241104,143100,178953425,3420,3420,3420,3420,5
|
|
20241104,143000,178936325,3425,3425,3425,3425,0
|
|
20241104,142900,178936325,3425,3420,3425,3420,29
|
|
20241104,142800,178837020,3420,3420,3420,3420,0
|
|
20241104,142700,178837020,3420,3420,3420,3420,0
|
|
20241104,142600,178837020,3420,3420,3420,3420,4
|
|
20241104,142500,178823340,3420,3420,3420,3420,0
|
|
20241104,142400,178823340,3420,3420,3420,3420,24
|
|
20241104,142300,178741260,3420,3420,3420,3420,0
|
|
20241104,142200,178741260,3420,3420,3420,3420,4
|
|
20241104,142100,178727580,3425,3425,3425,3425,0
|
|
20241104,142000,178727580,3425,3425,3425,3425,1
|
|
20241104,141900,178724155,3420,3425,3425,3420,9
|
|
20241104,141800,178693350,3420,3420,3420,3420,496
|
|
20241104,141700,176997030,3420,3420,3420,3420,3
|
|
20241104,141600,176986770,3420,3420,3420,3420,0
|
|
20241104,141500,176986770,3420,3420,3420,3420,3
|
|
20241104,141400,176976510,3420,3420,3420,3420,0
|
|
20241104,141300,176976510,3420,3425,3425,3420,10
|
|
20241104,141200,176942275,3420,3420,3420,3420,0
|
|
20241104,141100,176942275,3420,3420,3420,3420,3
|
|
20241104,141000,176932015,3420,3420,3420,3420,3
|
|
20241104,140900,176921755,3420,3420,3420,3420,128
|
|
20241104,140800,176483995,3420,3420,3420,3420,3
|
|
20241104,140700,176473735,3420,3420,3420,3420,0
|
|
20241104,140600,176473735,3420,3420,3420,3420,2
|
|
20241104,140500,176466895,3420,3420,3420,3420,26
|
|
20241104,140400,176377975,3420,3420,3420,3420,2
|
|
20241104,140300,176371135,3420,3420,3420,3420,9
|
|
20241104,140200,176340355,3420,3420,3420,3420,2
|
|
20241104,140100,176333515,3420,3420,3420,3420,62
|
|
20241104,140000,176121475,3415,3415,3415,3415,0
|
|
20241104,135900,176121475,3415,3415,3415,3415,4
|
|
20241104,135800,176107815,3415,3415,3415,3415,0
|
|
20241104,135700,176107815,3415,3415,3415,3415,4
|
|
20241104,135600,176094155,3415,3415,3415,3415,0
|
|
20241104,135500,176094155,3415,3415,3415,3415,152
|
|
20241104,135400,175575075,3415,3415,3415,3415,0
|
|
20241104,135300,175575075,3415,3415,3415,3415,0
|
|
20241104,135200,175575075,3415,3415,3415,3415,4
|
|
20241104,135100,175561415,3415,3415,3415,3415,0
|
|
20241104,135000,175561415,3415,3415,3415,3415,0
|
|
20241104,134900,175561415,3415,3415,3415,3415,4
|
|
20241104,134800,175547755,3415,3415,3415,3415,105
|
|
20241104,134700,175189180,3415,3415,3415,3415,4
|
|
20241104,134600,175175520,3420,3420,3420,3420,0
|
|
20241104,134500,175175520,3420,3420,3420,3420,0
|
|
20241104,134400,175175520,3420,3420,3420,3420,0
|
|
20241104,134300,175175520,3420,3420,3420,3420,150
|
|
20241104,134200,174662520,3420,3420,3420,3420,4
|
|
20241104,134100,174648840,3425,3425,3425,3425,0
|
|
20241104,134000,174648840,3425,3425,3425,3425,50
|
|
20241104,133900,174477590,3420,3420,3420,3420,0
|
|
20241104,133800,174477590,3420,3420,3420,3420,3
|
|
20241104,133700,174467330,3420,3420,3420,3420,0
|
|
