609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190600,274153760,3415,3415,3415,3415,151
|
|
20241107,190500,274153760,3415,3415,3415,3415,0
|
|
20241107,190400,274153760,3415,3415,3415,3415,0
|
|
20241107,190300,274153760,3415,3415,3415,3415,0
|
|
20241107,190200,274153760,3415,3415,3415,3415,0
|
|
20241107,190100,274153760,3415,3415,3415,3415,0
|
|
20241107,190000,274153760,3415,3415,3415,3415,0
|
|
20241107,185900,274153760,3415,3415,3415,3415,0
|
|
20241107,185800,274153760,3415,3415,3415,3415,0
|
|
20241107,185700,274153760,3415,3415,3415,3415,0
|
|
20241107,185600,274153760,3415,3415,3415,3415,0
|
|
20241107,185500,274153760,3415,3415,3415,3415,0
|
|
20241107,185400,274153760,3415,3415,3415,3415,0
|
|
20241107,185300,274153760,3415,3415,3415,3415,0
|
|
20241107,185200,274153760,3415,3415,3415,3415,0
|
|
20241107,185100,274153760,3415,3415,3415,3415,0
|
|
20241107,185000,274153760,3415,3415,3415,3415,0
|
|
20241107,184900,274153760,3415,3415,3415,3415,0
|
|
20241107,184800,274153760,3415,3415,3415,3415,0
|
|
20241107,184700,274153760,3415,3415,3415,3415,0
|
|
20241107,184600,274153760,3415,3415,3415,3415,0
|
|
20241107,184500,274153760,3415,3415,3415,3415,0
|
|
20241107,184400,274153760,3415,3415,3415,3415,0
|
|
20241107,184300,274153760,3415,3415,3415,3415,0
|
|
20241107,184200,274153760,3415,3415,3415,3415,0
|
|
20241107,184100,274153760,3415,3415,3415,3415,0
|
|
20241107,184000,274153760,3415,3415,3415,3415,0
|
|
20241107,183900,274153760,3415,3415,3415,3415,0
|
|
20241107,183800,274153760,3415,3415,3415,3415,0
|
|
20241107,183700,274153760,3415,3415,3415,3415,0
|
|
20241107,183600,274153760,3415,3415,3415,3415,151
|
|
20241107,183500,274153760,3415,3415,3415,3415,0
|
|
20241107,183400,274153760,3415,3415,3415,3415,0
|
|
20241107,183300,274153760,3415,3415,3415,3415,0
|
|
20241107,183200,274153760,3415,3415,3415,3415,0
|
|
20241107,183100,274153760,3415,3415,3415,3415,0
|
|
20241107,183000,274153760,3415,3415,3415,3415,0
|
|
20241107,182900,274153760,3415,3415,3415,3415,0
|
|
20241107,182800,274153760,3415,3415,3415,3415,0
|
|
20241107,182700,274153760,3415,3415,3415,3415,0
|
|
20241107,182600,274153760,3415,3415,3415,3415,0
|
|
20241107,182500,274153760,3415,3415,3415,3415,0
|
|
20241107,182400,274153760,3415,3415,3415,3415,0
|
|
20241107,182300,274153760,3415,3415,3415,3415,0
|
|
20241107,182200,274153760,3415,3415,3415,3415,0
|
|
20241107,182100,274153760,3415,3415,3415,3415,0
|
|
20241107,182000,274153760,3415,3415,3415,3415,0
|
|
20241107,181900,274153760,3415,3415,3415,3415,0
|
|
20241107,181800,274153760,3415,3415,3415,3415,0
|
|
20241107,181700,274153760,3415,3415,3415,3415,0
|
|
20241107,181600,274153760,3415,3415,3415,3415,0
|
|
20241107,181500,274153760,3415,3415,3415,3415,0
|
|
20241107,181400,274153760,3415,3415,3415,3415,0
|
|
20241107,181300,274153760,3415,3415,3415,3415,0
|
|
20241107,181200,274153760,3415,3415,3415,3415,0
|
|
20241107,181100,274153760,3415,3415,3415,3415,0
|
|
20241107,181000,274153760,3415,3415,3415,3415,0
|
|
20241107,180900,274153760,3415,3415,3415,3415,0
|
|
20241107,180800,274153760,3415,3415,3415,3415,0
|
|
20241107,180700,274153760,3415,3415,3415,3415,0
|
|
20241107,180600,274153760,3415,3415,3415,3415,151
|
|
20241107,180500,274153760,3415,3415,3415,3415,0
|
|
20241107,180400,274153760,3415,3415,3415,3415,0
|
|
20241107,180300,274153760,3415,3415,3415,3415,0
|
|
20241107,180200,274153760,3415,3415,3415,3415,0
|
|
20241107,180100,274153760,3415,3415,3415,3415,0
|
|
20241107,180000,274153760,3415,3415,3415,3415,0
|
|
20241107,175900,274153760,3415,3415,3415,3415,0
|
|
20241107,175800,274153760,3415,3415,3415,3415,0
|
|
20241107,175700,274153760,3415,3415,3415,3415,0
|
|
20241107,175600,274153760,3415,3415,3415,3415,0
|
|
20241107,175500,274153760,3415,3415,3415,3415,0
|
|
20241107,175400,274153760,3415,3415,3415,3415,0
|
|
20241107,175300,274153760,3415,3415,3415,3415,0
|
|
20241107,175200,274153760,3415,3415,3415,3415,0
|
|
