547 lines
26 KiB
CSV
547 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190400,596962675,3265,3265,3265,3265,130
|
|
20241114,190300,596962675,3265,3265,3265,3265,0
|
|
20241114,190200,596962675,3265,3265,3265,3265,0
|
|
20241114,190100,596962675,3265,3265,3265,3265,0
|
|
20241114,190000,596962675,3265,3265,3265,3265,0
|
|
20241114,185900,596962675,3265,3265,3265,3265,0
|
|
20241114,185800,596962675,3265,3265,3265,3265,0
|
|
20241114,185700,596962675,3265,3265,3265,3265,0
|
|
20241114,185600,596962675,3265,3265,3265,3265,0
|
|
20241114,185500,596962675,3265,3265,3265,3265,0
|
|
20241114,185400,596962675,3265,3265,3265,3265,0
|
|
20241114,185300,596962675,3265,3265,3265,3265,0
|
|
20241114,185200,596962675,3265,3265,3265,3265,0
|
|
20241114,185100,596962675,3265,3265,3265,3265,0
|
|
20241114,185000,596962675,3265,3265,3265,3265,0
|
|
20241114,184900,596962675,3265,3265,3265,3265,0
|
|
20241114,184800,596962675,3265,3265,3265,3265,0
|
|
20241114,184700,596962675,3265,3265,3265,3265,0
|
|
20241114,184600,596962675,3265,3265,3265,3265,0
|
|
20241114,184500,596962675,3265,3265,3265,3265,0
|
|
20241114,184400,596962675,3265,3265,3265,3265,0
|
|
20241114,184300,596962675,3265,3265,3265,3265,0
|
|
20241114,184200,596962675,3265,3265,3265,3265,0
|
|
20241114,184100,596962675,3265,3265,3265,3265,0
|
|
20241114,184000,596962675,3265,3265,3265,3265,0
|
|
20241114,183900,596962675,3265,3265,3265,3265,0
|
|
20241114,183800,596962675,3265,3265,3265,3265,0
|
|
20241114,183700,596962675,3265,3265,3265,3265,0
|
|
20241114,183600,596962675,3265,3265,3265,3265,0
|
|
20241114,183500,596962675,3265,3265,3265,3265,0
|
|
20241114,183400,596962675,3265,3265,3265,3265,130
|
|
20241114,183300,596962675,3265,3265,3265,3265,0
|
|
20241114,183200,596962675,3265,3265,3265,3265,0
|
|
20241114,183100,596962675,3265,3265,3265,3265,0
|
|
20241114,183000,596962675,3265,3265,3265,3265,0
|
|
20241114,182900,596962675,3265,3265,3265,3265,0
|
|
20241114,182800,596962675,3265,3265,3265,3265,0
|
|
20241114,182700,596962675,3265,3265,3265,3265,0
|
|
20241114,182600,596962675,3265,3265,3265,3265,0
|
|
20241114,182500,596962675,3265,3265,3265,3265,0
|
|
20241114,182400,596962675,3265,3265,3265,3265,0
|
|
20241114,182300,596962675,3265,3265,3265,3265,0
|
|
20241114,182200,596962675,3265,3265,3265,3265,0
|
|
20241114,182100,596962675,3265,3265,3265,3265,0
|
|
20241114,182000,596962675,3265,3265,3265,3265,0
|
|
20241114,181900,596962675,3265,3265,3265,3265,0
|
|
20241114,181800,596962675,3265,3265,3265,3265,0
|
|
20241114,181700,596962675,3265,3265,3265,3265,0
|
|
20241114,181600,596962675,3265,3265,3265,3265,0
|
|
20241114,181500,596962675,3265,3265,3265,3265,0
|
|
20241114,181400,596962675,3265,3265,3265,3265,0
|
|
20241114,181300,596962675,3265,3265,3265,3265,0
|
|
20241114,181200,596962675,3265,3265,3265,3265,0
|
|
20241114,181100,596962675,3265,3265,3265,3265,0
|
|
20241114,181000,596962675,3265,3265,3265,3265,0
|
|
20241114,180900,596962675,3265,3265,3265,3265,0
|
|
20241114,180800,596962675,3265,3265,3265,3265,0
|
|
20241114,180700,596962675,3265,3265,3265,3265,0
|
|
20241114,180600,596962675,3265,3265,3265,3265,0
|
|
20241114,180500,596962675,3265,3265,3265,3265,0
|
|
20241114,180400,596962675,3265,3265,3265,3265,130
|
|
20241114,180300,596962675,3265,3265,3265,3265,0
|
|
20241114,180200,596962675,3265,3265,3265,3265,0
|
|
20241114,180100,596962675,3265,3265,3265,3265,0
|
|
20241114,180000,596962675,3265,3265,3265,3265,0
|
|
20241114,175900,596962675,3265,3265,3265,3265,0
|
|
20241114,175800,596962675,3265,3265,3265,3265,0
|
|
