629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192600,807803300,4800,4800,4800,4800,8460
|
|
20241112,192500,807803300,4800,4800,4800,4800,0
|
|
20241112,192400,807803300,4800,4800,4800,4800,0
|
|
20241112,192300,807803300,4800,4800,4800,4800,0
|
|
20241112,192200,807803300,4800,4800,4800,4800,0
|
|
20241112,192100,807803300,4800,4800,4800,4800,0
|
|
20241112,192000,807803300,4800,4800,4800,4800,0
|
|
20241112,191900,807803300,4800,4800,4800,4800,0
|
|
20241112,191800,807803300,4800,4800,4800,4800,0
|
|
20241112,191700,807803300,4800,4800,4800,4800,0
|
|
20241112,191600,807803300,4800,4800,4800,4800,0
|
|
20241112,191500,807803300,4800,4800,4800,4800,0
|
|
20241112,191400,807803300,4800,4800,4800,4800,0
|
|
20241112,191300,807803300,4800,4800,4800,4800,0
|
|
20241112,191200,807803300,4800,4800,4800,4800,0
|
|
20241112,191100,807803300,4800,4800,4800,4800,0
|
|
20241112,191000,807803300,4800,4800,4800,4800,0
|
|
20241112,190900,807803300,4800,4800,4800,4800,0
|
|
20241112,190800,807803300,4800,4800,4800,4800,0
|
|
20241112,190700,807803300,4800,4800,4800,4800,0
|
|
20241112,190600,807803300,4800,4800,4800,4800,0
|
|
20241112,190500,807803300,4800,4800,4800,4800,0
|
|
20241112,190400,807803300,4800,4800,4800,4800,0
|
|
20241112,190300,807803300,4800,4800,4800,4800,0
|
|
20241112,190200,807803300,4800,4800,4800,4800,0
|
|
20241112,190100,807803300,4800,4800,4800,4800,0
|
|
20241112,190000,807803300,4800,4800,4800,4800,0
|
|
20241112,185900,807803300,4800,4800,4800,4800,0
|
|
20241112,185800,807803300,4800,4800,4800,4800,0
|
|
20241112,185700,807803300,4800,4800,4800,4800,0
|
|
20241112,185600,807803300,4800,4800,4800,4800,8460
|
|
20241112,185500,807803300,4800,4800,4800,4800,0
|
|
20241112,185400,807803300,4800,4800,4800,4800,0
|
|
20241112,185300,807803300,4800,4800,4800,4800,0
|
|
20241112,185200,807803300,4800,4800,4800,4800,0
|
|
20241112,185100,807803300,4800,4800,4800,4800,0
|
|
20241112,185000,807803300,4800,4800,4800,4800,0
|
|
20241112,184900,807803300,4800,4800,4800,4800,0
|
|
20241112,184800,807803300,4800,4800,4800,4800,0
|
|
20241112,184700,807803300,4800,4800,4800,4800,0
|
|
20241112,184600,807803300,4800,4800,4800,4800,0
|
|
20241112,184500,807803300,4800,4800,4800,4800,0
|
|
20241112,184400,807803300,4800,4800,4800,4800,0
|
|
20241112,184300,807803300,4800,4800,4800,4800,0
|
|
20241112,184200,807803300,4800,4800,4800,4800,0
|
|
20241112,184100,807803300,4800,4800,4800,4800,0
|
|
20241112,184000,807803300,4800,4800,4800,4800,0
|
|
20241112,183900,807803300,4800,4800,4800,4800,0
|
|
20241112,183800,807803300,4800,4800,4800,4800,0
|
|
20241112,183700,807803300,4800,4800,4800,4800,0
|
|
20241112,183600,807803300,4800,4800,4800,4800,0
|
|
20241112,183500,807803300,4800,4800,4800,4800,0
|
|
20241112,183400,807803300,4800,4800,4800,4800,0
|
|
20241112,183300,807803300,4800,4800,4800,4800,0
|
|
20241112,183200,807803300,4800,4800,4800,4800,0
|
|
20241112,183100,807803300,4800,4800,4800,4800,0
|
|
20241112,183000,807803300,4800,4800,4800,4800,0
|
|
20241112,182900,807803300,4800,4800,4800,4800,0
|
|
20241112,182800,807803300,4800,4800,4800,4800,0
|
|
20241112,182700,807803300,4800,4800,4800,4800,0
|
|
20241112,182600,807803300,4800,4800,4800,4800,8460
|
|
20241112,182500,807803300,4800,4800,4800,4800,0
|
|
20241112,182400,807803300,4800,4800,4800,4800,0
|
|
20241112,182300,807803300,4800,4800,4800,4800,0
|
|
20241112,182200,807803300,4800,4800,4800,4800,0
|
|
20241112,182100,807803300,4800,4800,4800,4800,0
|
|
20241112,182000,807803300,4800,4800,4800,4800,0
|
|
20241112,181900,807803300,4800,4800,4800,4800,0
|
|
20241112,181800,807803300,4800,4800,4800,4800,0
|
|
20241112,181700,807803300,4800,4800,4800,4800,0
|
|
20241112,181600,807803300,4800,4800,4800,4800,0
|
|
20241112,181500,807803300,4800,4800,4800,4800,0
|
|
20241112,181400,807803300,4800,4800,4800,4800,0
|
|
20241112,181300,807803300,4800,4800,4800,4800,0
|
|
20241112,181200,807803300,4800,4800,4800,4800,0
|
|
20241112,181100,807803300,4800,4800,4800,4800,0
|
|
20241112,181000,807803300,4800,4800,4800,4800,0
|
|
20241112,180900,807803300,4800,4800,4800,4800,0
|
|