20241107,175100,274153760,3415,3415,3415,3415,0
|
|
20241107,175000,274153760,3415,3415,3415,3415,0
|
|
20241107,174900,274153760,3415,3415,3415,3415,0
|
|
20241107,174800,274153760,3415,3415,3415,3415,0
|
|
20241107,174700,274153760,3415,3415,3415,3415,0
|
|
20241107,174600,274153760,3415,3415,3415,3415,0
|
|
20241107,174500,274153760,3415,3415,3415,3415,0
|
|
20241107,174400,274153760,3415,3415,3415,3415,0
|
|
20241107,174300,274153760,3415,3415,3415,3415,0
|
|
20241107,174200,274153760,3415,3415,3415,3415,0
|
|
20241107,174100,274153760,3415,3415,3415,3415,0
|
|
20241107,174000,274153760,3415,3415,3415,3415,0
|
|
20241107,173900,274153760,3415,3415,3415,3415,0
|
|
20241107,173800,274153760,3415,3415,3415,3415,0
|
|
20241107,173700,274153760,3415,3415,3415,3415,0
|
|
20241107,173600,274153760,3415,3415,3415,3415,151
|
|
20241107,173500,274153760,3415,3415,3415,3415,0
|
|
20241107,173400,274153760,3415,3415,3415,3415,0
|
|
20241107,173300,274153760,3415,3415,3415,3415,0
|
|
20241107,173200,274153760,3415,3415,3415,3415,0
|
|
20241107,173100,274153760,3415,3415,3415,3415,0
|
|
20241107,173000,274153760,3415,3415,3415,3415,0
|
|
20241107,172900,274153760,3415,3415,3415,3415,0
|
|
20241107,172800,274153760,3415,3415,3415,3415,0
|
|
20241107,172700,274153760,3415,3415,3415,3415,0
|
|
20241107,172600,274153760,3415,3415,3415,3415,0
|
|
20241107,172500,274153760,3415,3415,3415,3415,0
|
|
20241107,172400,274153760,3415,3415,3415,3415,0
|
|
20241107,172300,274153760,3415,3415,3415,3415,0
|
|
20241107,172200,274153760,3415,3415,3415,3415,0
|
|
20241107,172100,274153760,3415,3415,3415,3415,0
|
|
20241107,172000,274153760,3415,3415,3415,3415,0
|
|
20241107,171900,274153760,3415,3415,3415,3415,0
|
|
20241107,171800,274153760,3415,3415,3415,3415,0
|
|
20241107,171700,274153760,3415,3415,3415,3415,0
|
|
20241107,171600,274153760,3415,3415,3415,3415,0
|
|
20241107,171500,274153760,3415,3415,3415,3415,0
|
|
20241107,171400,274153760,3415,3415,3415,3415,0
|
|
20241107,171300,274153760,3415,3415,3415,3415,0
|
|
20241107,171200,274153760,3415,3415,3415,3415,0
|
|
20241107,171100,274153760,3415,3415,3415,3415,0
|
|
20241107,171000,274153760,3415,3415,3415,3415,0
|
|
20241107,170900,274153760,3415,3415,3415,3415,0
|
|
20241107,170800,274153760,3415,3415,3415,3415,0
|
|
20241107,170700,274153760,3415,3415,3415,3415,0
|
|
20241107,170600,274153760,3415,3415,3415,3415,151
|
|
20241107,170500,274153760,3415,3415,3415,3415,0
|
|
20241107,170400,274153760,3415,3415,3415,3415,0
|
|
20241107,170300,274153760,3415,3415,3415,3415,0
|
|
20241107,170200,274153760,3415,3415,3415,3415,0
|
|
20241107,170100,274153760,3415,3415,3415,3415,0
|
|
20241107,170000,274153760,3415,3415,3415,3415,0
|
|
20241107,165900,274153760,3415,3415,3415,3415,0
|
|
20241107,165800,274153760,3415,3415,3415,3415,0
|
|
20241107,165700,274153760,3415,3415,3415,3415,0
|
|
20241107,165600,274153760,3415,3415,3415,3415,0
|
|
20241107,165500,274153760,3415,3415,3415,3415,0
|
|
20241107,165400,274153760,3415,3415,3415,3415,0
|
|
20241107,165300,274153760,3415,3415,3415,3415,0
|
|
20241107,165200,274153760,3415,3415,3415,3415,0
|
|
20241107,165100,274153760,3415,3415,3415,3415,0
|
|
20241107,165000,274153760,3415,3415,3415,3415,0
|
|
20241107,164900,274153760,3415,3415,3415,3415,0
|
|
20241107,164800,274153760,3415,3415,3415,3415,0
|
|
20241107,164700,274153760,3415,3415,3415,3415,0
|
|
20241107,164600,274153760,3415,3415,3415,3415,0
|
|
20241107,164500,274153760,3415,3415,3415,3415,0
|
|
20241107,164400,274153760,3415,3415,3415,3415,0
|
|
20241107,164300,274153760,3415,3415,3415,3415,0
|
|
20241107,164200,274153760,3415,3415,3415,3415,0
|
|
20241107,164100,274153760,3415,3415,3415,3415,0
|
|
20241107,164000,274153760,3415,3415,3415,3415,0
|
|
20241107,163900,274153760,3415,3415,3415,3415,0
|
|
20241107,163800,274153760,3415,3415,3415,3415,0
|
|
20241107,163700,274153760,3415,3415,3415,3415,0
|
|
20241107,163600,274153760,3415,3415,3415,3415,151
|
|
