629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192600,465518100,4675,4675,4675,4675,3356
|
|
20241113,192500,465518100,4675,4675,4675,4675,0
|
|
20241113,192400,465518100,4675,4675,4675,4675,0
|
|
20241113,192300,465518100,4675,4675,4675,4675,0
|
|
20241113,192200,465518100,4675,4675,4675,4675,0
|
|
20241113,192100,465518100,4675,4675,4675,4675,0
|
|
20241113,192000,465518100,4675,4675,4675,4675,0
|
|
20241113,191900,465518100,4675,4675,4675,4675,0
|
|
20241113,191800,465518100,4675,4675,4675,4675,0
|
|
20241113,191700,465518100,4675,4675,4675,4675,0
|
|
20241113,191600,465518100,4675,4675,4675,4675,0
|
|
20241113,191500,465518100,4675,4675,4675,4675,0
|
|
20241113,191400,465518100,4675,4675,4675,4675,0
|
|
20241113,191300,465518100,4675,4675,4675,4675,0
|
|
20241113,191200,465518100,4675,4675,4675,4675,0
|
|
20241113,191100,465518100,4675,4675,4675,4675,0
|
|
20241113,191000,465518100,4675,4675,4675,4675,0
|
|
20241113,190900,465518100,4675,4675,4675,4675,0
|
|
20241113,190800,465518100,4675,4675,4675,4675,0
|
|
20241113,190700,465518100,4675,4675,4675,4675,0
|
|
20241113,190600,465518100,4675,4675,4675,4675,0
|
|
20241113,190500,465518100,4675,4675,4675,4675,0
|
|
20241113,190400,465518100,4675,4675,4675,4675,0
|
|
20241113,190300,465518100,4675,4675,4675,4675,0
|
|
20241113,190200,465518100,4675,4675,4675,4675,0
|
|
20241113,190100,465518100,4675,4675,4675,4675,0
|
|
20241113,190000,465518100,4675,4675,4675,4675,0
|
|
20241113,185900,465518100,4675,4675,4675,4675,0
|
|
20241113,185800,465518100,4675,4675,4675,4675,0
|
|
20241113,185700,465518100,4675,4675,4675,4675,0
|
|
20241113,185600,465518100,4675,4675,4675,4675,3356
|
|
20241113,185500,465518100,4675,4675,4675,4675,0
|
|
20241113,185400,465518100,4675,4675,4675,4675,0
|
|
20241113,185300,465518100,4675,4675,4675,4675,0
|
|
20241113,185200,465518100,4675,4675,4675,4675,0
|
|
20241113,185100,465518100,4675,4675,4675,4675,0
|
|
20241113,185000,465518100,4675,4675,4675,4675,0
|
|
20241113,184900,465518100,4675,4675,4675,4675,0
|
|
20241113,184800,465518100,4675,4675,4675,4675,0
|
|
20241113,184700,465518100,4675,4675,4675,4675,0
|
|
20241113,184600,465518100,4675,4675,4675,4675,0
|
|
20241113,184500,465518100,4675,4675,4675,4675,0
|
|
20241113,184400,465518100,4675,4675,4675,4675,0
|
|
20241113,184300,465518100,4675,4675,4675,4675,0
|
|
20241113,184200,465518100,4675,4675,4675,4675,0
|
|
20241113,184100,465518100,4675,4675,4675,4675,0
|
|
20241113,184000,465518100,4675,4675,4675,4675,0
|
|
20241113,183900,465518100,4675,4675,4675,4675,0
|
|
20241113,183800,465518100,4675,4675,4675,4675,0
|
|
20241113,183700,465518100,4675,4675,4675,4675,0
|
|
20241113,183600,465518100,4675,4675,4675,4675,0
|
|
20241113,183500,465518100,4675,4675,4675,4675,0
|
|
20241113,183400,465518100,4675,4675,4675,4675,0
|
|
20241113,183300,465518100,4675,4675,4675,4675,0
|
|
20241113,183200,465518100,4675,4675,4675,4675,0
|
|
20241113,183100,465518100,4675,4675,4675,4675,0
|
|
20241113,183000,465518100,4675,4675,4675,4675,0
|
|
20241113,182900,465518100,4675,4675,4675,4675,0
|
|
20241113,182800,465518100,4675,4675,4675,4675,0
|
|
20241113,182700,465518100,4675,4675,4675,4675,0
|
|
20241113,182600,465518100,4675,4675,4675,4675,3356
|
|
20241113,182500,465518100,4675,4675,4675,4675,0
|
|
20241113,182400,465518100,4675,4675,4675,4675,0
|
|
20241113,182300,465518100,4675,4675,4675,4675,0
|
|
20241113,182200,465518100,4675,4675,4675,4675,0
|
|
20241113,182100,465518100,4675,4675,4675,4675,0
|
|
20241113,182000,465518100,4675,4675,4675,4675,0
|
|
20241113,181900,465518100,4675,4675,4675,4675,0
|
|
20241113,181800,465518100,4675,4675,4675,4675,0
|
|
20241113,181700,465518100,4675,4675,4675,4675,0
|
|
20241113,181600,465518100,4675,4675,4675,4675,0
|
|
20241113,181500,465518100,4675,4675,4675,4675,0
|
|
20241113,181400,465518100,4675,4675,4675,4675,0
|
|
20241113,181300,465518100,4675,4675,4675,4675,0
|
|
20241113,181200,465518100,4675,4675,4675,4675,0
|
|
20241113,181100,465518100,4675,4675,4675,4675,0
|
|
20241113,181000,465518100,4675,4675,4675,4675,0
|
|
20241113,180900,465518100,4675,4675,4675,4675,0
|
|