20241114,175700,596962675,3265,3265,3265,3265,0
|
|
20241114,175600,596962675,3265,3265,3265,3265,0
|
|
20241114,175500,596962675,3265,3265,3265,3265,0
|
|
20241114,175400,596962675,3265,3265,3265,3265,0
|
|
20241114,175300,596962675,3265,3265,3265,3265,0
|
|
20241114,175200,596962675,3265,3265,3265,3265,0
|
|
20241114,175100,596962675,3265,3265,3265,3265,0
|
|
20241114,175000,596962675,3265,3265,3265,3265,0
|
|
20241114,174900,596962675,3265,3265,3265,3265,0
|
|
20241114,174800,596962675,3265,3265,3265,3265,0
|
|
20241114,174700,596962675,3265,3265,3265,3265,0
|
|
20241114,174600,596962675,3265,3265,3265,3265,0
|
|
20241114,174500,596962675,3265,3265,3265,3265,0
|
|
20241114,174400,596962675,3265,3265,3265,3265,0
|
|
20241114,174300,596962675,3265,3265,3265,3265,0
|
|
20241114,174200,596962675,3265,3265,3265,3265,0
|
|
20241114,174100,596962675,3265,3265,3265,3265,0
|
|
20241114,174000,596962675,3265,3265,3265,3265,0
|
|
20241114,173900,596962675,3265,3265,3265,3265,0
|
|
20241114,173800,596962675,3265,3265,3265,3265,0
|
|
20241114,173700,596962675,3265,3265,3265,3265,0
|
|
20241114,173600,596962675,3265,3265,3265,3265,0
|
|
20241114,173500,596962675,3265,3265,3265,3265,0
|
|
20241114,173400,596962675,3265,3265,3265,3265,130
|
|
20241114,173300,596962675,3265,3265,3265,3265,0
|
|
20241114,173200,596962675,3265,3265,3265,3265,0
|
|
20241114,173100,596962675,3265,3265,3265,3265,0
|
|
20241114,173000,596962675,3265,3265,3265,3265,0
|
|
20241114,172900,596962675,3265,3265,3265,3265,0
|
|
20241114,172800,596962675,3265,3265,3265,3265,0
|
|
20241114,172700,596962675,3265,3265,3265,3265,0
|
|
20241114,172600,596962675,3265,3265,3265,3265,0
|
|
20241114,172500,596962675,3265,3265,3265,3265,0
|
|
20241114,172400,596962675,3265,3265,3265,3265,0
|
|
20241114,172300,596962675,3265,3265,3265,3265,0
|
|
20241114,172200,596962675,3265,3265,3265,3265,0
|
|
20241114,172100,596962675,3265,3265,3265,3265,0
|
|
20241114,172000,596962675,3265,3265,3265,3265,0
|
|
20241114,171900,596962675,3265,3265,3265,3265,0
|
|
20241114,171800,596962675,3265,3265,3265,3265,0
|
|
20241114,171700,596962675,3265,3265,3265,3265,0
|
|
20241114,171600,596962675,3265,3265,3265,3265,0
|
|
20241114,171500,596962675,3265,3265,3265,3265,0
|
|
20241114,171400,596962675,3265,3265,3265,3265,0
|
|
20241114,171300,596962675,3265,3265,3265,3265,0
|
|
20241114,171200,596962675,3265,3265,3265,3265,0
|
|
20241114,171100,596962675,3265,3265,3265,3265,0
|
|
20241114,171000,596962675,3265,3265,3265,3265,0
|
|
20241114,170900,596962675,3265,3265,3265,3265,0
|
|
20241114,170800,596962675,3265,3265,3265,3265,0
|
|
20241114,170700,596962675,3265,3265,3265,3265,0
|
|
20241114,170600,596962675,3265,3265,3265,3265,0
|
|
20241114,170500,596962675,3265,3265,3265,3265,0
|
|
20241114,170400,596962675,3265,3265,3265,3265,130
|
|
20241114,170300,596962675,3265,3265,3265,3265,0
|
|
20241114,170200,596962675,3265,3265,3265,3265,0
|
|
20241114,170100,596962675,3265,3265,3265,3265,0
|
|
20241114,170000,596962675,3265,3265,3265,3265,0
|
|
20241114,165900,596962675,3265,3265,3265,3265,0
|
|
20241114,165800,596962675,3265,3265,3265,3265,0
|
|
20241114,165700,596962675,3265,3265,3265,3265,0
|
|
20241114,165600,596962675,3265,3265,3265,3265,0
|
|
20241114,165500,596962675,3265,3265,3265,3265,0
|
|
20241114,165400,596962675,3265,3265,3265,3265,0
|
|
20241114,165300,596962675,3265,3265,3265,3265,0
|
|
20241114,165200,596962675,3265,3265,3265,3265,0
|
|
20241114,165100,596962675,3265,3265,3265,3265,0
|
|
20241114,165000,596962675,3265,3265,3265,3265,0
|
|
20241114,164900,596962675,3265,3265,3265,3265,0