20241107,163500,274153760,3415,3415,3415,3415,0
|
|
20241107,163400,274153760,3415,3415,3415,3415,0
|
|
20241107,163300,274153760,3415,3415,3415,3415,0
|
|
20241107,163200,274153760,3415,3415,3415,3415,0
|
|
20241107,163100,274153760,3415,3415,3415,3415,0
|
|
20241107,163000,274153760,3415,3415,3415,3415,0
|
|
20241107,162900,274153760,3415,3415,3415,3415,0
|
|
20241107,162800,274153760,3415,3415,3415,3415,0
|
|
20241107,162700,274153760,3415,3415,3415,3415,0
|
|
20241107,162600,274153760,3415,3415,3415,3415,0
|
|
20241107,162500,274153760,3415,3415,3415,3415,0
|
|
20241107,162400,274153760,3415,3415,3415,3415,0
|
|
20241107,162300,274153760,3415,3415,3415,3415,0
|
|
20241107,162200,274153760,3415,3415,3415,3415,0
|
|
20241107,162100,274153760,3415,3415,3415,3415,0
|
|
20241107,162000,274153760,3415,3415,3415,3415,0
|
|
20241107,161900,274153760,3415,3415,3415,3415,0
|
|
20241107,161800,274153760,3415,3415,3415,3415,0
|
|
20241107,161700,274153760,3415,3415,3415,3415,0
|
|
20241107,161600,274153760,3415,3415,3415,3415,0
|
|
20241107,161500,274153760,3415,3415,3415,3415,0
|
|
20241107,161400,274153760,3415,3415,3415,3415,0
|
|
20241107,161300,274153760,3415,3415,3415,3415,0
|
|
20241107,161200,274153760,3415,3415,3415,3415,0
|
|
20241107,161100,274153760,3415,3415,3415,3415,0
|
|
20241107,161000,274153760,3415,3415,3415,3415,0
|
|
20241107,160900,274153760,3415,3415,3415,3415,0
|
|
20241107,160800,274153760,3415,3415,3415,3415,0
|
|
20241107,160700,274153760,3415,3415,3415,3415,0
|
|
20241107,160600,274153760,3415,3415,3415,3415,151
|
|
20241107,160500,274153760,3415,3415,3415,3415,0
|
|
20241107,160400,274153760,3415,3415,3415,3415,0
|
|
20241107,160300,274153760,3415,3415,3415,3415,0
|
|
20241107,160200,274153760,3415,3415,3415,3415,0
|
|
20241107,160100,274153760,3415,3415,3415,3415,0
|
|
20241107,160000,274153760,3415,3415,3415,3415,0
|
|
20241107,155900,274153760,3415,3415,3415,3415,0
|
|
20241107,155800,274153760,3415,3415,3415,3415,0
|
|
20241107,155700,274153760,3415,3415,3415,3415,0
|
|
20241107,155600,274153760,3415,3415,3415,3415,0
|
|
20241107,155500,274153760,3415,3415,3415,3415,0
|
|
20241107,155400,274153760,3415,3415,3415,3415,0
|
|
20241107,155300,274153760,3415,3415,3415,3415,0
|
|
20241107,155200,274153760,3415,3415,3415,3415,0
|
|
20241107,155100,274153760,3415,3415,3415,3415,0
|
|
20241107,155000,274153760,3415,3415,3415,3415,0
|
|
20241107,154900,274153760,3415,3415,3415,3415,0
|
|
20241107,154800,274153760,3415,3415,3415,3415,0
|
|
20241107,154700,274153760,3415,3415,3415,3415,0
|
|
20241107,154600,274153760,3415,3415,3415,3415,0
|
|
20241107,154500,274153760,3415,3415,3415,3415,0
|
|
20241107,154400,274153760,3415,3415,3415,3415,0
|
|
20241107,154300,274153760,3415,3415,3415,3415,0
|
|
20241107,154200,274153760,3415,3415,3415,3415,0
|
|
20241107,154100,274153760,3415,3415,3415,3415,0
|
|
20241107,154000,274153760,3415,3415,3415,3415,0
|
|
20241107,153900,274153760,3415,3415,3415,3415,0
|
|
20241107,153800,274153760,3415,3415,3415,3415,0
|
|
20241107,153700,274153760,3415,3415,3415,3415,0
|
|
20241107,153600,274153760,3415,3415,3415,3415,151
|
|
20241107,153500,274153760,3415,3415,3415,3415,0
|
|
20241107,153400,274153760,3415,3415,3415,3415,0
|
|
20241107,153300,274153760,3415,3415,3415,3415,0
|
|
20241107,153200,274153760,3415,3415,3415,3415,0
|
|
20241107,153100,274153760,3415,3415,3415,3415,0
|
|
20241107,153000,274153760,3415,3415,3415,3415,151
|
|
20241107,152900,273638095,3415,3415,3415,3415,0
|
|
20241107,152800,273638095,3415,3415,3415,3415,0
|
|
20241107,152700,273638095,3415,3415,3415,3415,0
|
|
20241107,152600,273638095,3415,3415,3415,3415,0
|
|
20241107,152500,273638095,3415,3415,3415,3415,0
|
|
20241107,152400,273638095,3415,3415,3415,3415,0
|
|
20241107,152300,273638095,3415,3415,3415,3415,0
|
|
20241107,152200,273638095,3415,3415,3415,3415,0
|
|
20241107,152100,273638095,3415,3415,3415,3415,0
|
|
20241107,152000,273638095,3415,3415,3415,3415,0
|
|