20241113,180800,465518100,4675,4675,4675,4675,0
|
|
20241113,180700,465518100,4675,4675,4675,4675,0
|
|
20241113,180600,465518100,4675,4675,4675,4675,0
|
|
20241113,180500,465518100,4675,4675,4675,4675,0
|
|
20241113,180400,465518100,4675,4675,4675,4675,0
|
|
20241113,180300,465518100,4675,4675,4675,4675,0
|
|
20241113,180200,465518100,4675,4675,4675,4675,0
|
|
20241113,180100,465518100,4675,4675,4675,4675,0
|
|
20241113,180000,465518100,4675,4675,4675,4675,0
|
|
20241113,175900,465518100,4675,4675,4675,4675,0
|
|
20241113,175800,465518100,4675,4675,4675,4675,0
|
|
20241113,175700,465518100,4675,4675,4675,4675,0
|
|
20241113,175600,465518100,4675,4675,4675,4675,3356
|
|
20241113,175500,465518100,4675,4675,4675,4675,0
|
|
20241113,175400,465518100,4675,4675,4675,4675,0
|
|
20241113,175300,465518100,4675,4675,4675,4675,0
|
|
20241113,175200,465518100,4675,4675,4675,4675,0
|
|
20241113,175100,465518100,4675,4675,4675,4675,0
|
|
20241113,175000,465518100,4675,4675,4675,4675,0
|
|
20241113,174900,465518100,4675,4675,4675,4675,0
|
|
20241113,174800,465518100,4675,4675,4675,4675,0
|
|
20241113,174700,465518100,4675,4675,4675,4675,0
|
|
20241113,174600,465518100,4675,4675,4675,4675,0
|
|
20241113,174500,465518100,4675,4675,4675,4675,0
|
|
20241113,174400,465518100,4675,4675,4675,4675,0
|
|
20241113,174300,465518100,4675,4675,4675,4675,0
|
|
20241113,174200,465518100,4675,4675,4675,4675,0
|
|
20241113,174100,465518100,4675,4675,4675,4675,0
|
|
20241113,174000,465518100,4675,4675,4675,4675,0
|
|
20241113,173900,465518100,4675,4675,4675,4675,0
|
|
20241113,173800,465518100,4675,4675,4675,4675,0
|
|
20241113,173700,465518100,4675,4675,4675,4675,0
|
|
20241113,173600,465518100,4675,4675,4675,4675,0
|
|
20241113,173500,465518100,4675,4675,4675,4675,0
|
|
20241113,173400,465518100,4675,4675,4675,4675,0
|
|
20241113,173300,465518100,4675,4675,4675,4675,0
|
|
20241113,173200,465518100,4675,4675,4675,4675,0
|
|
20241113,173100,465518100,4675,4675,4675,4675,0
|
|
20241113,173000,465518100,4675,4675,4675,4675,0
|
|
20241113,172900,465518100,4675,4675,4675,4675,0
|
|
20241113,172800,465518100,4675,4675,4675,4675,0
|
|
20241113,172700,465518100,4675,4675,4675,4675,0
|
|
20241113,172600,465518100,4675,4675,4675,4675,3356
|
|
20241113,172500,465518100,4675,4675,4675,4675,0
|
|
20241113,172400,465518100,4675,4675,4675,4675,0
|
|
20241113,172300,465518100,4675,4675,4675,4675,0
|
|
20241113,172200,465518100,4675,4675,4675,4675,0
|
|
20241113,172100,465518100,4675,4675,4675,4675,0
|
|
20241113,172000,465518100,4675,4675,4675,4675,0
|
|
20241113,171900,465518100,4675,4675,4675,4675,0
|
|
20241113,171800,465518100,4675,4675,4675,4675,0
|
|
20241113,171700,465518100,4675,4675,4675,4675,0
|
|
20241113,171600,465518100,4675,4675,4675,4675,0
|
|
20241113,171500,465518100,4675,4675,4675,4675,0
|
|
20241113,171400,465518100,4675,4675,4675,4675,0
|
|
20241113,171300,465518100,4675,4675,4675,4675,0
|
|
20241113,171200,465518100,4675,4675,4675,4675,0
|
|
20241113,171100,465518100,4675,4675,4675,4675,0
|
|
20241113,171000,465518100,4675,4675,4675,4675,0
|
|
20241113,170900,465518100,4675,4675,4675,4675,0
|
|
20241113,170800,465518100,4675,4675,4675,4675,0
|
|
20241113,170700,465518100,4675,4675,4675,4675,0
|
|
20241113,170600,465518100,4675,4675,4675,4675,0
|
|
20241113,170500,465518100,4675,4675,4675,4675,0
|
|
20241113,170400,465518100,4675,4675,4675,4675,0
|
|
20241113,170300,465518100,4675,4675,4675,4675,0
|
|
20241113,170200,465518100,4675,4675,4675,4675,0
|
|
20241113,170100,465518100,4675,4675,4675,4675,0
|
|
20241113,170000,465518100,4675,4675,4675,4675,0
|
|
20241113,165900,465518100,4675,4675,4675,4675,0
|
|
20241113,165800,465518100,4675,4675,4675,4675,0
|
|
20241113,165700,465518100,4675,4675,4675,4675,0
|
|
20241113,165600,465518100,4675,4675,4675,4675,3356
|
|
20241113,165500,465518100,4675,4675,4675,4675,0
|
|
20241113,165400,465518100,4675,4675,4675,4675,0
|
|
20241113,165300,465518100,4675,4675,4675,4675,0
|
|
20241113,165200,465518100,4675,4675,4675,4675,0
|
|
20241113,165100,465518100,4675,4675,4675,4675,0
|
|
20241113,165000,465518100,4675,4675,4675,4675,0
|
|