20241104,133600,174467330,3420,3420,3420,3420,3
|
|
20241104,133500,174457070,3420,3420,3420,3420,0
|
|
20241104,133400,174457070,3420,3420,3420,3420,3
|
|
20241104,133300,174446810,3420,3425,3425,3420,36
|
|
20241104,133200,174323665,3420,3420,3420,3420,2
|
|
20241104,133100,174316825,3420,3420,3420,3420,1
|
|
20241104,133000,174313405,3420,3420,3420,3420,9
|
|
20241104,132900,174282625,3420,3420,3420,3420,1
|
|
20241104,132800,174279205,3420,3420,3420,3420,3
|
|
20241104,132700,174268945,3420,3420,3420,3420,0
|
|
20241104,132600,174268945,3420,3420,3420,3420,18
|
|
20241104,132500,174207385,3420,3420,3420,3420,0
|
|
20241104,132400,174207385,3420,3415,3420,3415,7
|
|
20241104,132300,174183450,3415,3415,3415,3415,1
|
|
20241104,132200,174180035,3415,3415,3415,3415,1
|
|
20241104,132100,174176620,3415,3415,3415,3415,2
|
|
20241104,132000,174169790,3415,3415,3415,3415,2
|
|
20241104,131900,174162960,3415,3415,3415,3415,0
|
|
20241104,131800,174162960,3415,3420,3420,3415,1053
|
|
20241104,131700,170566880,3420,3420,3420,3420,1
|
|
20241104,131600,170563460,3420,3420,3420,3420,82
|
|
20241104,131500,170283020,3415,3415,3415,3415,2
|
|
20241104,131400,170276190,3420,3415,3420,3415,6
|
|
20241104,131300,170255675,3415,3415,3415,3415,2
|
|
20241104,131200,170248845,3420,3415,3420,3415,3
|
|
20241104,131100,170238590,3420,3420,3420,3420,0
|
|
20241104,131000,170238590,3420,3420,3420,3420,249
|
|
20241104,130900,169387010,3420,3425,3425,3420,9
|
|
20241104,130800,169356220,3420,3420,3420,3420,2
|
|
20241104,130700,169349380,3420,3420,3420,3420,1
|
|
20241104,130600,169345960,3420,3420,3420,3420,2
|
|
20241104,130500,169339120,3420,3425,3425,3420,5
|
|
20241104,130400,169322000,3420,3420,3425,3420,5
|
|
20241104,130300,169304885,3420,3425,3425,3420,4
|
|
20241104,130200,169291190,3420,3420,3420,3420,202
|
|
20241104,130100,168600350,3420,3420,3420,3420,11
|
|
20241104,130000,168562730,3420,3420,3420,3420,2
|
|
20241104,125900,168555890,3420,3415,3420,3415,101
|
|
20241104,125800,168210870,3415,3420,3420,3415,3
|
|
20241104,125700,168200615,3415,3415,3420,3415,12
|
|
20241104,125600,168159585,3415,3415,3415,3415,1
|
|
20241104,125500,168156170,3415,3415,3415,3415,2
|
|
20241104,125400,168149340,3415,3415,3415,3415,1
|
|
20241104,125300,168145925,3415,3415,3415,3415,2
|
|
20241104,125200,168139095,3415,3415,3415,3415,1
|
|
20241104,125100,168135680,3415,3415,3415,3415,1
|
|
20241104,125000,168132265,3415,3415,3415,3415,2
|
|
20241104,124900,168125435,3415,3415,3415,3415,1
|
|
20241104,124800,168122020,3415,3415,3415,3415,1
|
|
20241104,124700,168118605,3420,3420,3420,3420,0
|
|
20241104,124600,168118605,3420,3420,3420,3420,5
|
|
20241104,124500,168101505,3415,3415,3415,3415,1
|
|
20241104,124400,168098090,3415,3415,3415,3415,2
|
|
20241104,124300,168091260,3415,3415,3415,3415,1
|
|
20241104,124200,168087845,3415,3415,3415,3415,1
|
|
20241104,124100,168084430,3415,3415,3415,3415,2