20241107,151900,273638095,3415,3410,3415,3410,103
|
|
20241107,151800,273286860,3405,3405,3405,3405,0
|
|
20241107,151700,273286860,3405,3410,3410,3405,87
|
|
20241107,151600,272990610,3405,3410,3420,3400,660
|
|
20241107,151500,270745960,3395,3395,3395,3395,6210
|
|
20241107,151400,249663010,3395,3400,3400,3395,6803
|
|
20241107,151300,226533310,3405,3410,3410,3405,1161
|
|
20241107,151200,222579725,3410,3410,3410,3410,1
|
|
20241107,151100,222576315,3410,3410,3410,3410,2
|
|
20241107,151000,222569495,3415,3415,3415,3415,0
|
|
20241107,150900,222569495,3415,3415,3415,3415,0
|
|
20241107,150800,222569495,3415,3415,3415,3415,0
|
|
20241107,150700,222569495,3415,3415,3415,3415,2
|
|
20241107,150600,222562665,3415,3415,3415,3415,0
|
|
20241107,150500,222562665,3415,3415,3415,3415,0
|
|
20241107,150400,222562665,3415,3415,3415,3415,0
|
|
20241107,150300,222562665,3415,3415,3415,3415,0
|
|
20241107,150200,222562665,3415,3415,3415,3415,0
|
|
20241107,150100,222562665,3415,3405,3415,3405,540
|
|
20241107,150000,220721825,3410,3410,3410,3410,0
|
|
20241107,145900,220721825,3410,3410,3410,3410,0
|
|
20241107,145800,220721825,3410,3410,3410,3410,55
|
|
20241107,145700,220534275,3420,3420,3420,3420,0
|
|
20241107,145600,220534275,3420,3420,3420,3420,0
|
|
20241107,145500,220534275,3420,3420,3420,3420,0
|
|
20241107,145400,220534275,3420,3415,3420,3415,5
|
|
20241107,145300,220517190,3410,3410,3410,3410,0
|
|
20241107,145200,220517190,3410,3410,3410,3410,0
|
|
20241107,145100,220517190,3410,3410,3410,3410,10
|
|
20241107,145000,220483090,3420,3415,3420,3415,1432
|
|
20241107,144900,215587500,3415,3415,3415,3415,0
|
|
20241107,144800,215587500,3415,3415,3415,3415,0
|
|
20241107,144700,215587500,3415,3415,3415,3415,10
|
|
20241107,144600,215553350,3410,3410,3410,3410,0
|
|
20241107,144500,215553350,3410,3410,3410,3410,174
|
|
20241107,144400,214960010,3410,3410,3410,3410,25
|
|
20241107,144300,214874760,3410,3410,3410,3410,0
|
|
20241107,144200,214874760,3410,3410,3410,3410,1
|
|
20241107,144100,214871350,3405,3405,3405,3405,0
|
|
20241107,144000,214871350,3405,3405,3405,3405,224
|
|
20241107,143900,214108630,3405,3400,3405,3400,14
|
|
20241107,143800,214061025,3395,3395,3395,3395,1
|
|
20241107,143700,214057630,3400,3400,3400,3400,187
|
|
20241107,143600,213421830,3400,3400,3400,3400,0
|
|
20241107,143500,213421830,3400,3400,3400,3400,0
|
|
20241107,143400,213421830,3400,3400,3400,3400,0
|
|
20241107,143300,213421830,3400,3400,3400,3400,0
|
|
20241107,143200,213421830,3400,3400,3400,3400,216
|
|
20241107,143100,212687430,3400,3400,3400,3400,0
|
|
20241107,143000,212687430,3400,3400,3400,3400,0
|
|
20241107,142900,212687430,3400,3400,3400,3400,1184
|
|
20241107,142800,208661830,3420,3420,3420,3420,0
|
|
20241107,142700,208661830,3420,3420,3420,3420,0
|
|
20241107,142600,208661830,3420,3420,3420,3420,0
|
|
20241107,142500,208661830,3420,3420,3420,3420,0
|
|
20241107,142400,208661830,3420,3415,3420,3415,144
|
|
20241107,142300,208170065,3400,3415,3415,3400,602
|
|
20241107,142200,206123250,3400,3400,3400,3400,0
|
|
20241107,142100,206123250,3400,3400,3400,3400,5
|
|
20241107,142000,206106250,3400,3400,3400,3400,0
|
|
20241107,141900,206106250,3400,3400,3400,3400,0
|
|
20241107,141800,206106250,3400,3405,3405,3400,1634
|
|
20241107,141700,200550145,3405,3405,3405,3405,0
|
|
20241107,141600,200550145,3405,3405,3405,3405,0
|
|
20241107,141500,200550145,3405,3405,3405,3405,0
|
|
20241107,141400,200550145,3405,3405,3405,3405,45
|
|
20241107,141300,200396920,3405,3405,3405,3405,0
|
|
20241107,141200,200396920,3405,3405,3405,3405,0
|
|
20241107,141100,200396920,3405,3405,3405,3405,0
|
|
20241107,141000,200396920,3405,3400,3405,3400,689
|
|
20241107,140900,198051425,3400,3405,3405,3395,4171
|
|
20241107,140800,183877100,3415,3415,3415,3415,0
|
|
20241107,140700,183877100,3415,3415,3415,3415,0
|
|
20241107,140600,183877100,3415,3415,3415,3415,0
|
|
20241107,140500,183877100,3415,3415,3415,3415,0
|
|