20241113,164900,465518100,4675,4675,4675,4675,0
|
|
20241113,164800,465518100,4675,4675,4675,4675,0
|
|
20241113,164700,465518100,4675,4675,4675,4675,0
|
|
20241113,164600,465518100,4675,4675,4675,4675,0
|
|
20241113,164500,465518100,4675,4675,4675,4675,0
|
|
20241113,164400,465518100,4675,4675,4675,4675,0
|
|
20241113,164300,465518100,4675,4675,4675,4675,0
|
|
20241113,164200,465518100,4675,4675,4675,4675,0
|
|
20241113,164100,465518100,4675,4675,4675,4675,0
|
|
20241113,164000,465518100,4675,4675,4675,4675,0
|
|
20241113,163900,465518100,4675,4675,4675,4675,0
|
|
20241113,163800,465518100,4675,4675,4675,4675,0
|
|
20241113,163700,465518100,4675,4675,4675,4675,0
|
|
20241113,163600,465518100,4675,4675,4675,4675,0
|
|
20241113,163500,465518100,4675,4675,4675,4675,0
|
|
20241113,163400,465518100,4675,4675,4675,4675,0
|
|
20241113,163300,465518100,4675,4675,4675,4675,0
|
|
20241113,163200,465518100,4675,4675,4675,4675,0
|
|
20241113,163100,465518100,4675,4675,4675,4675,0
|
|
20241113,163000,465518100,4675,4675,4675,4675,0
|
|
20241113,162900,465518100,4675,4675,4675,4675,0
|
|
20241113,162800,465518100,4675,4675,4675,4675,0
|
|
20241113,162700,465518100,4675,4675,4675,4675,0
|
|
20241113,162600,465518100,4675,4675,4675,4675,3356
|
|
20241113,162500,465518100,4675,4675,4675,4675,0
|
|
20241113,162400,465518100,4675,4675,4675,4675,0
|
|
20241113,162300,465518100,4675,4675,4675,4675,0
|
|
20241113,162200,465518100,4675,4675,4675,4675,0
|
|
20241113,162100,465518100,4675,4675,4675,4675,0
|
|
20241113,162000,465518100,4675,4675,4675,4675,0
|
|
20241113,161900,465518100,4675,4675,4675,4675,0
|
|
20241113,161800,465518100,4675,4675,4675,4675,0
|
|
20241113,161700,465518100,4675,4675,4675,4675,0
|
|
20241113,161600,465518100,4675,4675,4675,4675,0
|
|
20241113,161500,465518100,4675,4675,4675,4675,0
|
|
20241113,161400,465518100,4675,4675,4675,4675,0
|
|
20241113,161300,465518100,4675,4675,4675,4675,0
|
|
20241113,161200,465518100,4675,4675,4675,4675,0
|
|
20241113,161100,465518100,4675,4675,4675,4675,0
|
|
20241113,161000,465518100,4675,4675,4675,4675,0
|
|
20241113,160900,465518100,4675,4675,4675,4675,0
|
|
20241113,160800,465518100,4675,4675,4675,4675,0
|
|
20241113,160700,465518100,4675,4675,4675,4675,0
|
|
20241113,160600,465518100,4675,4675,4675,4675,0
|
|
20241113,160500,465518100,4675,4675,4675,4675,0
|
|
20241113,160400,465518100,4675,4675,4675,4675,0
|
|
20241113,160300,465518100,4675,4675,4675,4675,0
|
|
20241113,160200,465518100,4675,4675,4675,4675,0
|
|
20241113,160100,465518100,4675,4675,4675,4675,0
|
|
20241113,160000,465518100,4675,4675,4675,4675,0
|
|
20241113,155900,465518100,4675,4675,4675,4675,0
|
|
20241113,155800,465518100,4675,4675,4675,4675,0
|
|
20241113,155700,465518100,4675,4675,4675,4675,0
|
|
20241113,155600,465518100,4675,4675,4675,4675,3356
|
|
20241113,155500,465518100,4675,4675,4675,4675,0
|
|
20241113,155400,465518100,4675,4675,4675,4675,0
|
|
20241113,155300,465518100,4675,4675,4675,4675,0
|
|
20241113,155200,465518100,4675,4675,4675,4675,0
|
|
20241113,155100,465518100,4675,4675,4675,4675,0
|
|
20241113,155000,465518100,4675,4675,4675,4675,0
|
|
20241113,154900,465518100,4675,4675,4675,4675,0
|
|
20241113,154800,465518100,4675,4675,4675,4675,0
|
|
20241113,154700,465518100,4675,4675,4675,4675,0
|
|
20241113,154600,465518100,4675,4675,4675,4675,0
|
|
20241113,154500,465518100,4675,4675,4675,4675,0
|
|
20241113,154400,465518100,4675,4675,4675,4675,0
|
|
20241113,154300,465518100,4675,4675,4675,4675,0
|
|
20241113,154200,465518100,4675,4675,4675,4675,0
|
|
20241113,154100,465518100,4675,4675,4675,4675,0
|
|
20241113,154000,465518100,4675,4675,4675,4675,0
|
|
20241113,153900,465518100,4675,4675,4675,4675,0
|
|
20241113,153800,465518100,4675,4675,4675,4675,0
|
|
20241113,153700,465518100,4675,4675,4675,4675,0
|
|
20241113,153600,465518100,4675,4675,4675,4675,0
|
|
20241113,153500,465518100,4675,4675,4675,4675,0
|
|
20241113,153400,465518100,4675,4675,4675,4675,0
|
|
20241113,153300,465518100,4675,4675,4675,4675,0
|
|
20241113,153200,465518100,4675,4675,4675,4675,0
|
|
20241113,153100,465518100,4675,4675,4675,4675,0
|
|