|
|
20241104,124000,168077600,3415,3415,3415,3415,52
|
|
20241104,123900,167900020,3415,3415,3415,3415,1
|
|
20241104,123800,167896605,3415,3415,3415,3415,2
|
|
20241104,123700,167889775,3415,3415,3415,3415,1
|
|
20241104,123600,167886360,3415,3415,3415,3415,2
|
|
20241104,123500,167879530,3415,3415,3415,3415,300
|
|
20241104,123400,166855030,3415,3415,3415,3415,2
|
|
20241104,123300,166848200,3415,3415,3415,3415,1
|
|
20241104,123200,166844785,3415,3415,3415,3415,1
|
|
20241104,123100,166841370,3415,3415,3415,3415,2
|
|
20241104,123000,166834540,3415,3415,3415,3415,1
|
|
20241104,122900,166831125,3415,3415,3415,3415,1
|
|
20241104,122800,166827710,3415,3415,3415,3415,2
|
|
20241104,122700,166820880,3415,3415,3415,3415,1
|
|
20241104,122600,166817465,3415,3415,3415,3415,2
|
|
20241104,122500,166810635,3415,3415,3415,3415,1
|
|
20241104,122400,166807220,3415,3410,3415,3410,5
|
|
20241104,122300,166790155,3410,3410,3410,3410,0
|
|
20241104,122200,166790155,3410,3410,3410,3410,2
|
|
20241104,122100,166783335,3415,3415,3415,3415,0
|
|
20241104,122000,166783335,3415,3415,3415,3415,2
|
|
20241104,121900,166776505,3420,3420,3420,3420,0
|
|
20241104,121800,166776505,3420,3420,3420,3420,0
|
|
20241104,121700,166776505,3420,3420,3420,3420,0
|
|
20241104,121600,166776505,3420,3420,3420,3420,0
|
|
20241104,121500,166776505,3420,3415,3420,3415,5
|
|
20241104,121400,166759415,3415,3410,3415,3410,5
|
|
20241104,121300,166742350,3410,3410,3410,3410,2
|
|
20241104,121200,166735530,3415,3415,3415,3415,0
|
|
20241104,121100,166735530,3415,3415,3415,3415,1
|
|
20241104,121000,166732115,3410,3410,3410,3410,2
|
|
20241104,120900,166725295,3415,3410,3415,3410,16
|
|
20241104,120800,166670720,3410,3410,3410,3410,0
|
|
20241104,120700,166670720,3410,3410,3410,3410,3
|
|
20241104,120600,166660490,3420,3420,3420,3420,0
|
|
20241104,120500,166660490,3420,3420,3420,3420,0
|
|
20241104,120400,166660490,3420,3420,3420,3420,0
|
|
20241104,120300,166660490,3420,3420,3420,3420,0
|
|
20241104,120200,166660490,3420,3415,3420,3415,4
|
|
20241104,120100,166646825,3415,3415,3415,3415,0
|
|
20241104,120000,166646825,3415,3415,3415,3415,0
|
|
20241104,115900,166646825,3415,3415,3415,3415,2
|
|
20241104,115800,166639995,3425,3425,3425,3425,0
|
|
20241104,115700,166639995,3425,3415,3425,3415,3
|
|
20241104,115600,166629730,3425,3415,3425,3415,16
|
|
20241104,115500,166574985,3420,3410,3420,3410,12
|
|
20241104,115400,166534020,3410,3410,3410,3410,0
|
|
20241104,115300,166534020,3410,3410,3410,3410,0
|
|
20241104,115200,166534020,3410,3410,3410,3410,0
|
|
20241104,115100,166534020,3410,3410,3410,3410,0
|
|
20241104,115000,166534020,3410,3410,3410,3410,7
|
|
20241104,114900,166510150,3425,3425,3425,3425,0
|
|
20241104,114800,166510150,3425,3425,3425,3425,0
|
|
20241104,114700,166510150,3425,3425,3425,3425,0
|
|
20241104,114600,166510150,3425,3425,3425,3425,0
|
|