|
|
20241114,164800,596962675,3265,3265,3265,3265,0
|
|
20241114,164700,596962675,3265,3265,3265,3265,0
|
|
20241114,164600,596962675,3265,3265,3265,3265,0
|
|
20241114,164500,596962675,3265,3265,3265,3265,0
|
|
20241114,164400,596962675,3265,3265,3265,3265,0
|
|
20241114,164300,596962675,3265,3265,3265,3265,0
|
|
20241114,164200,596962675,3265,3265,3265,3265,0
|
|
20241114,164100,596962675,3265,3265,3265,3265,0
|
|
20241114,164000,596962675,3265,3265,3265,3265,0
|
|
20241114,163900,596962675,3265,3265,3265,3265,0
|
|
20241114,163800,596962675,3265,3265,3265,3265,0
|
|
20241114,163700,596962675,3265,3265,3265,3265,0
|
|
20241114,163600,596962675,3265,3265,3265,3265,0
|
|
20241114,163500,596962675,3265,3265,3265,3265,0
|
|
20241114,163400,596962675,3265,3265,3265,3265,130
|
|
20241114,163300,596962675,3265,3265,3265,3265,0
|
|
20241114,163200,596962675,3265,3265,3265,3265,0
|
|
20241114,163100,596962675,3265,3265,3265,3265,0
|
|
20241114,163000,596962675,3265,3265,3265,3265,130
|
|
20241114,162900,596538225,3270,3270,3270,3270,0
|
|
20241114,162800,596538225,3270,3270,3270,3270,0
|
|
20241114,162700,596538225,3270,3270,3270,3270,0
|
|
20241114,162600,596538225,3270,3270,3270,3270,0
|
|
20241114,162500,596538225,3270,3270,3270,3270,0
|
|
20241114,162400,596538225,3270,3270,3270,3270,0
|
|
20241114,162300,596538225,3270,3270,3270,3270,0
|
|
20241114,162200,596538225,3270,3270,3270,3270,0
|
|
20241114,162100,596538225,3270,3270,3270,3270,0
|
|
20241114,162000,596538225,3270,3270,3270,3270,0
|
|
20241114,161900,596538225,3270,3270,3270,3265,102
|
|
20241114,161800,596205185,3265,3265,3265,3265,169
|
|
20241114,161700,595653400,3260,3255,3260,3255,1501
|
|
20241114,161600,590761640,3255,3255,3255,3255,1
|
|
20241114,161500,590758385,3250,3255,3255,3250,1880
|
|
20241114,161400,584644790,3255,3255,3255,3255,0
|
|
20241114,161300,584644790,3255,3250,3255,3250,48
|
|
20241114,161200,584488785,3250,3250,3250,3250,58
|
|
20241114,161100,584300285,3245,3245,3245,3245,18
|
|
20241114,161000,584241875,3245,3245,3265,3245,1894
|
|
20241114,160900,578095825,3245,3250,3250,3245,2625
|
|
20241114,160800,569572580,3265,3265,3265,3265,0
|
|
20241114,160700,569572580,3265,3265,3265,3265,37
|
|
20241114,160600,569451775,3265,3265,3265,3265,1
|
|
20241114,160500,569448510,3250,3260,3260,3250,2530
|
|
20241114,160400,561216795,3265,3260,3265,3260,467
|
|
20241114,160300,559692050,3265,3265,3265,3260,161
|
|
20241114,160200,559166880,3265,3270,3270,3265,101
|
|
20241114,160100,558837110,3265,3265,3265,3265,100
|
|
20241114,160000,558510610,3265,3265,3270,3265,174
|
|
20241114,155900,557942490,3270,3270,3270,3270,0
|
|
20241114,155800,557942490,3270,3265,3270,3265,160
|
|
20241114,155700,557420085,3260,3260,3265,3260,750
|
|
20241114,155600,554975080,3255,3250,3260,3250,678
|
|
20241114,155500,552769685,3245,3250,3250,3245,11
|
|
20241114,155400,552733940,3250,3250,3250,3250,200
|
|
20241114,155300,552083940,3250,3250,3250,3250,200
|
|
20241114,155200,551433940,3245,3250,3250,3245,201
|
|
20241114,155100,550781690,3245,3245,3245,3245,100
|
|
20241114,155000,550457190,3255,3255,3255,3255,0
|
|
20241114,154900,550457190,3255,3255,3255,3255,133
|
|
20241114,154800,550024275,3250,3250,3250,3250,84
|
|
20241114,154700,549751275,3245,3245,3245,3245,84
|
|
20241114,154600,549478695,3245,3245,3245,3245,0
|
|
20241114,154500,549478695,3245,3245,3245,3245,0
|
|
20241114,154400,549478695,3245,3245,3245,3245,500
|
|
20241114,154300,547856195,3245,3245,3245,3245,20
|
|
20241114,154200,547791295,3255,3255,3255,3255,0