20241113,153000,465518100,4675,4675,4675,4675,3356
|
|
20241113,152900,449828800,4675,4675,4675,4675,0
|
|
20241113,152800,449828800,4675,4675,4675,4675,0
|
|
20241113,152700,449828800,4675,4675,4675,4675,0
|
|
20241113,152600,449828800,4675,4675,4675,4675,0
|
|
20241113,152500,449828800,4675,4675,4675,4675,0
|
|
20241113,152400,449828800,4675,4675,4675,4675,0
|
|
20241113,152300,449828800,4675,4675,4675,4675,0
|
|
20241113,152200,449828800,4675,4675,4675,4675,0
|
|
20241113,152100,449828800,4675,4675,4675,4675,0
|
|
20241113,152000,449828800,4675,4675,4675,4675,0
|
|
20241113,151900,449828800,4675,4680,4680,4675,1146
|
|
20241113,151800,444466255,4680,4680,4685,4680,364
|
|
20241113,151700,442762730,4680,4680,4680,4680,1
|
|
20241113,151600,442758050,4700,4690,4700,4680,2713
|
|
20241113,151500,430056180,4690,4690,4690,4690,1
|
|
20241113,151400,430051490,4700,4705,4705,4690,90
|
|
20241113,151300,429628060,4700,4700,4700,4700,4
|
|
20241113,151200,429609260,4705,4705,4705,4705,0
|
|
20241113,151100,429609260,4705,4705,4705,4705,0
|
|
20241113,151000,429609260,4705,4705,4705,4705,300
|
|
20241113,150900,428197760,4690,4700,4700,4690,339
|
|
20241113,150800,426605350,4705,4690,4705,4690,265
|
|
20241113,150700,425361870,4690,4690,4690,4690,597
|
|
20241113,150600,422561940,4695,4695,4695,4690,656
|
|
20241113,150500,419482470,4695,4695,4695,4695,0
|
|
20241113,150400,419482470,4695,4695,4695,4695,137
|
|
20241113,150300,418839255,4695,4695,4695,4695,400
|
|
20241113,150200,416961255,4690,4690,4690,4690,0
|
|
20241113,150100,416961255,4690,4690,4690,4690,0
|
|
20241113,150000,416961255,4690,4690,4690,4690,0
|
|
20241113,145900,416961255,4690,4690,4690,4690,0
|
|
20241113,145800,416961255,4690,4690,4690,4690,0
|
|
20241113,145700,416961255,4690,4690,4690,4690,0
|
|
20241113,145600,416961255,4690,4690,4690,4690,0
|
|
20241113,145500,416961255,4690,4690,4690,4690,0
|
|
20241113,145400,416961255,4690,4690,4690,4690,0
|
|
20241113,145300,416961255,4690,4690,4690,4690,0
|
|
20241113,145200,416961255,4690,4695,4695,4690,200
|
|
20241113,145100,416022755,4695,4720,4720,4695,31
|
|
20241113,145000,415877185,4720,4720,4720,4720,0
|
|
20241113,144900,415877185,4720,4720,4720,4720,2
|
|
20241113,144800,415867745,4720,4720,4720,4720,4
|
|
20241113,144700,415848865,4690,4690,4690,4690,301
|
|
20241113,144600,414437175,4690,4690,4690,4690,0
|
|
20241113,144500,414437175,4690,4690,4690,4690,0
|
|
20241113,144400,414437175,4690,4690,4690,4690,339
|
|
20241113,144300,412847265,4695,4695,4695,4695,0
|
|
20241113,144200,412847265,4695,4705,4705,4690,425
|
|
20241113,144100,410852640,4725,4725,4725,4725,0
|
|
20241113,144000,410852640,4725,4725,4725,4725,0
|
|
20241113,143900,410852640,4725,4725,4725,4725,0
|
|
20241113,143800,410852640,4725,4735,4735,4725,101
|
|
20241113,143700,410375315,4735,4735,4735,4735,0
|
|
20241113,143600,410375315,4735,4735,4735,4735,0
|
|
20241113,143500,410375315,4735,4735,4735,4735,1
|
|
20241113,143400,410370580,4685,4710,4710,4685,190
|
|
20241113,143300,409477210,4725,4725,4725,4720,1123
|
|
20241113,143200,404174085,4730,4720,4730,4720,600
|
|
20241113,143100,401337085,4720,4725,4730,4720,660
|
|
20241113,143000,398216760,4720,4720,4720,4720,950
|
|
20241113,142900,393732760,4710,4710,4710,4710,111
|
|
20241113,142800,393209950,4710,4710,4710,4710,0
|
|
20241113,142700,393209950,4710,4710,4710,4710,0
|
|
20241113,142600,393209950,4710,4710,4710,4710,0
|
|
20241113,142500,393209950,4710,4710,4710,4710,0
|
|
20241113,142400,393209950,4710,4710,4710,4710,0
|
|
20241113,142300,393209950,4710,4710,4710,4710,1
|
|
20241113,142200,393205240,4710,4710,4710,4710,0
|
|
20241113,142100,393205240,4710,4705,4710,4705,100
|
|
20241113,142000,392734640,4715,4715,4715,4715,208
|
|
20241113,141900,391753920,4735,4735,4735,4735,0
|
|
20241113,141800,391753920,4735,4735,4735,4735,0
|
|
20241113,141700,391753920,4735,4735,4735,4735,0
|
|
20241113,141600,391753920,4735,4735,4735,4735,0
|
|
20241113,141500,391753920,4735,4735,4735,4735,0
|
|
20241113,141400,391753920,4735,4735,4735,4735,0
|
|
20241113,141300,391753920,4735,4730,4735,4730,850
|
|