20241112,180800,807803300,4800,4800,4800,4800,0
|
|
20241112,180700,807803300,4800,4800,4800,4800,0
|
|
20241112,180600,807803300,4800,4800,4800,4800,0
|
|
20241112,180500,807803300,4800,4800,4800,4800,0
|
|
20241112,180400,807803300,4800,4800,4800,4800,0
|
|
20241112,180300,807803300,4800,4800,4800,4800,0
|
|
20241112,180200,807803300,4800,4800,4800,4800,0
|
|
20241112,180100,807803300,4800,4800,4800,4800,0
|
|
20241112,180000,807803300,4800,4800,4800,4800,0
|
|
20241112,175900,807803300,4800,4800,4800,4800,0
|
|
20241112,175800,807803300,4800,4800,4800,4800,0
|
|
20241112,175700,807803300,4800,4800,4800,4800,0
|
|
20241112,175600,807803300,4800,4800,4800,4800,8460
|
|
20241112,175500,807803300,4800,4800,4800,4800,0
|
|
20241112,175400,807803300,4800,4800,4800,4800,0
|
|
20241112,175300,807803300,4800,4800,4800,4800,0
|
|
20241112,175200,807803300,4800,4800,4800,4800,0
|
|
20241112,175100,807803300,4800,4800,4800,4800,0
|
|
20241112,175000,807803300,4800,4800,4800,4800,0
|
|
20241112,174900,807803300,4800,4800,4800,4800,0
|
|
20241112,174800,807803300,4800,4800,4800,4800,0
|
|
20241112,174700,807803300,4800,4800,4800,4800,0
|
|
20241112,174600,807803300,4800,4800,4800,4800,0
|
|
20241112,174500,807803300,4800,4800,4800,4800,0
|
|
20241112,174400,807803300,4800,4800,4800,4800,0
|
|
20241112,174300,807803300,4800,4800,4800,4800,0
|
|
20241112,174200,807803300,4800,4800,4800,4800,0
|
|
20241112,174100,807803300,4800,4800,4800,4800,0
|
|
20241112,174000,807803300,4800,4800,4800,4800,0
|
|
20241112,173900,807803300,4800,4800,4800,4800,0
|
|
20241112,173800,807803300,4800,4800,4800,4800,0
|
|
20241112,173700,807803300,4800,4800,4800,4800,0
|
|
20241112,173600,807803300,4800,4800,4800,4800,0
|
|
20241112,173500,807803300,4800,4800,4800,4800,0
|
|
20241112,173400,807803300,4800,4800,4800,4800,0
|
|
20241112,173300,807803300,4800,4800,4800,4800,0
|
|
20241112,173200,807803300,4800,4800,4800,4800,0
|
|
20241112,173100,807803300,4800,4800,4800,4800,0
|
|
20241112,173000,807803300,4800,4800,4800,4800,0
|
|
20241112,172900,807803300,4800,4800,4800,4800,0
|
|
20241112,172800,807803300,4800,4800,4800,4800,0
|
|
20241112,172700,807803300,4800,4800,4800,4800,0
|
|
20241112,172600,807803300,4800,4800,4800,4800,8460
|
|
20241112,172500,807803300,4800,4800,4800,4800,0
|
|
20241112,172400,807803300,4800,4800,4800,4800,0
|
|
20241112,172300,807803300,4800,4800,4800,4800,0
|
|
20241112,172200,807803300,4800,4800,4800,4800,0
|
|
20241112,172100,807803300,4800,4800,4800,4800,0
|
|
20241112,172000,807803300,4800,4800,4800,4800,0
|
|
20241112,171900,807803300,4800,4800,4800,4800,0
|
|
20241112,171800,807803300,4800,4800,4800,4800,0
|
|
20241112,171700,807803300,4800,4800,4800,4800,0
|
|
20241112,171600,807803300,4800,4800,4800,4800,0
|
|
20241112,171500,807803300,4800,4800,4800,4800,0
|
|
20241112,171400,807803300,4800,4800,4800,4800,0
|
|
20241112,171300,807803300,4800,4800,4800,4800,0
|
|
20241112,171200,807803300,4800,4800,4800,4800,0
|
|
20241112,171100,807803300,4800,4800,4800,4800,0
|
|
20241112,171000,807803300,4800,4800,4800,4800,0
|
|
20241112,170900,807803300,4800,4800,4800,4800,0
|
|
20241112,170800,807803300,4800,4800,4800,4800,0
|
|
20241112,170700,807803300,4800,4800,4800,4800,0
|
|
20241112,170600,807803300,4800,4800,4800,4800,0
|
|
20241112,170500,807803300,4800,4800,4800,4800,0
|
|
20241112,170400,807803300,4800,4800,4800,4800,0
|
|
20241112,170300,807803300,4800,4800,4800,4800,0
|
|
20241112,170200,807803300,4800,4800,4800,4800,0
|
|
20241112,170100,807803300,4800,4800,4800,4800,0
|
|
20241112,170000,807803300,4800,4800,4800,4800,0
|
|
20241112,165900,807803300,4800,4800,4800,4800,0
|
|
20241112,165800,807803300,4800,4800,4800,4800,0
|
|
20241112,165700,807803300,4800,4800,4800,4800,0
|
|
20241112,165600,807803300,4800,4800,4800,4800,8460
|
|
20241112,165500,807803300,4800,4800,4800,4800,0
|
|
20241112,165400,807803300,4800,4800,4800,4800,0
|
|
20241112,165300,807803300,4800,4800,4800,4800,0
|
|
20241112,165200,807803300,4800,4800,4800,4800,0
|
|
20241112,165100,807803300,4800,4800,4800,4800,0
|
|
20241112,165000,807803300,4800,4800,4800,4800,0
|
|
20241112,164900,807803300,4800,4800,4800,4800,0