|
|
20241114,154100,547791295,3255,3250,3255,3245,501
|
|
20241114,154000,546165490,3250,3250,3255,3250,3
|
|
20241114,153900,546155735,3245,3245,3245,3245,500
|
|
20241114,153800,544533235,3245,3245,3245,3245,0
|
|
20241114,153700,544533235,3245,3245,3245,3245,500
|
|
20241114,153600,542910735,3250,3245,3250,3245,503
|
|
20241114,153500,541278485,3245,3245,3245,3245,174
|
|
20241114,153400,540713855,3245,3245,3245,3245,372
|
|
20241114,153300,539506715,3245,3245,3245,3245,50
|
|
20241114,153200,539344465,3255,3245,3255,3245,6
|
|
20241114,153100,539324965,3250,3240,3250,3240,504
|
|
20241114,153000,537686975,3250,3250,3250,3240,5
|
|
20241114,152900,537670745,3250,3235,3250,3235,4158
|
|
20241114,152800,524169890,3230,3230,3230,3230,820
|
|
20241114,152700,521521290,3230,3230,3230,3230,0
|
|
20241114,152600,521521290,3230,3230,3230,3230,0
|
|
20241114,152500,521521290,3230,3230,3230,3230,106
|
|
20241114,152400,521178910,3230,3230,3230,3230,0
|
|
20241114,152300,521178910,3230,3225,3230,3225,20
|
|
20241114,152200,521114325,3220,3220,3220,3220,0
|
|
20241114,152100,521114325,3220,3220,3220,3220,200
|
|
20241114,152000,520470325,3220,3225,3230,3220,407
|
|
20241114,151900,519158175,3220,3220,3220,3220,0
|
|
20241114,151800,519158175,3220,3220,3220,3220,0
|
|
20241114,151700,519158175,3220,3220,3220,3220,1
|
|
20241114,151600,519154955,3215,3220,3220,3215,1200
|
|
20241114,151500,515295240,3225,3225,3225,3225,0
|
|
20241114,151400,515295240,3225,3220,3225,3220,191
|
|
20241114,151300,514680215,3220,3220,3220,3220,38
|
|
20241114,151200,514557855,3215,3215,3215,3215,38
|
|
20241114,151100,514435685,3215,3215,3215,3215,600
|
|
20241114,151000,512506685,3220,3220,3220,3220,123
|
|
20241114,150900,512110625,3220,3220,3220,3220,158
|
|
20241114,150800,511601865,3220,3220,3220,3220,1287
|
|
20241114,150700,507457725,3220,3225,3225,3220,101
|
|
20241114,150600,507132500,3225,3225,3225,3225,0
|
|
20241114,150500,507132500,3225,3220,3225,3220,2
|
|
20241114,150400,507126055,3220,3220,3220,3220,500
|
|
20241114,150300,505516055,3220,3225,3225,3220,16
|
|
20241114,150200,505464515,3225,3225,3225,3225,22
|
|
20241114,150100,505393565,3225,3225,3225,3225,2347
|
|
20241114,150000,497824490,3220,3220,3220,3220,0
|
|
20241114,145900,497824490,3220,3220,3220,3220,111
|
|
20241114,145800,497467070,3220,3220,3220,3220,489
|
|
20241114,145700,495892490,3215,3205,3215,3205,10627
|
|
20241114,145600,461829780,3210,3205,3210,3205,839
|
|
20241114,145500,459136605,3205,3210,3215,3200,11886
|
|
20241114,145400,421076970,3215,3225,3225,3200,11315
|
|
20241114,145300,384801850,3220,3240,3240,3210,42545
|
|
20241114,145200,247729295,3240,3240,3240,3240,500
|
|
20241114,145100,246109295,3240,3240,3240,3240,0
|
|
20241114,145000,246109295,3240,3240,3240,3240,0
|
|
20241114,144900,246109295,3240,3240,3240,3240,0
|
|
20241114,144800,246109295,3240,3240,3240,3240,0
|
|
20241114,144700,246109295,3240,3240,3240,3240,482
|
|
20241114,144600,244547615,3245,3245,3245,3245,0
|
|
20241114,144500,244547615,3245,3245,3245,3245,2
|
|
20241114,144400,244541125,3245,3245,3245,3245,53
|
|
20241114,144300,244369140,3245,3245,3245,3245,0
|
|
20241114,144200,244369140,3245,3245,3245,3245,502
|
|
20241114,144100,242740150,3245,3245,3245,3245,0
|
|
20241114,144000,242740150,3245,3245,3245,3245,2
|
|
20241114,143900,242733660,3245,3245,3245,3245,400
|
|
20241114,143800,241435660,3245,3245,3245,3245,0
|
|
20241114,143700,241435660,3245,3245,3245,3245,0
|
|
20241114,143600,241435660,3245,3240,3245,3240,2
|
|
20241114,143500,241429175,3240,3240,3240,3240,0