20241107,140400,183877100,3415,3415,3415,3415,0
|
|
20241107,140300,183877100,3415,3415,3415,3415,0
|
|
20241107,140200,183877100,3415,3415,3415,3415,0
|
|
20241107,140100,183877100,3415,3415,3415,3415,0
|
|
20241107,140000,183877100,3415,3415,3415,3415,0
|
|
20241107,135900,183877100,3415,3415,3415,3415,0
|
|
20241107,135800,183877100,3415,3415,3415,3415,0
|
|
20241107,135700,183877100,3415,3415,3415,3415,1
|
|
20241107,135600,183873685,3405,3405,3405,3405,0
|
|
20241107,135500,183873685,3405,3405,3405,3405,0
|
|
20241107,135400,183873685,3405,3405,3405,3405,0
|
|
20241107,135300,183873685,3405,3405,3405,3405,0
|
|
20241107,135200,183873685,3405,3405,3405,3405,298
|
|
20241107,135100,182858995,3410,3410,3410,3410,2
|
|
20241107,135000,182852175,3410,3410,3410,3410,0
|
|
20241107,134900,182852175,3410,3410,3410,3410,0
|
|
20241107,134800,182852175,3410,3410,3410,3410,0
|
|
20241107,134700,182852175,3410,3410,3410,3410,0
|
|
20241107,134600,182852175,3410,3410,3410,3410,0
|
|
20241107,134500,182852175,3410,3410,3410,3410,0
|
|
20241107,134400,182852175,3410,3410,3410,3410,154
|
|
20241107,134300,182327035,3405,3405,3405,3405,0
|
|
20241107,134200,182327035,3405,3405,3405,3405,0
|
|
20241107,134100,182327035,3405,3405,3405,3405,0
|
|
20241107,134000,182327035,3405,3405,3405,3405,0
|
|
20241107,133900,182327035,3405,3405,3405,3405,80
|
|
20241107,133800,182054635,3405,3405,3405,3405,0
|
|
20241107,133700,182054635,3405,3405,3405,3405,0
|
|
20241107,133600,182054635,3405,3405,3405,3405,8
|
|
20241107,133500,182027395,3405,3405,3405,3405,10
|
|
20241107,133400,181993345,3410,3410,3410,3410,100
|
|
20241107,133300,181652345,3405,3405,3405,3405,19
|
|
20241107,133200,181587650,3410,3410,3410,3410,0
|
|
20241107,133100,181587650,3410,3410,3410,3410,1
|
|
20241107,133000,181584240,3415,3415,3415,3415,0
|
|
20241107,132900,181584240,3415,3415,3415,3415,1
|
|
20241107,132800,181580825,3410,3410,3410,3410,65
|
|
20241107,132700,181359175,3410,3410,3410,3410,0
|
|
20241107,132600,181359175,3410,3410,3410,3410,0
|
|
20241107,132500,181359175,3410,3410,3410,3410,0
|
|
20241107,132400,181359175,3410,3405,3410,3405,1376
|
|
20241107,132300,176669700,3405,3405,3405,3405,0
|
|
20241107,132200,176669700,3405,3405,3405,3405,0
|
|
20241107,132100,176669700,3405,3405,3405,3405,0
|
|
20241107,132000,176669700,3405,3405,3405,3405,109
|
|
20241107,131900,176298555,3405,3405,3405,3405,0
|
|
20241107,131800,176298555,3405,3405,3405,3405,0
|
|
20241107,131700,176298555,3405,3400,3405,3400,1583
|
|
20241107,131600,170913515,3400,3405,3405,3385,11013
|
|
20241107,131500,133506435,3405,3405,3405,3405,1
|
|
20241107,131400,133503030,3410,3415,3415,3410,1826
|
|
20241107,131300,127275400,3420,3420,3420,3420,0
|
|
20241107,131200,127275400,3420,3420,3420,3420,0
|
|
20241107,131100,127275400,3420,3420,3420,3420,0
|
|
20241107,131000,127275400,3420,3420,3420,3420,0
|
|
20241107,130900,127275400,3420,3420,3420,3420,0
|
|
20241107,130800,127275400,3420,3420,3420,3420,0
|
|
20241107,130700,127275400,3420,3420,3420,3420,1
|
|
20241107,130600,127271980,3420,3420,3420,3420,0
|
|
20241107,130500,127271980,3420,3420,3420,3420,0
|
|
20241107,130400,127271980,3420,3420,3420,3420,0
|
|
20241107,130300,127271980,3420,3420,3420,3420,0
|
|
20241107,130200,127271980,3420,3420,3420,3420,1
|
|
20241107,130100,127268560,3410,3415,3415,3410,721
|
|
20241107,130000,124806350,3415,3415,3415,3415,40
|
|
20241107,125900,124669750,3415,3415,3415,3415,10
|
|
20241107,125800,124635600,3420,3420,3420,3420,42
|
|
20241107,125700,124491960,3420,3420,3420,3420,20
|
|
20241107,125600,124423560,3425,3425,3425,3425,0
|
|
20241107,125500,124423560,3425,3425,3425,3425,0
|
|
20241107,125400,124423560,3425,3425,3425,3425,2
|
|
20241107,125300,124416710,3425,3425,3425,3425,0
|
|
20241107,125200,124416710,3425,3425,3425,3425,0
|
|
20241107,125100,124416710,3425,3425,3425,3425,11
|
|
20241107,125000,124379035,3420,3420,3420,3420,18
|
|
20241107,124900,124317475,3420,3420,3420,3420,150