20241113,141200,387732820,4735,4720,4735,4720,200
|
|
20241113,141100,386786780,4720,4700,4720,4700,800
|
|
20241113,141000,383016070,4680,4680,4680,4680,300
|
|
20241113,140900,381612070,4700,4695,4700,4695,150
|
|
20241113,140800,380907785,4680,4680,4680,4680,0
|
|
20241113,140700,380907785,4680,4680,4680,4680,0
|
|
20241113,140600,380907785,4680,4690,4690,4680,170
|
|
20241113,140500,380111425,4690,4690,4690,4690,0
|
|
20241113,140400,380111425,4690,4690,4690,4690,0
|
|
20241113,140300,380111425,4690,4690,4690,4690,0
|
|
20241113,140200,380111425,4690,4690,4690,4690,0
|
|
20241113,140100,380111425,4690,4690,4690,4690,0
|
|
20241113,140000,380111425,4690,4690,4690,4690,0
|
|
20241113,135900,380111425,4690,4690,4690,4690,0
|
|
20241113,135800,380111425,4690,4690,4690,4690,50
|
|
20241113,135700,379876925,4685,4685,4685,4685,0
|
|
20241113,135600,379876925,4685,4685,4685,4685,0
|
|
20241113,135500,379876925,4685,4685,4685,4685,0
|
|
20241113,135400,379876925,4685,4685,4685,4685,299
|
|
20241113,135300,378476110,4700,4700,4700,4700,1
|
|
20241113,135200,378471410,4700,4700,4700,4700,0
|
|
20241113,135100,378471410,4700,4700,4700,4700,2
|
|
20241113,135000,378462010,4685,4685,4685,4685,0
|
|
20241113,134900,378462010,4685,4685,4685,4685,502
|
|
20241113,134800,376110140,4690,4690,4690,4690,60
|
|
20241113,134700,375828740,4690,4690,4690,4690,300
|
|
20241113,134600,374421740,4700,4700,4700,4700,0
|
|
20241113,134500,374421740,4700,4700,4700,4700,33
|
|
20241113,134400,374266640,4700,4700,4700,4700,0
|
|
20241113,134300,374266640,4700,4700,4700,4700,0
|
|
20241113,134200,374266640,4700,4700,4700,4700,67
|
|
20241113,134100,373951740,4700,4700,4700,4700,0
|
|
20241113,134000,373951740,4700,4700,4700,4700,0
|
|
20241113,133900,373951740,4700,4700,4700,4700,0
|
|
20241113,133800,373951740,4700,4700,4700,4700,0
|
|
20241113,133700,373951740,4700,4700,4700,4700,0
|
|
20241113,133600,373951740,4700,4700,4700,4700,0
|
|
20241113,133500,373951740,4700,4700,4700,4700,136
|
|
20241113,133400,373312540,4720,4720,4720,4720,2
|
|
20241113,133300,373303100,4710,4710,4710,4710,0
|
|
20241113,133200,373303100,4710,4710,4710,4710,0
|
|
20241113,133100,373303100,4710,4700,4710,4700,550
|
|
20241113,133000,370713100,4690,4690,4690,4690,0
|
|
20241113,132900,370713100,4690,4690,4690,4690,0
|
|
20241113,132800,370713100,4690,4690,4690,4690,0
|
|
20241113,132700,370713100,4690,4690,4690,4690,679
|
|
20241113,132600,367528590,4690,4690,4690,4690,0
|
|
20241113,132500,367528590,4690,4690,4690,4690,0
|
|
20241113,132400,367528590,4690,4690,4690,4690,1
|
|
20241113,132300,367523900,4695,4695,4695,4695,250
|
|
20241113,132200,366350150,4690,4690,4690,4690,77
|
|
20241113,132100,365989020,4690,4690,4690,4690,0
|
|
20241113,132000,365989020,4690,4690,4690,4690,0
|
|
20241113,131900,365989020,4690,4685,4690,4685,857
|
|
20241113,131800,361969830,4690,4690,4690,4690,106
|
|
20241113,131700,361472690,4690,4690,4690,4690,314
|
|
20241113,131600,360000030,4690,4690,4690,4690,20
|
|
20241113,131500,359906230,4705,4705,4705,4705,0
|
|
20241113,131400,359906230,4705,4705,4705,4705,0
|
|
20241113,131300,359906230,4705,4705,4705,4705,0
|
|
20241113,131200,359906230,4705,4705,4705,4705,0
|
|
20241113,131100,359906230,4705,4705,4705,4705,0
|
|
20241113,131000,359906230,4705,4705,4705,4705,0
|
|
20241113,130900,359906230,4705,4705,4705,4705,2380
|
|
20241113,130800,348708330,4690,4690,4690,4690,0
|
|
20241113,130700,348708330,4690,4690,4690,4690,0
|
|
20241113,130600,348708330,4690,4690,4690,4690,0
|
|
20241113,130500,348708330,4690,4690,4690,4690,1000
|
|
20241113,130400,344018330,4700,4700,4700,4700,0
|
|
20241113,130300,344018330,4700,4700,4700,4700,81
|
|
20241113,130200,343637630,4700,4700,4700,4700,0
|
|
20241113,130100,343637630,4700,4700,4700,4700,50
|
|
20241113,130000,343402630,4700,4700,4700,4700,0
|
|
20241113,125900,343402630,4700,4700,4700,4700,0
|
|
20241113,125800,343402630,4700,4700,4700,4700,105
|
|
20241113,125700,342909130,4700,4700,4700,4700,0
|
|
20241113,125600,342909130,4700,4700,4700,4700,153
|
|
20241113,125500,342190030,4700,4700,4700,4700,400
|
|
20241113,125400,340310030,4700,4700,4700,4700,0