|
|
20241112,164800,807803300,4800,4800,4800,4800,0
|
|
20241112,164700,807803300,4800,4800,4800,4800,0
|
|
20241112,164600,807803300,4800,4800,4800,4800,0
|
|
20241112,164500,807803300,4800,4800,4800,4800,0
|
|
20241112,164400,807803300,4800,4800,4800,4800,0
|
|
20241112,164300,807803300,4800,4800,4800,4800,0
|
|
20241112,164200,807803300,4800,4800,4800,4800,0
|
|
20241112,164100,807803300,4800,4800,4800,4800,0
|
|
20241112,164000,807803300,4800,4800,4800,4800,0
|
|
20241112,163900,807803300,4800,4800,4800,4800,0
|
|
20241112,163800,807803300,4800,4800,4800,4800,0
|
|
20241112,163700,807803300,4800,4800,4800,4800,0
|
|
20241112,163600,807803300,4800,4800,4800,4800,0
|
|
20241112,163500,807803300,4800,4800,4800,4800,0
|
|
20241112,163400,807803300,4800,4800,4800,4800,0
|
|
20241112,163300,807803300,4800,4800,4800,4800,0
|
|
20241112,163200,807803300,4800,4800,4800,4800,0
|
|
20241112,163100,807803300,4800,4800,4800,4800,0
|
|
20241112,163000,807803300,4800,4800,4800,4800,0
|
|
20241112,162900,807803300,4800,4800,4800,4800,0
|
|
20241112,162800,807803300,4800,4800,4800,4800,0
|
|
20241112,162700,807803300,4800,4800,4800,4800,0
|
|
20241112,162600,807803300,4800,4800,4800,4800,8460
|
|
20241112,162500,807803300,4800,4800,4800,4800,0
|
|
20241112,162400,807803300,4800,4800,4800,4800,0
|
|
20241112,162300,807803300,4800,4800,4800,4800,0
|
|
20241112,162200,807803300,4800,4800,4800,4800,0
|
|
20241112,162100,807803300,4800,4800,4800,4800,0
|
|
20241112,162000,807803300,4800,4800,4800,4800,0
|
|
20241112,161900,807803300,4800,4800,4800,4800,0
|
|
20241112,161800,807803300,4800,4800,4800,4800,0
|
|
20241112,161700,807803300,4800,4800,4800,4800,0
|
|
20241112,161600,807803300,4800,4800,4800,4800,0
|
|
20241112,161500,807803300,4800,4800,4800,4800,0
|
|
20241112,161400,807803300,4800,4800,4800,4800,0
|
|
20241112,161300,807803300,4800,4800,4800,4800,0
|
|
20241112,161200,807803300,4800,4800,4800,4800,0
|
|
20241112,161100,807803300,4800,4800,4800,4800,0
|
|
20241112,161000,807803300,4800,4800,4800,4800,0
|
|
20241112,160900,807803300,4800,4800,4800,4800,0
|
|
20241112,160800,807803300,4800,4800,4800,4800,0
|
|
20241112,160700,807803300,4800,4800,4800,4800,0
|
|
20241112,160600,807803300,4800,4800,4800,4800,0
|
|
20241112,160500,807803300,4800,4800,4800,4800,0
|
|
20241112,160400,807803300,4800,4800,4800,4800,0
|
|
20241112,160300,807803300,4800,4800,4800,4800,0
|
|
20241112,160200,807803300,4800,4800,4800,4800,0
|
|
20241112,160100,807803300,4800,4800,4800,4800,0
|
|
20241112,160000,807803300,4800,4800,4800,4800,0
|
|
20241112,155900,807803300,4800,4800,4800,4800,0
|
|
20241112,155800,807803300,4800,4800,4800,4800,0
|
|
20241112,155700,807803300,4800,4800,4800,4800,0
|
|
20241112,155600,807803300,4800,4800,4800,4800,8460
|
|
20241112,155500,807803300,4800,4800,4800,4800,0
|
|
20241112,155400,807803300,4800,4800,4800,4800,0
|
|
20241112,155300,807803300,4800,4800,4800,4800,0
|
|
20241112,155200,807803300,4800,4800,4800,4800,0
|
|
20241112,155100,807803300,4800,4800,4800,4800,0
|
|
20241112,155000,807803300,4800,4800,4800,4800,0
|
|
20241112,154900,807803300,4800,4800,4800,4800,0
|
|
20241112,154800,807803300,4800,4800,4800,4800,0
|
|
20241112,154700,807803300,4800,4800,4800,4800,0
|
|
20241112,154600,807803300,4800,4800,4800,4800,0
|
|
20241112,154500,807803300,4800,4800,4800,4800,0
|
|
20241112,154400,807803300,4800,4800,4800,4800,0
|
|
20241112,154300,807803300,4800,4800,4800,4800,0
|
|
20241112,154200,807803300,4800,4800,4800,4800,0
|
|
20241112,154100,807803300,4800,4800,4800,4800,0
|
|
20241112,154000,807803300,4800,4800,4800,4800,0
|
|
20241112,153900,807803300,4800,4800,4800,4800,0
|
|
20241112,153800,807803300,4800,4800,4800,4800,0
|
|
20241112,153700,807803300,4800,4800,4800,4800,0
|
|
20241112,153600,807803300,4800,4800,4800,4800,0
|
|
20241112,153500,807803300,4800,4800,4800,4800,0
|
|
20241112,153400,807803300,4800,4800,4800,4800,0
|
|
20241112,153300,807803300,4800,4800,4800,4800,0
|
|
20241112,153200,807803300,4800,4800,4800,4800,0
|
|
20241112,153100,807803300,4800,4800,4800,4800,0
|
|
20241112,153000,807803300,4800,4800,4800,4800,8460