20241104,114500,166510150,3425,3425,3425,3425,0
|
|
20241104,114400,166510150,3425,3415,3425,3415,13
|
|
20241104,114300,166465635,3425,3425,3425,3425,0
|
|
20241104,114200,166465635,3425,3425,3425,3425,0
|
|
20241104,114100,166465635,3425,3415,3440,3410,2019
|
|
20241104,114000,159549555,3415,3410,3415,3410,2
|
|
20241104,113900,159542730,3405,3405,3405,3405,2
|
|
20241104,113800,159535920,3400,3400,3400,3400,55
|
|
20241104,113700,159348920,3400,3415,3415,3400,3946
|
|
20241104,113600,145905770,3415,3415,3415,3415,0
|
|
20241104,113500,145905770,3415,3415,3415,3415,0
|
|
20241104,113400,145905770,3415,3415,3415,3415,7
|
|
20241104,113300,145881865,3420,3420,3420,3420,0
|
|
20241104,113200,145881865,3420,3420,3420,3420,2
|
|
20241104,113100,145875025,3420,3420,3420,3420,2
|
|
20241104,113000,145868185,3420,3420,3420,3420,1
|
|
20241104,112900,145864765,3420,3420,3420,3415,12
|
|
20241104,112800,145823760,3415,3415,3415,3415,0
|
|
20241104,112700,145823760,3415,3415,3415,3415,0
|
|
20241104,112600,145823760,3415,3415,3415,3415,0
|
|
20241104,112500,145823760,3415,3415,3415,3415,0
|
|
20241104,112400,145823760,3415,3415,3415,3415,7
|
|
20241104,112300,145799855,3415,3415,3415,3415,1
|
|
20241104,112200,145796440,3415,3415,3415,3415,0
|
|
20241104,112100,145796440,3415,3415,3415,3415,0
|
|
20241104,112000,145796440,3415,3415,3415,3415,0
|
|
20241104,111900,145796440,3415,3415,3415,3415,7
|
|
20241104,111800,145772535,3420,3420,3420,3420,0
|
|
20241104,111700,145772535,3420,3420,3420,3420,1
|
|
20241104,111600,145769115,3420,3420,3420,3420,41
|
|
20241104,111500,145628895,3415,3415,3415,3415,7
|
|
20241104,111400,145604990,3415,3415,3415,3415,0
|
|
20241104,111300,145604990,3415,3415,3415,3415,0
|
|
20241104,111200,145604990,3415,3415,3415,3415,1
|
|
20241104,111100,145601575,3420,3415,3420,3415,48
|
|
20241104,111000,145437650,3420,3420,3420,3420,0
|
|
20241104,110900,145437650,3420,3420,3420,3420,0
|
|
20241104,110800,145437650,3420,3420,3420,3420,0
|
|
20241104,110700,145437650,3420,3420,3420,3420,0
|
|
20241104,110600,145437650,3420,3420,3420,3415,11
|
|
20241104,110500,145400065,3415,3415,3415,3415,0
|
|
20241104,110400,145400065,3415,3415,3415,3415,0
|
|
20241104,110300,145400065,3415,3410,3415,3410,1918
|
|
20241104,110200,138855685,3405,3405,3405,3405,7
|
|
20241104,110100,138831850,3405,3405,3405,3405,0
|
|
20241104,110000,138831850,3405,3405,3405,3405,0
|
|
20241104,105900,138831850,3405,3405,3405,3405,0
|
|
20241104,105800,138831850,3405,3405,3405,3405,7
|
|
20241104,105700,138808015,3410,3410,3410,3410,0
|
|
20241104,105600,138808015,3410,3410,3410,3410,0
|
|
20241104,105500,138808015,3410,3410,3410,3410,1
|
|
20241104,105400,138804605,3405,3405,3405,3405,0
|
|
20241104,105300,138804605,3405,3405,3405,3405,7
|
|
20241104,105200,138780770,3405,3405,3405,3405,0
|
|
20241104,105100,138780770,3405,3405,3405,3405,0
|
|
20241104,105000,138780770,3405,3405,3405,3405,9