|
|
20241113,125300,340310030,4700,4700,4700,4700,0
|
|
20241113,125200,340310030,4700,4700,4700,4700,0
|
|
20241113,125100,340310030,4700,4700,4700,4700,76
|
|
20241113,125000,339952830,4700,4700,4700,4700,0
|
|
20241113,124900,339952830,4700,4700,4700,4700,220
|
|
20241113,124800,338918830,4700,4700,4700,4700,0
|
|
20241113,124700,338918830,4700,4700,4700,4700,11
|
|
20241113,124600,338867130,4700,4700,4700,4700,0
|
|
20241113,124500,338867130,4700,4710,4710,4700,300
|
|
20241113,124400,337456130,4710,4710,4710,4710,100
|
|
20241113,124300,336985130,4710,4710,4710,4710,0
|
|
20241113,124200,336985130,4710,4710,4710,4710,0
|
|
20241113,124100,336985130,4710,4710,4710,4710,5
|
|
20241113,124000,336961580,4710,4710,4710,4710,60
|
|
20241113,123900,336678980,4710,4710,4710,4710,0
|
|
20241113,123800,336678980,4710,4710,4710,4710,0
|
|
20241113,123700,336678980,4710,4710,4710,4710,1
|
|
20241113,123600,336674270,4690,4690,4690,4690,0
|
|
20241113,123500,336674270,4690,4690,4690,4690,0
|
|
20241113,123400,336674270,4690,4690,4690,4690,0
|
|
20241113,123300,336674270,4690,4690,4690,4690,0
|
|
20241113,123200,336674270,4690,4690,4690,4690,0
|
|
20241113,123100,336674270,4690,4690,4690,4690,0
|
|
20241113,123000,336674270,4690,4690,4690,4690,0
|
|
20241113,122900,336674270,4690,4690,4690,4690,0
|
|
20241113,122800,336674270,4690,4690,4690,4690,12
|
|
20241113,122700,336617990,4710,4710,4710,4710,0
|
|
20241113,122600,336617990,4710,4710,4710,4710,0
|
|
20241113,122500,336617990,4710,4710,4710,4710,0
|
|
20241113,122400,336617990,4710,4710,4710,4710,1
|
|
20241113,122300,336613280,4690,4690,4690,4690,0
|
|
20241113,122200,336613280,4690,4690,4690,4690,0
|
|
20241113,122100,336613280,4690,4690,4690,4690,0
|
|
20241113,122000,336613280,4690,4690,4690,4690,0
|
|
20241113,121900,336613280,4690,4690,4690,4690,144
|
|
20241113,121800,335937920,4690,4690,4690,4690,0
|
|
20241113,121700,335937920,4690,4690,4690,4690,0
|
|
20241113,121600,335937920,4690,4690,4690,4690,0
|
|
20241113,121500,335937920,4690,4695,4695,4690,657
|
|
20241113,121400,332856440,4710,4710,4710,4710,0
|
|
20241113,121300,332856440,4710,4710,4710,4710,0
|
|
20241113,121200,332856440,4710,4710,4710,4710,0
|
|
20241113,121100,332856440,4710,4710,4710,4710,0
|
|
20241113,121000,332856440,4710,4710,4710,4710,2
|
|
20241113,120900,332847020,4695,4695,4695,4695,0
|
|
20241113,120800,332847020,4695,4695,4695,4695,0
|
|
20241113,120700,332847020,4695,4695,4695,4695,0
|
|
20241113,120600,332847020,4695,4695,4695,4695,0
|
|
20241113,120500,332847020,4695,4695,4695,4695,114
|
|
20241113,120400,332311790,4695,4695,4695,4695,0
|
|
20241113,120300,332311790,4695,4695,4695,4695,0
|
|
20241113,120200,332311790,4695,4695,4695,4695,0
|
|
20241113,120100,332311790,4695,4695,4695,4695,0
|
|
20241113,120000,332311790,4695,4695,4695,4695,0
|
|
20241113,115900,332311790,4695,4695,4695,4695,420
|
|
20241113,115800,330339890,4695,4695,4695,4695,45
|
|
20241113,115700,330128615,4700,4700,4700,4700,10
|
|
20241113,115600,330081615,4700,4700,4700,4700,119
|
|
20241113,115500,329522315,4720,4720,4720,4720,1
|
|
20241113,115400,329517595,4700,4700,4700,4700,214
|
|
20241113,115300,328511795,4700,4700,4700,4700,108
|
|
20241113,115200,328004195,4705,4705,4705,4705,192
|
|
20241113,115100,327100835,4705,4705,4705,4705,1000
|
|
20241113,115000,322395835,4705,4710,4710,4705,939
|
|
20241113,114900,317977695,4710,4710,4710,4710,2
|
|
20241113,114800,317968275,4705,4705,4705,4705,70
|
|
20241113,114700,317638925,4705,4705,4705,4705,1
|
|
20241113,114600,317634220,4705,4705,4705,4705,0
|
|
20241113,114500,317634220,4705,4705,4705,4705,200
|
|
20241113,114400,316693220,4705,4705,4705,4705,0
|
|
20241113,114300,316693220,4705,4705,4705,4705,0
|
|
20241113,114200,316693220,4705,4705,4705,4705,0
|
|
20241113,114100,316693220,4705,4705,4705,4705,500
|
|
20241113,114000,314340720,4705,4705,4705,4705,342
|
|
20241113,113900,312731610,4735,4735,4735,4735,0
|
|
20241113,113800,312731610,4735,4735,4735,4735,0
|
|
20241113,113700,312731610,4735,4735,4735,4735,0
|
|
20241113,113600,312731610,4735,4735,4735,4735,0
|