|
|
20241112,152900,767195300,4800,4800,4800,4800,0
|
|
20241112,152800,767195300,4800,4800,4800,4800,0
|
|
20241112,152700,767195300,4800,4800,4800,4800,0
|
|
20241112,152600,767195300,4800,4800,4800,4800,0
|
|
20241112,152500,767195300,4800,4800,4800,4800,0
|
|
20241112,152400,767195300,4800,4800,4800,4800,0
|
|
20241112,152300,767195300,4800,4800,4800,4800,0
|
|
20241112,152200,767195300,4800,4800,4800,4800,0
|
|
20241112,152100,767195300,4800,4800,4800,4800,0
|
|
20241112,152000,767195300,4800,4800,4800,4800,0
|
|
20241112,151900,767195300,4800,4830,4830,4800,15567
|
|
20241112,151800,692429705,4830,4830,4830,4830,52
|
|
20241112,151700,692178545,4870,4870,4870,4870,0
|
|
20241112,151600,692178545,4870,4870,4870,4870,0
|
|
20241112,151500,692178545,4870,4870,4870,4870,0
|
|
20241112,151400,692178545,4870,4880,4880,4870,1064
|
|
20241112,151300,686987255,4890,4890,4890,4890,4
|
|
20241112,151200,686967695,4900,4830,4900,4830,2000
|
|
20241112,151100,677227180,4835,4820,4835,4820,208
|
|
20241112,151000,676224275,4835,4805,4835,4805,76
|
|
20241112,150900,675857595,4805,4815,4815,4805,2885
|
|
20241112,150800,661970655,4815,4815,4815,4815,3000
|
|
20241112,150700,647525655,4845,4845,4845,4845,1
|
|
20241112,150600,647520810,4815,4815,4815,4815,0
|
|
20241112,150500,647520810,4815,4850,4850,4815,401
|
|
20241112,150400,645589735,4820,4820,4820,4820,217
|
|
20241112,150300,644543795,4820,4820,4820,4820,152
|
|
20241112,150200,643811155,4820,4830,4855,4820,325
|
|
20241112,150100,642241580,4810,4810,4810,4810,0
|
|
20241112,150000,642241580,4810,4810,4810,4810,75
|
|
20241112,145900,641880830,4810,4815,4815,4810,813
|
|
20241112,145800,637969800,4830,4830,4830,4830,0
|
|
20241112,145700,637969800,4830,4830,4830,4830,0
|
|
20241112,145600,637969800,4830,4810,4830,4810,141
|
|
20241112,145500,637291570,4810,4815,4815,4810,1000
|
|
20241112,145400,632479870,4825,4815,4825,4815,1510
|
|
20241112,145300,625204220,4825,4820,4825,4820,4051
|
|
20241112,145200,605677455,4830,4830,4830,4800,4232
|
|
20241112,145100,585333050,4835,4830,4835,4830,543
|
|
20241112,145000,582709835,4835,4840,4840,4835,186
|
|
20241112,144900,581810390,4840,4840,4840,4840,11
|
|
20241112,144800,581757150,4840,4840,4840,4840,0
|
|
20241112,144700,581757150,4840,4845,4845,4840,780
|
|
20241112,144600,577980605,4860,4860,4860,4860,0
|
|
20241112,144500,577980605,4860,4860,4860,4860,0
|
|
20241112,144400,577980605,4860,4860,4860,4860,1
|
|
20241112,144300,577975745,4840,4840,4840,4840,0
|
|
20241112,144200,577975745,4840,4840,4845,4840,90
|
|
20241112,144100,577540035,4845,4845,4845,4845,178
|
|
20241112,144000,576677625,4860,4845,4860,4845,45
|
|
20241112,143900,576459305,4860,4855,4860,4855,4
|
|
20241112,143800,576439870,4860,4860,4860,4860,0
|
|
20241112,143700,576439870,4860,4855,4860,4850,1303
|
|
20241112,143600,570119650,4860,4860,4860,4860,0
|
|
20241112,143500,570119650,4860,4855,4860,4855,591
|
|
20241112,143400,567250340,4860,4860,4860,4860,0
|
|
20241112,143300,567250340,4860,4860,4860,4860,0
|
|
20241112,143200,567250340,4860,4860,4860,4860,1
|
|
20241112,143100,567245480,4855,4855,4855,4855,500
|
|
20241112,143000,564817980,4860,4860,4860,4860,30
|
|
20241112,142900,564672180,4860,4860,4860,4860,11
|
|
20241112,142800,564618720,4860,4860,4860,4860,57
|
|
20241112,142700,564341700,4860,4860,4860,4860,100
|
|
20241112,142600,563855700,4860,4860,4860,4860,19
|
|
20241112,142500,563763360,4855,4855,4855,4855,0
|
|
20241112,142400,563763360,4855,4855,4855,4855,0
|
|
20241112,142300,563763360,4855,4860,4860,4855,83
|
|
20241112,142200,563360020,4860,4860,4860,4860,245
|
|
20241112,142100,562169320,4860,4865,4865,4860,11
|
|
20241112,142000,562115855,4860,4860,4860,4860,0
|
|
20241112,141900,562115855,4860,4860,4860,4860,0
|
|
20241112,141800,562115855,4860,4860,4860,4860,0
|
|
20241112,141700,562115855,4860,4860,4860,4860,0
|
|
20241112,141600,562115855,4860,4860,4860,4860,200
|
|
20241112,141500,561143855,4860,4860,4860,4860,874
|
|
20241112,141400,556896215,4850,4860,4860,4850,655
|
|
20241112,141300,553718915,4850,4850,4850,4850,189
|
|
20241112,141200,552802265,4850,4850,4850,4850,0