|
|
20241114,143400,241429175,3240,3240,3240,3240,0
|
|
20241114,143300,241429175,3240,3240,3240,3240,0
|
|
20241114,143200,241429175,3240,3240,3240,3240,0
|
|
20241114,143100,241429175,3240,3240,3240,3240,0
|
|
20241114,143000,241429175,3240,3245,3245,3240,2518
|
|
20241114,142900,233268680,3245,3245,3245,3245,143
|
|
20241114,142800,232804645,3250,3250,3250,3250,252
|
|
20241114,142700,231985645,3250,3250,3250,3250,128
|
|
20241114,142600,231569645,3250,3250,3250,3250,242
|
|
20241114,142500,230783145,3255,3255,3255,3255,2
|
|
20241114,142400,230776635,3255,3255,3255,3255,0
|
|
20241114,142300,230776635,3255,3255,3255,3255,200
|
|
20241114,142200,230125635,3255,3255,3255,3255,0
|
|
20241114,142100,230125635,3255,3255,3255,3255,300
|
|
20241114,142000,229149135,3260,3260,3260,3260,0
|
|
20241114,141900,229149135,3260,3260,3260,3260,0
|
|
20241114,141800,229149135,3260,3260,3260,3260,0
|
|
20241114,141700,229149135,3260,3260,3260,3260,0
|
|
20241114,141600,229149135,3260,3270,3270,3255,2725
|
|
20241114,141500,220265380,3275,3275,3275,3275,0
|
|
20241114,141400,220265380,3275,3275,3275,3275,32
|
|
20241114,141300,220160580,3275,3270,3275,3270,2037
|
|
20241114,141200,213499515,3270,3270,3270,3270,35
|
|
20241114,141100,213385065,3270,3270,3270,3270,35
|
|
20241114,141000,213270615,3270,3270,3270,3270,34
|
|
20241114,140900,213159435,3270,3270,3270,3270,35
|
|
20241114,140800,213044985,3270,3265,3270,3260,835
|
|
20241114,140700,210319125,3265,3265,3265,3260,130
|
|
20241114,140600,209895150,3265,3260,3265,3260,134
|
|
20241114,140500,209457725,3260,3260,3260,3260,34
|
|
20241114,140400,209346885,3260,3255,3260,3255,44
|
|
20241114,140300,209203580,3255,3255,3255,3255,35
|
|
20241114,140200,209089655,3255,3255,3255,3255,35
|
|
20241114,140100,208975730,3255,3250,3255,3250,168
|
|
20241114,140000,208429645,3250,3250,3250,3250,34
|
|
20241114,135900,208319145,3250,3250,3250,3250,35
|
|
20241114,135800,208205395,3250,3250,3250,3250,35
|
|
20241114,135700,208091645,3250,3250,3250,3250,35
|
|
20241114,135600,207977895,3250,3245,3250,3245,7036
|
|
20241114,135500,185143910,3245,3245,3245,3245,37
|
|
20241114,135400,185023845,3245,3240,3245,3240,938
|
|
20241114,135300,181984670,3240,3240,3240,3240,50
|
|
20241114,135200,181822670,3240,3240,3240,3240,86
|
|
20241114,135100,181544030,3240,3265,3265,3240,24891
|
|
20241114,135000,100723760,3265,3265,3265,3265,35
|
|
20241114,134900,100609485,3255,3255,3255,3255,0
|
|
20241114,134800,100609485,3255,3255,3255,3255,0
|
|
20241114,134700,100609485,3255,3255,3255,3255,200
|
|
20241114,134600,99958485,3265,3265,3265,3265,0
|
|
20241114,134500,99958485,3265,3265,3265,3265,0
|
|
20241114,134400,99958485,3265,3265,3265,3265,6
|
|
20241114,134300,99938895,3265,3265,3265,3265,92
|
|
20241114,134200,99638515,3255,3255,3255,3255,0
|
|
20241114,134100,99638515,3255,3255,3255,3255,0
|
|
20241114,134000,99638515,3255,3255,3255,3255,0
|
|
20241114,133900,99638515,3255,3255,3255,3255,500
|
|
20241114,133800,98011015,3260,3260,3260,3260,0
|
|
20241114,133700,98011015,3260,3260,3260,3260,1
|
|
20241114,133600,98007755,3260,3260,3260,3260,0
|
|
20241114,133500,98007755,3260,3260,3260,3260,200
|
|
20241114,133400,97355755,3260,3260,3260,3260,0
|
|
20241114,133300,97355755,3260,3260,3260,3260,0
|
|
20241114,133200,97355755,3260,3260,3260,3260,0
|
|
20241114,133100,97355755,3260,3260,3260,3260,0
|
|
20241114,133000,97355755,3260,3260,3260,3260,0
|
|
20241114,132900,97355755,3260,3260,3260,3260,0
|
|
20241114,132800,97355755,3260,3260,3260,3260,0
|
|
20241114,132700,97355755,3260,3260,3260,3260,0