|
20241113,113500,312731610,4735,4735,4735,4735,0
|
|
20241113,113400,312731610,4735,4735,4735,4735,0
|
|
20241113,113300,312731610,4735,4735,4735,4735,0
|
|
20241113,113200,312731610,4735,4735,4735,4735,0
|
|
20241113,113100,312731610,4735,4735,4735,4735,0
|
|
20241113,113000,312731610,4735,4735,4735,4735,0
|
|
20241113,112900,312731610,4735,4735,4735,4735,1
|
|
20241113,112800,312726875,4735,4735,4735,4735,2
|
|
20241113,112700,312717405,4735,4735,4735,4735,1000
|
|
20241113,112600,307982405,4705,4705,4705,4705,700
|
|
20241113,112500,304688905,4705,4705,4705,4705,0
|
|
20241113,112400,304688905,4705,4705,4705,4705,0
|
|
20241113,112300,304688905,4705,4720,4720,4705,1500
|
|
20241113,112200,297623290,4725,4725,4725,4725,0
|
|
20241113,112100,297623290,4725,4725,4725,4725,1
|
|
20241113,112000,297618565,4720,4720,4720,4720,0
|
|
20241113,111900,297618565,4720,4720,4720,4720,129
|
|
20241113,111800,297009685,4735,4735,4735,4735,0
|
|
20241113,111700,297009685,4735,4735,4735,4735,0
|
|
20241113,111600,297009685,4735,4735,4735,4735,2
|
|
20241113,111500,297000215,4735,4735,4735,4735,0
|
|
20241113,111400,297000215,4735,4735,4735,4735,0
|
|
20241113,111300,297000215,4735,4735,4735,4735,0
|
|
20241113,111200,297000215,4735,4735,4735,4735,1
|
|
20241113,111100,296995480,4735,4725,4735,4725,100
|
|
20241113,111000,296522505,4725,4725,4725,4725,10
|
|
20241113,110900,296475255,4725,4725,4725,4725,24
|
|
20241113,110800,296361855,4715,4715,4715,4715,0
|
|
20241113,110700,296361855,4715,4715,4715,4715,0
|
|
20241113,110600,296361855,4715,4715,4715,4715,213
|
|
20241113,110500,295357560,4700,4700,4700,4700,0
|
|
20241113,110400,295357560,4700,4700,4700,4700,0
|
|
20241113,110300,295357560,4700,4700,4700,4700,0
|
|
20241113,110200,295357560,4700,4700,4700,4700,0
|
|
20241113,110100,295357560,4700,4700,4700,4700,1
|
|
20241113,110000,295352860,4715,4715,4715,4715,1
|
|
20241113,105900,295348145,4715,4715,4715,4715,0
|
|
20241113,105800,295348145,4715,4715,4715,4715,0
|
|
20241113,105700,295348145,4715,4715,4715,4715,200
|
|
20241113,105600,294405145,4715,4715,4715,4715,10
|
|
20241113,105500,294357995,4675,4675,4675,4675,0
|
|
20241113,105400,294357995,4675,4675,4675,4675,0
|
|
20241113,105300,294357995,4675,4675,4675,4675,0
|
|
20241113,105200,294357995,4675,4675,4675,4675,0
|
|
20241113,105100,294357995,4675,4690,4690,4675,2000
|
|
20241113,105000,284993080,4690,4690,4690,4690,0
|
|
20241113,104900,284993080,4690,4690,4690,4690,0
|
|
20241113,104800,284993080,4690,4695,4695,4690,5
|
|
20241113,104700,284969615,4695,4695,4695,4695,0
|
|
20241113,104600,284969615,4695,4725,4725,4695,18
|
|
20241113,104500,284885065,4680,4680,4680,4680,0
|
|
20241113,104400,284885065,4680,4680,4680,4680,0
|
|
20241113,104300,284885065,4680,4680,4680,4680,0
|
|
20241113,104200,284885065,4680,4680,4680,4680,0
|
|
20241113,104100,284885065,4680,4680,4680,4680,0
|
|
20241113,104000,284885065,4680,4680,4680,4680,0
|
|
20241113,103900,284885065,4680,4700,4700,4680,801
|
|
20241113,103800,281125260,4690,4695,4695,4690,30
|
|
20241113,103700,280984470,4675,4675,4675,4675,337
|
|
20241113,103600,279408995,4675,4675,4675,4675,14
|
|
20241113,103500,279343545,4700,4700,4700,4700,20
|
|
20241113,103400,279249545,4675,4695,4740,4675,2307
|
|
20241113,103300,268424730,4695,4710,4730,4695,2457
|
|
20241113,103200,256868600,4710,4710,4710,4710,0
|
|
20241113,103100,256868600,4710,4715,4715,4710,375
|
|
20241113,103000,255101160,4740,4740,4740,4740,5
|
|
20241113,102900,255077460,4740,4740,4740,4740,0
|
|
20241113,102800,255077460,4740,4740,4740,4740,0
|
|
20241113,102700,255077460,4740,4740,4740,4740,211
|
|
20241113,102600,254077320,4740,4735,4740,4735,23
|
|
20241113,102500,253968320,4735,4720,4735,4720,131
|
|
20241113,102400,253349310,4730,4730,4730,4730,0
|
|
20241113,102300,253349310,4730,4735,4735,4730,24
|
|
20241113,102200,253235745,4735,4720,4735,4720,21
|
|
20241113,102100,253136460,4720,4725,4725,4720,3000
|
|
20241113,102000,238972745,4725,4725,4725,4725,0
|
|
20241113,101900,238972745,4725,4730,4730,4725,425
|
|
20241113,101800,236964105,4730,4730,4730,4730,45
|
|