|
|
20241112,141100,552802265,4850,4850,4850,4850,0
|
|
20241112,141000,552802265,4850,4850,4850,4850,184
|
|
20241112,140900,551909865,4855,4855,4855,4855,0
|
|
20241112,140800,551909865,4855,4855,4855,4855,979
|
|
20241112,140700,547156820,4860,4860,4860,4860,0
|
|
20241112,140600,547156820,4860,4860,4860,4860,0
|
|
20241112,140500,547156820,4860,4860,4860,4860,8
|
|
20241112,140400,547117940,4855,4855,4855,4855,0
|
|
20241112,140300,547117940,4855,4855,4855,4855,165
|
|
20241112,140200,546316865,4855,4855,4855,4855,0
|
|
20241112,140100,546316865,4855,4855,4855,4855,85
|
|
20241112,140000,545904190,4855,4855,4855,4855,260
|
|
20241112,135900,544641890,4860,4860,4860,4860,3
|
|
20241112,135800,544627310,4860,4860,4860,4860,12
|
|
20241112,135700,544568990,4860,4855,4860,4855,9
|
|
20241112,135600,544525255,4865,4865,4865,4865,0
|
|
20241112,135500,544525255,4865,4860,4865,4850,2692
|
|
20241112,135400,531455170,4860,4860,4860,4860,4212
|
|
20241112,135300,510984850,4865,4865,4865,4865,0
|
|
20241112,135200,510984850,4865,4865,4865,4865,50
|
|
20241112,135100,510741600,4870,4865,4870,4865,2091
|
|
20241112,135000,500568635,4865,4865,4865,4865,0
|
|
20241112,134900,500568635,4865,4865,4865,4865,29
|
|
20241112,134800,500427550,4865,4865,4865,4865,20
|
|
20241112,134700,500330250,4870,4870,4870,4870,1
|
|
20241112,134600,500325380,4865,4865,4865,4865,862
|
|
20241112,134500,496131750,4870,4870,4870,4870,4
|
|
20241112,134400,496112270,4870,4870,4870,4870,0
|
|
20241112,134300,496112270,4870,4870,4870,4870,0
|
|
20241112,134200,496112270,4870,4870,4870,4870,0
|
|
20241112,134100,496112270,4870,4870,4870,4870,253
|
|
20241112,134000,494880160,4870,4870,4870,4870,20
|
|
20241112,133900,494782760,4870,4865,4870,4865,666
|
|
20241112,133800,491540840,4870,4870,4870,4870,0
|
|
20241112,133700,491540840,4870,4870,4870,4870,1
|
|
20241112,133600,491535970,4870,4870,4870,4870,286
|
|
20241112,133500,490143150,4865,4865,4865,4865,0
|
|
20241112,133400,490143150,4865,4865,4865,4865,0
|
|
20241112,133300,490143150,4865,4865,4865,4865,0
|
|
20241112,133200,490143150,4865,4865,4865,4865,0
|
|
20241112,133100,490143150,4865,4865,4865,4865,100
|
|
20241112,133000,489656650,4865,4865,4865,4865,600
|
|
20241112,132900,486737650,4865,4865,4865,4865,10
|
|
20241112,132800,486689000,4870,4870,4870,4870,0
|
|
20241112,132700,486689000,4870,4870,4870,4870,0
|
|
20241112,132600,486689000,4870,4870,4870,4870,100
|
|
20241112,132500,486202000,4870,4870,4870,4870,514
|
|
20241112,132400,483698820,4875,4875,4875,4875,0
|
|
20241112,132300,483698820,4875,4875,4875,4875,0
|
|
20241112,132200,483698820,4875,4875,4875,4875,0
|
|
20241112,132100,483698820,4875,4875,4875,4875,0
|
|
20241112,132000,483698820,4875,4875,4875,4875,0
|
|
20241112,131900,483698820,4875,4875,4875,4875,1
|
|
20241112,131800,483693945,4870,4870,4870,4870,0
|
|
20241112,131700,483693945,4870,4870,4870,4870,210
|
|
20241112,131600,482671245,4875,4875,4875,4875,0
|
|
20241112,131500,482671245,4875,4875,4875,4875,20
|
|
20241112,131400,482573745,4880,4880,4880,4880,0
|
|
20241112,131300,482573745,4880,4880,4880,4880,0
|
|
20241112,131200,482573745,4880,4880,4880,4880,0
|
|
20241112,131100,482573745,4880,4880,4880,4880,0
|
|
20241112,131000,482573745,4880,4880,4880,4880,288
|
|
20241112,130900,481168305,4890,4890,4890,4890,0
|
|
20241112,130800,481168305,4890,4890,4890,4890,0
|
|
20241112,130700,481168305,4890,4890,4890,4890,0
|
|
20241112,130600,481168305,4890,4890,4890,4890,10
|
|
20241112,130500,481119405,4890,4890,4890,4890,7
|
|
20241112,130400,481085175,4880,4890,4890,4880,103
|
|
20241112,130300,480582005,4895,4885,4895,4885,895
|
|
20241112,130200,476203450,4880,4880,4880,4880,2
|
|
20241112,130100,476193690,4870,4875,4875,4870,91
|
|
20241112,130000,475750490,4870,4870,4870,4870,0
|
|
20241112,125900,475750490,4870,4870,4870,4870,6
|
|
20241112,125800,475721270,4875,4875,4875,4875,194
|
|
20241112,125700,474775520,4875,4865,4875,4865,3019
|
|
20241112,125600,460077945,4870,4885,4885,4870,41
|
|
20241112,125500,459877975,4885,4885,4885,4885,0
|
|
20241112,125400,459877975,4885,4885,4885,4885,0
|