|
|
20241114,132600,97355755,3260,3260,3260,3260,0
|
|
20241114,132500,97355755,3260,3260,3260,3260,130
|
|
20241114,132400,96931955,3260,3260,3260,3260,0
|
|
20241114,132300,96931955,3260,3260,3260,3260,1
|
|
20241114,132200,96928695,3260,3260,3260,3260,0
|
|
20241114,132100,96928695,3260,3260,3260,3260,1
|
|
20241114,132000,96925435,3255,3255,3255,3255,0
|
|
20241114,131900,96925435,3255,3255,3255,3255,0
|
|
20241114,131800,96925435,3255,3255,3255,3255,0
|
|
20241114,131700,96925435,3255,3255,3255,3255,0
|
|
20241114,131600,96925435,3255,3255,3255,3255,0
|
|
20241114,131500,96925435,3255,3255,3255,3255,0
|
|
20241114,131400,96925435,3255,3255,3255,3255,0
|
|
20241114,131300,96925435,3255,3255,3255,3255,0
|
|
20241114,131200,96925435,3255,3255,3255,3255,0
|
|
20241114,131100,96925435,3255,3255,3255,3255,0
|
|
20241114,131000,96925435,3255,3255,3255,3255,0
|
|
20241114,130900,96925435,3255,3255,3255,3255,0
|
|
20241114,130800,96925435,3255,3255,3255,3255,200
|
|
20241114,130700,96274435,3260,3260,3260,3260,0
|
|
20241114,130600,96274435,3260,3260,3260,3260,0
|
|
20241114,130500,96274435,3260,3260,3260,3260,0
|
|
20241114,130400,96274435,3260,3260,3260,3260,0
|
|
20241114,130300,96274435,3260,3260,3260,3260,544
|
|
20241114,130200,94500995,3260,3260,3260,3260,0
|
|
20241114,130100,94500995,3260,3260,3260,3260,0
|
|
20241114,130000,94500995,3260,3260,3260,3260,0
|
|
20241114,125900,94500995,3260,3260,3260,3260,28
|
|
20241114,125800,94409715,3255,3255,3255,3255,73
|
|
20241114,125700,94172100,3255,3255,3255,3255,200
|
|
20241114,125600,93521100,3260,3260,3260,3260,9
|
|
20241114,125500,93491760,3260,3260,3260,3260,0
|
|
20241114,125400,93491760,3260,3260,3260,3260,1
|
|
20241114,125300,93488500,3255,3255,3255,3255,0
|
|
20241114,125200,93488500,3255,3260,3260,3255,16
|
|
20241114,125100,93436365,3260,3260,3260,3260,0
|
|
20241114,125000,93436365,3260,3260,3260,3260,0
|
|
20241114,124900,93436365,3260,3260,3260,3260,0
|
|
20241114,124800,93436365,3260,3260,3260,3260,0
|
|
20241114,124700,93436365,3260,3260,3260,3260,2
|
|
20241114,124600,93429845,3255,3255,3255,3255,0
|
|
20241114,124500,93429845,3255,3255,3255,3255,0
|
|
20241114,124400,93429845,3255,3255,3255,3255,0
|
|
20241114,124300,93429845,3255,3255,3255,3255,0
|
|
20241114,124200,93429845,3255,3255,3255,3255,0
|
|
20241114,124100,93429845,3255,3255,3255,3255,0
|
|
20241114,124000,93429845,3255,3255,3255,3255,0
|
|
20241114,123900,93429845,3255,3255,3255,3255,2
|
|
20241114,123800,93423335,3265,3265,3265,3265,0
|
|
20241114,123700,93423335,3265,3260,3265,3260,23
|
|
20241114,123600,93348245,3265,3265,3265,3265,0
|
|
20241114,123500,93348245,3265,3265,3265,3265,0
|
|
20241114,123400,93348245,3265,3260,3265,3260,401
|
|
20241114,123300,92038985,3265,3265,3265,3265,0
|
|
20241114,123200,92038985,3265,3265,3265,3265,0
|
|
20241114,123100,92038985,3265,3265,3265,3265,0
|
|
20241114,123000,92038985,3265,3265,3265,3265,0
|
|
20241114,122900,92038985,3265,3265,3265,3265,0
|
|
20241114,122800,92038985,3265,3255,3265,3255,2
|
|
20241114,122700,92032465,3250,3250,3250,3250,238
|
|
20241114,122600,91258965,3250,3250,3250,3250,0
|
|
20241114,122500,91258965,3250,3265,3265,3250,47
|
|
20241114,122400,91106190,3260,3260,3260,3260,22
|
|
20241114,122300,91034470,3260,3260,3260,3260,1
|
|
20241114,122200,91031210,3255,3255,3255,3255,196
|
|
20241114,122100,90393230,3255,3255,3255,3255,443
|
|
20241114,122000,88951265,3265,3265,3265,3265,0
|
|
20241114,121900,88951265,3265,3265,3265,3265,0
|
|
20241114,121800,88951265,3265,3260,3265,3260,31
|