20241113,101700,236751255,4730,4730,4730,4730,1004
|
|
20241113,101600,232002335,4730,4730,4730,4730,0
|
|
20241113,101500,232002335,4730,4760,4760,4730,1005
|
|
20241113,101400,227246315,4765,4765,4765,4765,0
|
|
20241113,101300,227246315,4765,4765,4765,4765,0
|
|
20241113,101200,227246315,4765,4740,4765,4740,427
|
|
20241113,101100,225221910,4770,4770,4770,4770,0
|
|
20241113,101000,225221910,4770,4770,4770,4770,0
|
|
20241113,100900,225221910,4770,4765,4770,4765,64
|
|
20241113,100800,224916850,4765,4765,4765,4765,76
|
|
20241113,100700,224554710,4765,4770,4770,4745,574
|
|
20241113,100600,221830575,4770,4770,4770,4770,82
|
|
20241113,100500,221439435,4770,4755,4770,4750,764
|
|
20241113,100400,217810125,4760,4760,4760,4760,115
|
|
20241113,100300,217262725,4770,4770,4770,4770,8
|
|
20241113,100200,217224565,4760,4760,4760,4760,10
|
|
20241113,100100,217176965,4760,4760,4760,4760,0
|
|
20241113,100000,217176965,4760,4760,4760,4760,0
|
|
20241113,095900,217176965,4760,4765,4765,4760,139
|
|
20241113,095800,216514975,4760,4760,4760,4760,0
|
|
20241113,095700,216514975,4760,4760,4760,4760,0
|
|
20241113,095600,216514975,4760,4760,4760,4760,0
|
|
20241113,095500,216514975,4760,4760,4760,4760,0
|
|
20241113,095400,216514975,4760,4760,4760,4760,1
|
|
20241113,095300,216510215,4770,4770,4770,4770,0
|
|
20241113,095200,216510215,4770,4770,4770,4760,109
|
|
20241113,095100,215990315,4765,4765,4765,4765,206
|
|
20241113,095000,215008725,4750,4750,4750,4750,0
|
|
20241113,094900,215008725,4750,4750,4750,4750,0
|
|
20241113,094800,215008725,4750,4750,4750,4750,0
|
|
20241113,094700,215008725,4750,4750,4750,4750,0
|
|
20241113,094600,215008725,4750,4750,4750,4750,0
|
|
20241113,094500,215008725,4750,4750,4750,4750,0
|
|
20241113,094400,215008725,4750,4750,4750,4750,0
|
|
20241113,094300,215008725,4750,4750,4750,4750,500
|
|
20241113,094200,212633725,4765,4765,4765,4765,0
|
|
20241113,094100,212633725,4765,4750,4765,4750,102
|
|
20241113,094000,212149195,4755,4755,4755,4755,604
|
|
20241113,093900,209277175,4730,4760,4760,4730,1103
|
|
20241113,093800,204052415,4760,4760,4760,4760,0
|
|
20241113,093700,204052415,4760,4760,4760,4760,0
|
|
20241113,093600,204052415,4760,4760,4760,4760,78
|
|
20241113,093500,203681135,4760,4760,4760,4760,0
|
|
20241113,093400,203681135,4760,4760,4760,4760,5
|
|
20241113,093300,203657335,4765,4765,4765,4765,152
|
|
20241113,093200,202933055,4750,4740,4750,4740,3661
|
|
20241113,093100,185562770,4740,4735,4740,4735,314
|
|
20241113,093000,184074510,4715,4715,4715,4715,250
|
|
20241113,092900,182895760,4715,4715,4715,4715,7
|
|
20241113,092800,182862755,4710,4715,4745,4710,409
|
|
20241113,092700,180934935,4740,4740,4740,4740,62
|
|
20241113,092600,180641055,4760,4730,4760,4700,11431
|
|
20241113,092500,126838270,4730,4735,4735,4730,643
|
|
20241113,092400,123793670,4730,4740,4740,4730,1400
|
|
20241113,092300,117164965,4760,4760,4760,4760,41
|
|
20241113,092200,116969805,4760,4760,4760,4760,45
|
|
20241113,092100,116755605,4760,4760,4760,4740,3511
|
|
20241113,092000,100094920,4760,4760,4760,4760,0
|
|
20241113,091900,100094920,4760,4770,4770,4760,3319
|
|
20241113,091800,84285335,4770,4770,4770,4770,3
|
|
20241113,091700,84271025,4775,4780,4780,4775,354
|
|
20241113,091600,82580410,4780,4780,4780,4780,1140
|
|
20241113,091500,77131210,4790,4790,4790,4790,27
|
|
20241113,091400,77001880,4790,4790,4790,4790,473
|
|
20241113,091300,74736210,4780,4785,4785,4780,69
|
|
20241113,091200,74406385,4785,4785,4785,4785,57
|
|
20241113,091100,74133640,4790,4790,4790,4790,0
|
|
20241113,091000,74133640,4790,4800,4800,4790,403
|
|
20241113,090900,72201770,4800,4800,4800,4800,2
|
|
20241113,090800,72192170,4800,4800,4800,4780,80
|
|
20241113,090700,71809370,4790,4790,4790,4790,240
|
|
20241113,090600,70659770,4800,4800,4800,4800,406
|
|
20241113,090500,68710970,4800,4785,4800,4785,618
|
|
20241113,090400,65749375,4765,4765,4765,4765,25
|
|
20241113,090300,65630250,4760,4785,4795,4760,2515
|
|
20241113,090200,53656535,4760,4775,4785,4760,1931
|
|
20241113,090100,44428275,4750,4750,4750,4750,0
|
|
20241113,090000,44428275,4750,4730,4795,4730,9391
|