|
20241112,125300,459877975,4885,4870,4885,4865,1406
|
|
20241112,125200,453031445,4870,4870,4870,4870,103
|
|
20241112,125100,452529835,4870,4870,4870,4870,1200
|
|
20241112,125000,446685835,4875,4875,4875,4875,0
|
|
20241112,124900,446685835,4875,4875,4875,4875,310
|
|
20241112,124800,445174585,4875,4875,4875,4875,10
|
|
20241112,124700,445125835,4875,4875,4875,4875,0
|
|
20241112,124600,445125835,4875,4880,4880,4875,1320
|
|
20241112,124500,438688205,4880,4880,4880,4880,28
|
|
20241112,124400,438551565,4880,4880,4880,4880,100
|
|
20241112,124300,438063565,4880,4880,4880,4880,0
|
|
20241112,124200,438063565,4880,4880,4880,4880,78
|
|
20241112,124100,437682925,4880,4880,4880,4880,96
|
|
20241112,124000,437214445,4875,4875,4875,4875,0
|
|
20241112,123900,437214445,4875,4875,4875,4875,0
|
|
20241112,123800,437214445,4875,4875,4875,4875,1
|
|
20241112,123700,437209570,4875,4875,4875,4875,0
|
|
20241112,123600,437209570,4875,4880,4880,4875,28
|
|
20241112,123500,437073020,4870,4870,4870,4870,0
|
|
20241112,123400,437073020,4870,4870,4870,4870,0
|
|
20241112,123300,437073020,4870,4870,4870,4870,0
|
|
20241112,123200,437073020,4870,4870,4870,4870,20
|
|
20241112,123100,436975620,4870,4870,4870,4870,303
|
|
20241112,123000,435500010,4870,4875,4875,4870,3233
|
|
20241112,122900,419748620,4880,4880,4880,4880,20
|
|
20241112,122800,419651020,4880,4880,4880,4880,0
|
|
20241112,122700,419651020,4880,4880,4880,4880,0
|
|
20241112,122600,419651020,4880,4885,4885,4880,105
|
|
20241112,122500,419138595,4885,4885,4885,4885,0
|
|
20241112,122400,419138595,4885,4885,4885,4885,50
|
|
20241112,122300,418894345,4885,4880,4885,4880,101
|
|
20241112,122200,418401460,4880,4880,4880,4880,0
|
|
20241112,122100,418401460,4880,4880,4880,4880,166
|
|
20241112,122000,417591380,4880,4880,4880,4880,0
|
|
20241112,121900,417591380,4880,4880,4880,4880,108
|
|
20241112,121800,417064340,4890,4890,4890,4890,0
|
|
20241112,121700,417064340,4890,4890,4890,4890,1
|
|
20241112,121600,417059450,4880,4880,4880,4880,0
|
|
20241112,121500,417059450,4880,4880,4880,4880,0
|
|
20241112,121400,417059450,4880,4880,4880,4880,0
|
|
20241112,121300,417059450,4880,4880,4880,4880,36
|
|
20241112,121200,416883770,4880,4880,4880,4880,0
|
|
20241112,121100,416883770,4880,4880,4880,4880,0
|
|
20241112,121000,416883770,4880,4880,4880,4880,0
|
|
20241112,120900,416883770,4880,4880,4880,4880,914
|
|
20241112,120800,412423450,4885,4885,4885,4885,16
|
|
20241112,120700,412345290,4880,4880,4880,4880,0
|
|
20241112,120600,412345290,4880,4880,4880,4880,87
|
|
20241112,120500,411920730,4880,4880,4880,4880,0
|
|
20241112,120400,411920730,4880,4880,4880,4880,1500
|
|
20241112,120300,404600730,4890,4895,4895,4890,1467
|
|
20241112,120200,397426080,4895,4895,4895,4895,0
|
|
20241112,120100,397426080,4895,4895,4895,4895,0
|
|
20241112,120000,397426080,4895,4895,4895,4895,2
|
|
20241112,115900,397416290,4890,4890,4890,4890,0
|
|
20241112,115800,397416290,4890,4890,4890,4890,1
|
|
20241112,115700,397411400,4890,4890,4890,4890,100
|
|
20241112,115600,396922400,4890,4890,4890,4890,0
|
|
20241112,115500,396922400,4890,4890,4890,4890,1
|
|
20241112,115400,396917510,4895,4895,4895,4895,0
|
|
20241112,115300,396917510,4895,4890,4895,4890,110
|
|
20241112,115200,396379110,4890,4890,4890,4890,36
|
|
20241112,115100,396203070,4890,4890,4890,4890,0
|
|
20241112,115000,396203070,4890,4890,4890,4890,400
|
|
20241112,114900,394247070,4890,4890,4890,4890,0
|
|
20241112,114800,394247070,4890,4890,4890,4890,0
|
|
20241112,114700,394247070,4890,4890,4890,4890,204
|
|
20241112,114600,393249510,4890,4890,4890,4890,1
|
|
20241112,114500,393244620,4895,4895,4895,4895,0
|
|
20241112,114400,393244620,4895,4895,4895,4895,1
|
|
20241112,114300,393239725,4895,4895,4895,4895,0
|
|
20241112,114200,393239725,4895,4895,4895,4895,1
|
|
20241112,114100,393234830,4885,4885,4885,4885,1145
|
|
20241112,114000,387641505,4885,4885,4885,4885,0
|
|
20241112,113900,387641505,4885,4885,4885,4885,3
|
|
20241112,113800,387626850,4885,4885,4885,4885,0
|
|
20241112,113700,387626850,4885,4885,4885,4885,0
|
|
20241112,113600,387626850,4885,4895,4895,4885,195
|
|