|
|
20241104,104900,138750125,3405,3405,3405,3405,7
|
|
20241104,104800,138726290,3405,3410,3410,3405,15
|
|
20241104,104700,138675190,3405,3405,3405,3405,0
|
|
20241104,104600,138675190,3405,3405,3405,3405,0
|
|
20241104,104500,138675190,3405,3405,3405,3405,7
|
|
20241104,104400,138651355,3410,3410,3410,3410,0
|
|
20241104,104300,138651355,3410,3410,3410,3410,10
|
|
20241104,104200,138617255,3410,3410,3410,3410,1
|
|
20241104,104100,138613845,3405,3410,3410,3405,19
|
|
20241104,104000,138549090,3410,3410,3410,3410,7
|
|
20241104,103900,138525220,3410,3410,3410,3410,9
|
|
20241104,103800,138494530,3405,3405,3405,3405,0
|
|
20241104,103700,138494530,3405,3405,3405,3405,7
|
|
20241104,103600,138470695,3410,3410,3410,3410,0
|
|
20241104,103500,138470695,3410,3410,3410,3410,5
|
|
20241104,103400,138453645,3410,3405,3410,3405,42
|
|
20241104,103300,138310610,3410,3410,3410,3410,0
|
|
20241104,103200,138310610,3410,3410,3410,3410,0
|
|
20241104,103100,138310610,3410,3410,3410,3410,172
|
|
20241104,103000,137724090,3405,3405,3405,3405,7
|
|
20241104,102900,137700255,3410,3410,3410,3410,0
|
|
20241104,102800,137700255,3410,3410,3410,3410,171
|
|
20241104,102700,137117145,3410,3405,3410,3405,18
|
|
20241104,102600,137055800,3405,3405,3405,3405,37
|
|
20241104,102500,136929815,3410,3410,3410,3410,0
|
|
20241104,102400,136929815,3410,3410,3410,3410,1
|
|
20241104,102300,136926405,3405,3405,3405,3405,7
|
|
20241104,102200,136902570,3410,3410,3410,3410,0
|
|
20241104,102100,136902570,3410,3410,3410,3410,0
|
|
20241104,102000,136902570,3410,3410,3410,3410,0
|
|
20241104,101900,136902570,3410,3410,3410,3405,309
|
|
20241104,101800,135848915,3410,3410,3410,3410,0
|
|
20241104,101700,135848915,3410,3410,3410,3410,0
|
|
20241104,101600,135848915,3410,3405,3410,3405,17
|
|
20241104,101500,135791015,3405,3405,3405,3405,0
|
|
20241104,101400,135791015,3405,3405,3405,3400,57
|
|
20241104,101300,135596960,3400,3400,3400,3400,0
|
|
20241104,101200,135596960,3400,3400,3400,3400,0
|
|
20241104,101100,135596960,3400,3400,3400,3400,0
|
|
20241104,101000,135596960,3400,3405,3405,3400,23
|
|
20241104,100900,135518680,3405,3400,3405,3400,92
|
|
20241104,100800,135205840,3405,3405,3405,3405,4
|
|
20241104,100700,135192220,3400,3400,3400,3400,7
|
|
20241104,100600,135168420,3400,3400,3400,3400,141
|
|
20241104,100500,134689020,3405,3405,3405,3405,94
|
|
20241104,100400,134368950,3405,3405,3405,3405,16
|
|
20241104,100300,134314470,3405,3405,3405,3405,29
|
|
20241104,100200,134215725,3400,3400,3400,3400,7
|
|
20241104,100100,134191925,3405,3405,3405,3405,2
|
|
20241104,100000,134185115,3400,3405,3405,3400,330
|
|
20241104,095900,133062965,3400,3400,3400,3400,7
|
|
20241104,095800,133039165,3400,3400,3400,3400,0
|
|
20241104,095700,133039165,3400,3400,3400,3400,0
|
|
20241104,095600,133039165,3400,3400,3400,3400,9
|
|
20241104,095500,133008565,3405,3405,3405,3405,2