|
20241114,121700,88850190,3265,3265,3265,3265,0
|
|
20241114,121600,88850190,3265,3265,3265,3265,1
|
|
20241114,121500,88846925,3260,3260,3260,3260,0
|
|
20241114,121400,88846925,3260,3260,3260,3260,0
|
|
20241114,121300,88846925,3260,3260,3260,3260,594
|
|
20241114,121200,86910485,3260,3260,3260,3260,0
|
|
20241114,121100,86910485,3260,3260,3260,3260,2
|
|
20241114,121000,86903965,3265,3265,3265,3265,0
|
|
20241114,120900,86903965,3265,3260,3265,3260,295
|
|
20241114,120800,85942230,3260,3260,3260,3260,0
|
|
20241114,120700,85942230,3260,3260,3260,3260,30
|
|
20241114,120600,85844430,3260,3260,3260,3260,0
|
|
20241114,120500,85844430,3260,3260,3260,3260,1
|
|
20241114,120400,85841170,3255,3255,3255,3255,74
|
|
20241114,120300,85600300,3255,3255,3255,3255,0
|
|
20241114,120200,85600300,3255,3250,3255,3250,2
|
|
20241114,120100,85593795,3250,3250,3255,3250,7
|
|
20241114,120000,85571020,3255,3250,3255,3245,733
|
|
20241114,115900,83191585,3250,3250,3250,3250,0
|
|
20241114,115800,83191585,3250,3250,3250,3250,0
|
|
20241114,115700,83191585,3250,3255,3255,3250,3
|
|
20241114,115600,83181825,3250,3250,3250,3250,14
|
|
20241114,115500,83136325,3250,3250,3250,3250,1
|
|
20241114,115400,83133075,3250,3250,3250,3250,400
|
|
20241114,115300,81833075,3250,3250,3250,3250,9
|
|
20241114,115200,81803825,3250,3250,3250,3250,46
|
|
20241114,115100,81654325,3250,3250,3250,3250,27
|
|
20241114,115000,81566575,3250,3250,3250,3250,21
|
|
20241114,114900,81498325,3260,3260,3260,3260,0
|
|
20241114,114800,81498325,3260,3260,3260,3260,0
|
|
20241114,114700,81498325,3260,3260,3260,3250,3
|
|
20241114,114600,81488555,3250,3250,3250,3250,1931
|
|
20241114,114500,75212805,3260,3260,3260,3260,0
|
|
20241114,114400,75212805,3260,3260,3260,3260,0
|
|
20241114,114300,75212805,3260,3260,3260,3260,0
|
|
20241114,114200,75212805,3260,3255,3260,3255,3
|
|
20241114,114100,75203030,3255,3255,3255,3255,57
|
|
20241114,114000,75017495,3255,3255,3255,3255,0
|
|
20241114,113900,75017495,3255,3255,3255,3255,0
|
|
20241114,113800,75017495,3255,3255,3255,3255,2
|
|
20241114,113700,75010985,3250,3250,3250,3250,0
|
|
20241114,113600,75010985,3250,3250,3250,3250,100
|
|
20241114,113500,74685985,3255,3255,3255,3255,0
|
|
20241114,113400,74685985,3255,3255,3255,3255,0
|
|
20241114,113300,74685985,3255,3255,3255,3255,508
|
|
20241114,113200,73032445,3250,3250,3250,3250,14
|
|
20241114,113100,72986945,3250,3250,3250,3250,114
|
|
20241114,113000,72616445,3250,3255,3255,3250,2021
|
|
20241114,112900,66042550,3260,3260,3260,3260,0
|
|
20241114,112800,66042550,3260,3260,3260,3260,0
|
|
20241114,112700,66042550,3260,3260,3260,3260,13
|
|
20241114,112600,66000170,3260,3260,3260,3260,0
|
|
20241114,112500,66000170,3260,3260,3260,3260,0
|
|
20241114,112400,66000170,3260,3260,3260,3260,0
|
|
20241114,112300,66000170,3260,3260,3260,3260,1
|
|
20241114,112200,65996910,3260,3260,3260,3260,0
|
|
20241114,112100,65996910,3260,3260,3260,3260,131
|
|
20241114,112000,65569850,3265,3265,3265,3265,0
|
|
20241114,111900,65569850,3265,3265,3265,3265,0
|
|
20241114,111800,65569850,3265,3265,3265,3265,100
|
|
20241114,111700,65243350,3265,3265,3265,3265,0
|
|
20241114,111600,65243350,3265,3265,3265,3265,29
|
|
20241114,111500,65148665,3260,3260,3260,3260,0
|
|
20241114,111400,65148665,3260,3260,3260,3260,1
|
|
20241114,111300,65145405,3260,3260,3260,3260,0
|
|
20241114,111200,65145405,3260,3260,3260,3260,1
|
|
20241114,111100,65142145,3265,3265,3265,3265,0
|
|
20241114,111000,65142145,3265,3265,3265,3265,10
|
|
20241114,110900,65109495,3265,3260,3265,3260,77
|
|