20241112,113500,386674265,4885,4895,4895,4885,154
|
|
20241112,113400,385920965,4880,4880,4880,4880,0
|
|
20241112,113300,385920965,4880,4880,4880,4880,0
|
|
20241112,113200,385920965,4880,4880,4880,4880,0
|
|
20241112,113100,385920965,4880,4880,4880,4880,100
|
|
20241112,113000,385432965,4880,4900,4900,4880,32
|
|
20241112,112900,385276725,4900,4900,4900,4900,1
|
|
20241112,112800,385271825,4875,4875,4875,4875,322
|
|
20241112,112700,383702075,4900,4875,4900,4875,11
|
|
20241112,112600,383648425,4875,4875,4875,4875,0
|
|
20241112,112500,383648425,4875,4875,4875,4875,7
|
|
20241112,112400,383614300,4875,4880,4880,4875,590
|
|
20241112,112300,380736565,4880,4880,4880,4880,0
|
|
20241112,112200,380736565,4880,4880,4880,4880,200
|
|
20241112,112100,379760565,4880,4880,4880,4880,0
|
|
20241112,112000,379760565,4880,4880,4880,4880,0
|
|
20241112,111900,379760565,4880,4880,4880,4880,0
|
|
20241112,111800,379760565,4880,4880,4880,4880,0
|
|
20241112,111700,379760565,4880,4880,4880,4880,4
|
|
20241112,111600,379741045,4880,4880,4880,4880,0
|
|
20241112,111500,379741045,4880,4900,4900,4880,51
|
|
20241112,111400,379492145,4890,4890,4890,4890,17
|
|
20241112,111300,379409015,4900,4900,4900,4900,3
|
|
20241112,111200,379394315,4880,4880,4880,4880,0
|
|
20241112,111100,379394315,4880,4880,4880,4880,303
|
|
20241112,111000,377915675,4880,4895,4895,4880,1109
|
|
20241112,110900,372494995,4900,4900,4900,4900,120
|
|
20241112,110800,371906995,4900,4900,4900,4900,1
|
|
20241112,110700,371902095,4895,4895,4895,4895,50
|
|
20241112,110600,371657345,4895,4895,4895,4895,1
|
|
20241112,110500,371652450,4895,4895,4895,4895,0
|
|
20241112,110400,371652450,4895,4895,4895,4895,1
|
|
20241112,110300,371647555,4890,4895,4895,4890,180
|
|
20241112,110200,370766855,4905,4905,4905,4905,0
|
|
20241112,110100,370766855,4905,4905,4905,4905,2
|
|
20241112,110000,370757045,4910,4910,4910,4910,0
|
|
20241112,105900,370757045,4910,4910,4910,4910,0
|
|
20241112,105800,370757045,4910,4910,4910,4910,0
|
|
20241112,105700,370757045,4910,4910,4910,4910,0
|
|
20241112,105600,370757045,4910,4910,4910,4910,200
|
|
20241112,105500,369775045,4895,4885,4895,4885,1677
|
|
20241112,105400,361575195,4880,4880,4880,4880,0
|
|
20241112,105300,361575195,4880,4880,4880,4880,0
|
|
20241112,105200,361575195,4880,4880,4880,4880,0
|
|
20241112,105100,361575195,4880,4880,4880,4880,0
|
|
20241112,105000,361575195,4880,4885,4885,4880,1010
|
|
20241112,104900,356645885,4885,4885,4885,4885,0
|
|
20241112,104800,356645885,4885,4885,4885,4885,0
|
|
20241112,104700,356645885,4885,4885,4885,4885,0
|
|
20241112,104600,356645885,4885,4885,4885,4885,41
|
|
20241112,104500,356445600,4885,4885,4885,4885,0
|
|
20241112,104400,356445600,4885,4885,4885,4885,0
|
|
20241112,104300,356445600,4885,4885,4885,4885,3
|
|
20241112,104200,356430945,4885,4880,4885,4880,127
|
|
20241112,104100,355810685,4880,4880,4880,4880,100
|
|
20241112,104000,355322685,4870,4870,4870,4870,0
|
|
20241112,103900,355322685,4870,4870,4870,4870,0
|
|
20241112,103800,355322685,4870,4870,4870,4870,10
|
|
20241112,103700,355273985,4870,4870,4870,4870,0
|
|
20241112,103600,355273985,4870,4870,4870,4870,50
|
|
20241112,103500,355030485,4870,4870,4870,4870,0
|
|
20241112,103400,355030485,4870,4875,4875,4870,300
|
|
20241112,103300,353569395,4880,4880,4880,4880,0
|
|
20241112,103200,353569395,4880,4880,4880,4880,0
|
|
20241112,103100,353569395,4880,4880,4880,4880,0
|
|
20241112,103000,353569395,4880,4875,4880,4875,173
|
|
20241112,102900,352725980,4880,4880,4880,4880,0
|
|
20241112,102800,352725980,4880,4880,4880,4880,0
|
|
20241112,102700,352725980,4880,4880,4880,4880,0
|
|
20241112,102600,352725980,4880,4880,4880,4880,0
|
|
20241112,102500,352725980,4880,4880,4880,4880,60
|
|
20241112,102400,352433180,4875,4875,4875,4875,222
|
|
20241112,102300,351350930,4880,4875,4880,4875,59
|
|
20241112,102200,351063300,4880,4880,4880,4880,36
|
|
20241112,102100,350887620,4870,4875,4875,4870,176
|
|
20241112,102000,350030355,4880,4890,4890,4880,418
|
|
20241112,101900,347989515,4890,4890,4890,4890,50
|
|
20241112,101800,347745015,4890,4890,4890,4890,15
|
|
20241112,101700,347671665,4890,4890,4890,4890,2