|
|
20241104,095400,133001755,3405,3405,3405,3405,0
|
|
20241104,095300,133001755,3405,3400,3405,3400,7
|
|
20241104,095200,132977950,3400,3400,3400,3400,0
|
|
20241104,095100,132977950,3400,3400,3400,3400,0
|
|
20241104,095000,132977950,3400,3400,3400,3400,6
|
|
20241104,094900,132957550,3405,3405,3405,3405,4
|
|
20241104,094800,132943930,3405,3400,3405,3400,423
|
|
20241104,094700,131503730,3405,3405,3405,3400,17
|
|
20241104,094600,131445875,3405,3400,3405,3400,25
|
|
20241104,094500,131360760,3395,3395,3400,3395,10
|
|
20241104,094400,131326800,3405,3395,3405,3395,7
|
|
20241104,094300,131303000,3395,3400,3405,3395,320
|
|
20241104,094200,130216545,3400,3395,3400,3395,213
|
|
20241104,094100,129492350,3400,3395,3400,3395,4041
|
|
20241104,094000,115752955,3390,3390,3395,3390,8
|
|
20241104,093900,115725830,3390,3390,3390,3390,200
|
|
20241104,093800,115047830,3395,3395,3395,3395,446
|
|
20241104,093700,113533660,3395,3395,3395,3395,7
|
|
20241104,093600,113509895,3400,3400,3400,3400,6
|
|
20241104,093500,113489495,3395,3395,3395,3395,7
|
|
20241104,093400,113465730,3395,3395,3395,3395,75
|
|
20241104,093300,113211105,3395,3395,3395,3395,0
|
|
20241104,093200,113211105,3395,3395,3395,3395,6
|
|
20241104,093100,113190735,3400,3400,3400,3400,1
|
|
20241104,093000,113187335,3395,3395,3395,3395,469
|
|
20241104,092900,111595080,3400,3400,3400,3400,70
|
|
20241104,092800,111357080,3395,3400,3400,3395,9
|
|
20241104,092700,111326520,3395,3395,3395,3395,32
|
|
20241104,092600,111217880,3395,3395,3395,3395,7
|
|
20241104,092500,111194115,3400,3395,3400,3395,80
|
|
20241104,092400,110922310,3395,3395,3395,3395,0
|
|
20241104,092300,110922310,3395,3400,3400,3395,9
|
|
20241104,092200,110891745,3395,3395,3395,3395,0
|
|
20241104,092100,110891745,3395,3400,3400,3395,19
|
|
20241104,092000,110827180,3400,3400,3400,3400,0
|
|
20241104,091900,110827180,3400,3400,3400,3400,29
|
|
20241104,091800,110728580,3400,3400,3400,3400,0
|
|
20241104,091700,110728580,3400,3400,3400,3400,0
|
|
20241104,091600,110728580,3400,3400,3400,3400,4
|
|
20241104,091500,110714980,3400,3400,3400,3400,7
|
|
20241104,091400,110691180,3400,3400,3400,3400,1
|
|
20241104,091300,110687780,3400,3400,3400,3400,7
|
|
20241104,091200,110663980,3410,3405,3410,3405,20
|
|
20241104,091100,110595790,3400,3400,3400,3400,8
|
|
20241104,091000,110568590,3410,3410,3410,3410,2
|
|
20241104,090900,110561770,3400,3400,3400,3400,7
|
|
20241104,090800,110537970,3410,3410,3410,3410,1
|
|
20241104,090700,110534560,3410,3395,3415,3395,2562
|
|
20241104,090600,101808785,3410,3405,3410,3375,29372
|
|
20241104,090500,2277265,3405,3405,3405,3405,1
|
|
20241104,090400,2273860,3410,3410,3410,3410,91
|
|
20241104,090300,1963550,3415,3410,3415,3410,91
|
|
20241104,090200,1652790,3410,3415,3415,3410,422
|
|
20241104,090100,211730,3415,3415,3415,3415,0
|
|
20241104,090000,211730,3415,3415,3415,3415,62
|