|
|
20241107,124800,123804475,3420,3420,3420,3420,10
|
|
20241107,124700,123770275,3425,3425,3425,3425,0
|
|
20241107,124600,123770275,3425,3425,3425,3425,0
|
|
20241107,124500,123770275,3425,3425,3425,3425,50
|
|
20241107,124400,123599025,3425,3425,3425,3425,1
|
|
20241107,124300,123595600,3415,3420,3420,3415,500
|
|
20241107,124200,121888040,3430,3430,3430,3430,0
|
|
20241107,124100,121888040,3430,3430,3430,3430,0
|
|
20241107,124000,121888040,3430,3430,3430,3430,0
|
|
20241107,123900,121888040,3430,3430,3430,3430,0
|
|
20241107,123800,121888040,3430,3425,3430,3425,44
|
|
20241107,123700,121737135,3430,3430,3430,3430,0
|
|
20241107,123600,121737135,3430,3430,3430,3430,0
|
|
20241107,123500,121737135,3430,3425,3430,3425,6
|
|
20241107,123400,121716565,3430,3425,3430,3425,8
|
|
20241107,123300,121689145,3420,3420,3420,3420,0
|
|
20241107,123200,121689145,3420,3420,3420,3420,0
|
|
20241107,123100,121689145,3420,3425,3435,3420,1632
|
|
20241107,123000,116097095,3425,3425,3425,3425,400
|
|
20241107,122900,114727095,3425,3420,3425,3420,150
|
|
20241107,122800,114214080,3415,3415,3415,3410,354
|
|
20241107,122700,113005895,3425,3425,3425,3425,0
|
|
20241107,122600,113005895,3425,3420,3425,3420,74
|
|
20241107,122500,112752805,3420,3420,3420,3420,0
|
|
20241107,122400,112752805,3420,3420,3420,3420,0
|
|
20241107,122300,112752805,3420,3420,3420,3420,0
|
|
20241107,122200,112752805,3420,3420,3420,3420,115
|
|
20241107,122100,112359505,3420,3420,3420,3420,0
|
|
20241107,122000,112359505,3420,3420,3420,3420,10
|
|
20241107,121900,112325305,3420,3425,3425,3420,108
|
|
20241107,121800,111955410,3425,3425,3425,3425,1
|
|
20241107,121700,111951985,3420,3420,3420,3420,0
|
|
20241107,121600,111951985,3420,3420,3420,3420,100
|
|
20241107,121500,111609985,3420,3420,3420,3420,0
|
|
20241107,121400,111609985,3420,3420,3425,3420,4
|
|
20241107,121300,111596300,3420,3420,3420,3420,0
|
|
20241107,121200,111596300,3420,3420,3425,3420,19
|
|
20241107,121100,111531295,3425,3420,3425,3415,92
|
|
20241107,121000,111217025,3425,3420,3425,3420,1322
|
|
20241107,120900,106695775,3420,3420,3420,3420,1
|
|
20241107,120800,106692355,3415,3415,3415,3415,0
|
|
20241107,120700,106692355,3415,3415,3415,3415,0
|
|
20241107,120600,106692355,3415,3415,3415,3415,174
|
|
20241107,120500,106098145,3420,3415,3420,3415,101
|
|
20241107,120400,105753225,3415,3415,3415,3415,0
|
|
20241107,120300,105753225,3415,3415,3415,3415,0
|
|
20241107,120200,105753225,3415,3415,3420,3415,7
|
|
20241107,120100,105729305,3415,3415,3420,3415,14
|
|
20241107,120000,105681460,3415,3415,3415,3415,78
|
|
20241107,115900,105415090,3415,3415,3415,3415,107
|
|
20241107,115800,105049685,3415,3410,3415,3410,391
|
|
20241107,115700,103714425,3410,3415,3415,3410,4
|
|
20241107,115600,103700780,3410,3410,3410,3410,542
|
|
20241107,115500,101852560,3410,3405,3410,3405,2
|
|
20241107,115400,101845745,3410,3410,3410,3410,1
|
|
20241107,115300,101842335,3410,3410,3410,3410,1
|
|
20241107,115200,101838925,3405,3405,3405,3405,0
|
|
20241107,115100,101838925,3405,3405,3405,3405,584
|
|
20241107,115000,99850405,3400,3400,3400,3400,0
|
|
20241107,114900,99850405,3400,3400,3400,3400,0
|
|
20241107,114800,99850405,3400,3400,3400,3400,500
|
|
20241107,114700,98150405,3400,3400,3400,3400,0
|
|
20241107,114600,98150405,3400,3400,3400,3400,0
|
|
20241107,114500,98150405,3400,3400,3400,3400,1
|
|
20241107,114400,98147005,3405,3405,3405,3405,0
|
|
20241107,114300,98147005,3405,3400,3405,3400,6
|
|
20241107,114200,98126590,3405,3400,3405,3400,12
|
|
20241107,114100,98085760,3405,3400,3405,3400,13
|
|
20241107,114000,98041525,3405,3400,3405,3400,10
|
|
20241107,113900,98007500,3405,3400,3405,3400,13
|
|
20241107,113800,97963265,3400,3400,3405,3400,12
|
|
20241107,113700,97922440,3405,3400,3405,3400,17
|
|
20241107,113600,97864595,3400,3400,3405,3400,100
|
|
20241107,113500,97524550,3395,3395,3395,3395,0
|
|
20241107,113400,97524550,3395,3400,3400,3395,2647
|
|