|
|
20241112,101600,347661885,4865,4865,4865,4865,1
|
|
20241112,101500,347657020,4890,4890,4890,4890,0
|
|
20241112,101400,347657020,4890,4890,4890,4890,0
|
|
20241112,101300,347657020,4890,4890,4890,4890,3
|
|
20241112,101200,347642350,4890,4890,4890,4890,1
|
|
20241112,101100,347637460,4855,4870,4870,4855,4053
|
|
20241112,101000,327943370,4870,4870,4870,4870,330
|
|
20241112,100900,326336270,4870,4885,4885,4865,492
|
|
20241112,100800,323938870,4890,4890,4890,4890,18
|
|
20241112,100700,323850850,4895,4895,4895,4895,5
|
|
20241112,100600,323826375,4890,4890,4890,4890,28
|
|
20241112,100500,323689455,4890,4890,4890,4890,1
|
|
20241112,100400,323684565,4875,4875,4875,4875,1
|
|
20241112,100300,323679690,4870,4880,4880,4865,3657
|
|
20241112,100200,305867235,4875,4895,4895,4875,1438
|
|
20241112,100100,298850140,4915,4915,4915,4915,1
|
|
20241112,100000,298845225,4890,4900,4920,4890,88
|
|
20241112,095900,298414155,4890,4885,4890,4885,2038
|
|
20241112,095800,288448340,4890,4890,4890,4890,140
|
|
20241112,095700,287763740,4890,4890,4890,4890,1
|
|
20241112,095600,287758850,4885,4885,4885,4885,18
|
|
20241112,095500,287670920,4890,4885,4890,4885,105
|
|
20241112,095400,287157495,4885,4885,4885,4885,0
|
|
20241112,095300,287157495,4885,4885,4885,4885,357
|
|
20241112,095200,285413550,4885,4895,4895,4885,1030
|
|
20241112,095100,280371910,4895,4895,4895,4895,16
|
|
20241112,095000,280293590,4890,4890,4890,4890,10
|
|
20241112,094900,280244690,4895,4895,4895,4895,1221
|
|
20241112,094800,274267895,4890,4895,4900,4890,805
|
|
20241112,094700,270328420,4895,4890,4895,4890,459
|
|
20241112,094600,268081640,4890,4890,4890,4890,324
|
|
20241112,094500,266497280,4890,4890,4890,4890,20
|
|
20241112,094400,266399480,4885,4890,4890,4885,23
|
|
20241112,094300,266287110,4890,4885,4890,4885,111
|
|
20241112,094200,265744375,4875,4875,4875,4875,20
|
|
20241112,094100,265646875,4875,4875,4875,4875,23
|
|
20241112,094000,265534750,4875,4890,4890,4875,6
|
|
20241112,093900,265505485,4885,4885,4885,4885,33
|
|
20241112,093800,265344280,4885,4885,4885,4885,1
|
|
20241112,093700,265339395,4870,4870,4870,4870,996
|
|
20241112,093600,260488875,4885,4885,4885,4885,4
|
|
20241112,093500,260469335,4890,4885,4890,4885,107
|
|
20241112,093400,259946390,4885,4885,4885,4855,2347
|
|
20241112,093300,248538060,4885,4900,4910,4885,1608
|
|
20241112,093200,240677855,4900,4915,4915,4900,5651
|
|
20241112,093100,212975080,4910,4910,4910,4910,1001
|
|
20241112,093000,208060170,4910,4915,4915,4910,117
|
|
20241112,092900,207485515,4915,4930,4930,4915,1376
|
|
20241112,092800,200712600,4930,4940,4940,4930,1273
|
|
20241112,092700,194432935,4950,4950,4950,4940,227
|
|
20241112,092600,193311185,4950,4950,4950,4950,39
|
|
20241112,092500,193118135,4950,4950,4950,4945,1789
|
|
20241112,092400,184265985,4950,4960,4970,4950,1543
|
|
20241112,092300,176615020,4965,4970,4970,4965,763
|
|
20241112,092200,172825455,4970,4970,4970,4970,507
|
|
20241112,092100,170305665,4985,4970,4985,4970,100
|
|
20241112,092000,169807210,4970,4970,4970,4970,17
|
|
20241112,091900,169722720,4970,4970,4970,4970,295
|
|
20241112,091800,168256570,4970,4970,4970,4970,1450
|
|
20241112,091700,161050070,4995,4960,4995,4960,500
|
|
20241112,091600,158562845,4970,4970,4970,4940,19666
|
|
20241112,091500,61202375,4970,4980,4980,4970,1772
|
|
20241112,091400,52392080,4980,4980,4980,4980,0
|
|
20241112,091300,52392080,4980,4980,4980,4980,0
|
|
20241112,091200,52392080,4980,4980,4980,4980,0
|
|
20241112,091100,52392080,4980,4980,4980,4970,3292
|
|
20241112,091000,36005690,4980,4980,4980,4980,1396
|
|
20241112,090900,29053610,4980,4990,4990,4980,490
|
|
20241112,090800,26608520,4990,4990,4990,4990,335
|
|
20241112,090700,24936870,4990,4990,4990,4980,1315
|
|
20241112,090600,18376295,4990,5010,5010,4990,557
|
|
20241112,090500,15594825,5010,4990,5010,4990,221
|
|
20241112,090400,14491115,5000,5010,5010,5000,1763
|
|
20241112,090300,5676095,5000,4990,5000,4990,255
|
|
20241112,090200,4401455,5020,4995,5020,4995,155
|
|
20241112,090100,3625980,5000,5010,5010,5000,703
|
|
20241112,090000,110440,5020,5020,5020,5020,22
|