20241114,110800,64858460,3260,3260,3260,3260,0
|
|
20241114,110700,64858460,3260,3265,3265,3260,36
|
|
20241114,110600,64741095,3265,3265,3265,3265,3
|
|
20241114,110500,64731300,3260,3260,3265,3260,13
|
|
20241114,110400,64688910,3260,3260,3260,3260,0
|
|
20241114,110300,64688910,3260,3260,3260,3260,71
|
|
20241114,110200,64457450,3260,3260,3260,3260,156
|
|
20241114,110100,63948890,3265,3265,3270,3265,1005
|
|
20241114,110000,60662565,3270,3265,3270,3265,10
|
|
20241114,105900,60629910,3265,3265,3265,3265,1
|
|
20241114,105800,60626645,3260,3265,3265,3260,674
|
|
20241114,105700,58429205,3270,3270,3270,3270,1
|
|
20241114,105600,58425935,3270,3270,3270,3270,0
|
|
20241114,105500,58425935,3270,3270,3270,3270,0
|
|
20241114,105400,58425935,3270,3270,3270,3270,0
|
|
20241114,105300,58425935,3270,3270,3270,3270,0
|
|
20241114,105200,58425935,3270,3270,3270,3270,0
|
|
20241114,105100,58425935,3270,3270,3270,3270,412
|
|
20241114,105000,57078695,3265,3265,3265,3265,0
|
|
20241114,104900,57078695,3265,3270,3270,3265,79
|
|
20241114,104800,56820390,3275,3270,3275,3270,12
|
|
20241114,104700,56781095,3275,3270,3275,3270,3
|
|
20241114,104600,56771280,3275,3270,3280,3265,1476
|
|
20241114,104500,51952055,3270,3270,3270,3265,2070
|
|
20241114,104400,45193150,3270,3270,3270,3270,8
|
|
20241114,104300,45166990,3270,3270,3270,3270,2
|
|
20241114,104200,45160450,3265,3265,3265,3265,114
|
|
20241114,104100,44788240,3265,3265,3265,3265,100
|
|
20241114,104000,44461740,3270,3270,3270,3270,500
|
|
20241114,103900,42826740,3265,3265,3265,3265,511
|
|
20241114,103800,41158325,3265,3265,3265,3265,405
|
|
20241114,103700,39836000,3265,3265,3265,3265,0
|
|
20241114,103600,39836000,3265,3265,3265,3265,1
|
|
20241114,103500,39832735,3260,3260,3260,3260,0
|
|
20241114,103400,39832735,3260,3260,3260,3260,2817
|
|
20241114,103300,30649315,3260,3260,3260,3260,1153
|
|
20241114,103200,26890535,3260,3260,3265,3260,1255
|
|
20241114,103100,22798480,3260,3260,3265,3255,423
|
|
20241114,103000,21421315,3260,3260,3260,3260,0
|
|
20241114,102900,21421315,3260,3260,3260,3260,0
|
|
20241114,102800,21421315,3260,3260,3260,3260,0
|
|
20241114,102700,21421315,3260,3260,3260,3260,1
|
|
20241114,102600,21418055,3260,3260,3260,3260,0
|
|
20241114,102500,21418055,3260,3260,3260,3260,152
|
|
20241114,102400,20922535,3265,3265,3265,3265,420
|
|
20241114,102300,19551235,3265,3265,3265,3265,445
|
|
20241114,102200,18098310,3265,3265,3265,3265,9
|
|
20241114,102100,18068925,3265,3265,3265,3265,275
|
|
20241114,102000,17171050,3280,3280,3280,3270,7
|
|
20241114,101900,17148110,3265,3265,3280,3265,8
|
|
20241114,101800,17121945,3280,3265,3285,3265,28
|
|
20241114,101700,17030290,3275,3275,3275,3275,0
|
|
20241114,101600,17030290,3275,3275,3285,3250,2749
|
|
20241114,101500,8065565,3275,3275,3280,3275,103
|
|
20241114,101400,7728185,3270,3270,3270,3270,0
|
|
20241114,101300,7728185,3270,3275,3275,3270,13
|
|
20241114,101200,7685660,3275,3275,3275,3275,8
|
|
20241114,101100,7659460,3270,3270,3270,3270,0
|
|
20241114,101000,7659460,3270,3270,3270,3270,17
|
|
20241114,100900,7603870,3270,3270,3270,3270,4
|
|
20241114,100800,7590790,3265,3265,3265,3265,0
|
|
20241114,100700,7590790,3265,3270,3270,3265,65
|
|
20241114,100600,7378540,3270,3270,3270,3270,100
|
|
20241114,100500,7051540,3270,3270,3270,3270,14
|
|
20241114,100400,7005760,3260,3260,3260,3260,215
|
|
20241114,100300,6304860,3260,3260,3260,3260,130
|
|
20241114,100200,5881060,3260,3260,3260,3260,8
|
|
20241114,100100,5854980,3250,3250,3250,3250,0
|
|
20241114,100000,5854980,3250,3245,3250,3245,1804
|