20241107,113300,88524790,3400,3400,3400,3400,0
|
|
20241107,113200,88524790,3400,3400,3400,3400,0
|
|
20241107,113100,88524790,3400,3400,3400,3400,0
|
|
20241107,113000,88524790,3400,3400,3400,3400,0
|
|
20241107,112900,88524790,3400,3395,3400,3395,139
|
|
20241107,112800,88052880,3395,3395,3395,3395,0
|
|
20241107,112700,88052880,3395,3395,3395,3395,0
|
|
20241107,112600,88052880,3395,3395,3395,3395,70
|
|
20241107,112500,87815230,3395,3395,3395,3395,0
|
|
20241107,112400,87815230,3395,3395,3395,3395,0
|
|
20241107,112300,87815230,3395,3395,3395,3395,12
|
|
20241107,112200,87774490,3395,3395,3395,3395,14
|
|
20241107,112100,87726960,3395,3395,3395,3395,0
|
|
20241107,112000,87726960,3395,3395,3395,3395,0
|
|
20241107,111900,87726960,3395,3395,3395,3395,0
|
|
20241107,111800,87726960,3395,3395,3395,3395,0
|
|
20241107,111700,87726960,3395,3395,3395,3395,0
|
|
20241107,111600,87726960,3395,3395,3395,3395,1
|
|
20241107,111500,87723565,3395,3395,3395,3395,0
|
|
20241107,111400,87723565,3395,3395,3395,3395,0
|
|
20241107,111300,87723565,3395,3395,3395,3395,0
|
|
20241107,111200,87723565,3395,3395,3395,3395,0
|
|
20241107,111100,87723565,3395,3395,3395,3395,0
|
|
20241107,111000,87723565,3395,3395,3395,3395,1
|
|
20241107,110900,87720170,3390,3390,3390,3390,0
|
|
20241107,110800,87720170,3390,3390,3390,3390,12
|
|
20241107,110700,87679490,3390,3390,3390,3390,0
|
|
20241107,110600,87679490,3390,3390,3390,3390,0
|
|
20241107,110500,87679490,3390,3390,3390,3390,0
|
|
20241107,110400,87679490,3390,3390,3390,3390,0
|
|
20241107,110300,87679490,3390,3390,3390,3390,0
|
|
20241107,110200,87679490,3390,3390,3390,3390,0
|
|
20241107,110100,87679490,3390,3390,3390,3390,70
|
|
20241107,110000,87442190,3395,3395,3395,3395,0
|
|
20241107,105900,87442190,3395,3395,3395,3395,0
|
|
20241107,105800,87442190,3395,3390,3395,3390,223
|
|
20241107,105700,86685110,3395,3395,3395,3395,0
|
|
20241107,105600,86685110,3395,3390,3395,3390,5
|
|
20241107,105500,86668140,3390,3390,3390,3390,3
|
|
20241107,105400,86657970,3390,3390,3390,3390,0
|
|
20241107,105300,86657970,3390,3390,3390,3390,0
|
|
20241107,105200,86657970,3390,3390,3390,3390,2
|
|
20241107,105100,86651190,3395,3395,3395,3395,0
|
|
20241107,105000,86651190,3395,3395,3395,3395,0
|
|
20241107,104900,86651190,3395,3395,3395,3395,3
|
|
20241107,104800,86641005,3375,3390,3390,3375,1004
|
|
20241107,104700,83242850,3395,3395,3395,3395,29
|
|
20241107,104600,83144395,3395,3395,3395,3395,25
|
|
20241107,104500,83059520,3395,3395,3395,3395,26
|
|
20241107,104400,82971250,3390,3390,3390,3390,1
|
|
20241107,104300,82967860,3390,3390,3390,3390,2
|
|
20241107,104200,82961080,3380,3380,3380,3380,0
|
|
20241107,104100,82961080,3380,3380,3380,3380,0
|
|
20241107,104000,82961080,3380,3380,3380,3380,0
|
|
20241107,103900,82961080,3380,3380,3380,3380,33
|
|
20241107,103800,82849540,3395,3395,3395,3395,0
|
|
20241107,103700,82849540,3395,3395,3395,3395,0
|
|
20241107,103600,82849540,3395,3395,3395,3395,0
|
|
20241107,103500,82849540,3395,3395,3395,3395,0
|
|
20241107,103400,82849540,3395,3375,3395,3375,253
|
|
20241107,103300,81995605,3375,3390,3390,3375,6
|
|
20241107,103200,81975280,3390,3390,3390,3390,0
|
|
20241107,103100,81975280,3390,3385,3390,3385,2
|
|
20241107,103000,81968505,3380,3380,3380,3380,9
|
|
20241107,102900,81938085,3380,3380,3380,3380,5
|
|
20241107,102800,81921185,3380,3380,3385,3380,247
|
|
20241107,102700,81086315,3380,3380,3380,3380,10
|
|
20241107,102600,81052515,3385,3385,3385,3385,2
|
|
20241107,102500,81045745,3380,3380,3380,3380,0
|
|
20241107,102400,81045745,3380,3380,3380,3380,0
|
|
20241107,102300,81045745,3380,3380,3380,3380,0
|
|
20241107,102200,81045745,3380,3380,3380,3380,0
|
|
20241107,102100,81045745,3380,3380,3380,3380,250
|
|
20241107,102000,80200745,3385,3385,3385,3385,237
|
|
20241107,101900,79398500,3390,3390,3390,3390,2
|
|
20241107,101800,79391720,3390,3390,3390,3390,0
|
|
20241107,101700,79391720,3390,3390,3390,3390,5
|
|
20241107,101600,79374770,3390,3390,3390,3390,0
|
|
20241107,101500,79374770,3390,3390,3390,3390,49
|
|
20241107,101400,79208660,3390,3390,3390,3390,204
|
|
20241107,101300,78517100,3390,3390,3390,3390,4
|
|
20241107,101200,78503540,3390,3390,3390,3390,51
|
|
20241107,101100,78330650,3390,3390,3390,3390,10
|
|
20241107,101000,78296750,3390,3390,3390,3390,0
|
|
20241107,100900,78296750,3390,3390,3390,3390,0
|
|
20241107,100800,78296750,3390,3390,3390,3390,0
|
|
20241107,100700,78296750,3390,3390,3390,3390,1
|
|
20241107,100600,78293360,3390,3390,3390,3380,1533
|
|
20241107,100500,73108340,3390,3390,3390,3390,2
|
|
20241107,100400,73101560,3390,3390,3390,3390,1
|
|
20241107,100300,73098170,3385,3395,3395,3385,667
|
|
20241107,100200,70840260,3395,3395,3395,3395,0
|
|
20241107,100100,70840260,3395,3395,3395,3395,10
|
|
20241107,100000,70806310,3395,3395,3395,3395,0
|
|
20241107,095900,70806310,3395,3395,3395,3395,0
|
|
20241107,095800,70806310,3395,3395,3395,3395,1
|
|
20241107,095700,70802915,3390,3390,3395,3390,125
|
|
20241107,095600,70379065,3385,3385,3385,3385,1293
|
|
20241107,095500,66002260,3385,3385,3385,3385,5
|
|
20241107,095400,65985335,3385,3385,3385,3385,892
|
|
20241107,095300,62965915,3385,3390,3395,3385,54
|
|
20241107,095200,62783095,3390,3390,3390,3390,40
|
|
20241107,095100,62647495,3390,3390,3390,3390,240
|
|
20241107,095000,61833895,3390,3390,3390,3390,0
|
|
20241107,094900,61833895,3390,3390,3390,3390,1
|
|
20241107,094800,61830505,3390,3400,3400,3390,40
|
|
20241107,094700,61694750,3385,3395,3395,3385,3000
|
|
20241107,094600,51520295,3400,3400,3400,3400,0
|
|
20241107,094500,51520295,3400,3400,3400,3400,20
|
|
20241107,094400,51452295,3395,3400,3400,3395,91
|
|
20241107,094300,51142900,3400,3400,3400,3400,1
|
|
20241107,094200,51139500,3400,3400,3400,3400,0
|
|
20241107,094100,51139500,3400,3400,3400,3400,507
|
|
20241107,094000,49415700,3400,3400,3400,3400,3
|
|
20241107,093900,49405500,3395,3395,3395,3395,0
|
|
20241107,093800,49405500,3395,3395,3395,3395,1
|
|
20241107,093700,49402105,3400,3400,3400,3400,400
|
|
20241107,093600,48042105,3400,3400,3400,3400,0
|
|
20241107,093500,48042105,3400,3400,3400,3400,0
|
|
20241107,093400,48042105,3400,3400,3400,3400,1
|
|
20241107,093300,48038705,3400,3400,3400,3400,60
|
|
20241107,093200,47834705,3400,3395,3400,3395,5
|
|
20241107,093100,47817720,3395,3395,3395,3395,100
|
|
20241107,093000,47478220,3395,3395,3395,3395,100
|
|
20241107,092900,47138720,3395,3395,3395,3395,1
|
|
20241107,092800,47135325,3395,3395,3395,3395,1
|
|
20241107,092700,47131930,3395,3395,3395,3395,3
|
|
20241107,092600,47121745,3395,3395,3395,3395,0
|
|
20241107,092500,47121745,3395,3395,3395,3395,0
|
|
20241107,092400,47121745,3395,3395,3395,3395,0
|
|
20241107,092300,47121745,3395,3395,3395,3395,0
|
|
20241107,092200,47121745,3395,3395,3395,3395,1
|
|
20241107,092100,47118350,3395,3390,3395,3390,10042
|
|
20241107,092000,13075960,3390,3390,3390,3390,1
|
|
20241107,091900,13072570,3395,3395,3395,3395,4
|
|
20241107,091800,13058990,3395,3395,3395,3395,100
|
|
20241107,091700,12719490,3395,3390,3395,3390,434
|
|
20241107,091600,11248225,3390,3390,3390,3390,252
|
|
20241107,091500,10393945,3395,3395,3395,3395,3
|
|
20241107,091400,10383760,3395,3395,3395,3395,0
|
|
20241107,091300,10383760,3395,3395,3395,3395,0
|
|
20241107,091200,10383760,3395,3395,3395,3395,6
|
|
20241107,091100,10363390,3395,3395,3395,3395,100
|
|
20241107,091000,10023890,3385,3385,3385,3385,0
|
|
20241107,090900,10023890,3385,3390,3390,3385,292
|
|
20241107,090800,9035320,3390,3395,3395,3390,3
|
|
20241107,090700,9025140,3385,3390,3390,3385,636
|
|
20241107,090600,6871730,3385,3385,3385,3385,259
|
|
20241107,090500,5995015,3395,3395,3395,3385,580
|
|
20241107,090400,4026125,3395,3395,3395,3395,200
|
|
20241107,090300,3347125,3395,3390,3395,3390,547
|
|
20241107,090200,1491545,3385,3385,3385,3385,0
|
|
20241107,090100,1491545,3385,3385,3385,3385,201
|
|
20241107,090000,811160,3380,3380,3380,3380,232
|