630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192700,263453480,4830,4830,4830,4830,2390
|
|
20241115,192600,263453480,4830,4830,4830,4830,0
|
|
20241115,192500,263453480,4830,4830,4830,4830,0
|
|
20241115,192400,263453480,4830,4830,4830,4830,0
|
|
20241115,192300,263453480,4830,4830,4830,4830,0
|
|
20241115,192200,263453480,4830,4830,4830,4830,0
|
|
20241115,192100,263453480,4830,4830,4830,4830,0
|
|
20241115,192000,263453480,4830,4830,4830,4830,0
|
|
20241115,191900,263453480,4830,4830,4830,4830,0
|
|
20241115,191800,263453480,4830,4830,4830,4830,0
|
|
20241115,191700,263453480,4830,4830,4830,4830,0
|
|
20241115,191600,263453480,4830,4830,4830,4830,0
|
|
20241115,191500,263453480,4830,4830,4830,4830,0
|
|
20241115,191400,263453480,4830,4830,4830,4830,0
|
|
20241115,191300,263453480,4830,4830,4830,4830,0
|
|
20241115,191200,263453480,4830,4830,4830,4830,0
|
|
20241115,191100,263453480,4830,4830,4830,4830,0
|
|
20241115,191000,263453480,4830,4830,4830,4830,0
|
|
20241115,190900,263453480,4830,4830,4830,4830,0
|
|
20241115,190800,263453480,4830,4830,4830,4830,0
|
|
20241115,190700,263453480,4830,4830,4830,4830,0
|
|
20241115,190600,263453480,4830,4830,4830,4830,0
|
|
20241115,190500,263453480,4830,4830,4830,4830,0
|
|
20241115,190400,263453480,4830,4830,4830,4830,0
|
|
20241115,190300,263453480,4830,4830,4830,4830,0
|
|
20241115,190200,263453480,4830,4830,4830,4830,0
|
|
20241115,190100,263453480,4830,4830,4830,4830,0
|
|
20241115,190000,263453480,4830,4830,4830,4830,0
|
|
20241115,185900,263453480,4830,4830,4830,4830,0
|
|
20241115,185800,263453480,4830,4830,4830,4830,0
|
|
20241115,185700,263453480,4830,4830,4830,4830,2390
|
|
20241115,185600,263453480,4830,4830,4830,4830,0
|
|
20241115,185500,263453480,4830,4830,4830,4830,0
|
|
20241115,185400,263453480,4830,4830,4830,4830,0
|
|
20241115,185300,263453480,4830,4830,4830,4830,0
|
|
20241115,185200,263453480,4830,4830,4830,4830,0
|
|
20241115,185100,263453480,4830,4830,4830,4830,0
|
|
20241115,185000,263453480,4830,4830,4830,4830,0
|
|
20241115,184900,263453480,4830,4830,4830,4830,0
|
|
20241115,184800,263453480,4830,4830,4830,4830,0
|
|
20241115,184700,263453480,4830,4830,4830,4830,0
|
|
20241115,184600,263453480,4830,4830,4830,4830,0
|
|
20241115,184500,263453480,4830,4830,4830,4830,0
|
|
20241115,184400,263453480,4830,4830,4830,4830,0
|
|
20241115,184300,263453480,4830,4830,4830,4830,0
|
|
20241115,184200,263453480,4830,4830,4830,4830,0
|
|
20241115,184100,263453480,4830,4830,4830,4830,0
|
|
20241115,184000,263453480,4830,4830,4830,4830,0
|
|
20241115,183900,263453480,4830,4830,4830,4830,0
|
|
20241115,183800,263453480,4830,4830,4830,4830,0
|
|
20241115,183700,263453480,4830,4830,4830,4830,0
|
|
20241115,183600,263453480,4830,4830,4830,4830,0
|
|
20241115,183500,263453480,4830,4830,4830,4830,0
|
|
20241115,183400,263453480,4830,4830,4830,4830,0
|
|
20241115,183300,263453480,4830,4830,4830,4830,0
|
|
20241115,183200,263453480,4830,4830,4830,4830,0
|
|
20241115,183100,263453480,4830,4830,4830,4830,0
|
|
20241115,183000,263453480,4830,4830,4830,4830,0
|
|
20241115,182900,263453480,4830,4830,4830,4830,0
|
|
20241115,182800,263453480,4830,4830,4830,4830,0
|
|
20241115,182700,263453480,4830,4830,4830,4830,2390
|
|
20241115,182600,263453480,4830,4830,4830,4830,0
|
|
20241115,182500,263453480,4830,4830,4830,4830,0
|
|
20241115,182400,263453480,4830,4830,4830,4830,0
|
|
20241115,182300,263453480,4830,4830,4830,4830,0
|
|
20241115,182200,263453480,4830,4830,4830,4830,0
|
|
20241115,182100,263453480,4830,4830,4830,4830,0
|
|
20241115,182000,263453480,4830,4830,4830,4830,0
|
|
20241115,181900,263453480,4830,4830,4830,4830,0
|
|
20241115,181800,263453480,4830,4830,4830,4830,0
|
|
20241115,181700,263453480,4830,4830,4830,4830,0
|
|
20241115,181600,263453480,4830,4830,4830,4830,0
|
|
20241115,181500,263453480,4830,4830,4830,4830,0
|
|
20241115,181400,263453480,4830,4830,4830,4830,0
|
|
20241115,181300,263453480,4830,4830,4830,4830,0
|
|
20241115,181200,263453480,4830,4830,4830,4830,0
|
|
20241115,181100,263453480,4830,4830,4830,4830,0
|
|
20241115,181000,263453480,4830,4830,4830,4830,0
|
|
20241115,180900,263453480,4830,4830,4830,4830,0
|
|
20241115,180800,263453480,4830,4830,4830,4830,0
|
|
20241115,180700,263453480,4830,4830,4830,4830,0
|
|
20241115,180600,263453480,4830,4830,4830,4830,0
|
|
20241115,180500,263453480,4830,4830,4830,4830,0
|
|
20241115,180400,263453480,4830,4830,4830,4830,0
|
|
20241115,180300,263453480,4830,4830,4830,4830,0
|
|
20241115,180200,263453480,4830,4830,4830,4830,0
|
|
20241115,180100,263453480,4830,4830,4830,4830,0
|
|
20241115,180000,263453480,4830,4830,4830,4830,0
|
|
20241115,175900,263453480,4830,4830,4830,4830,0
|
|
20241115,175800,263453480,4830,4830,4830,4830,0
|
|
20241115,175700,263453480,4830,4830,4830,4830,2390
|
|
20241115,175600,263453480,4830,4830,4830,4830,0
|
|
20241115,175500,263453480,4830,4830,4830,4830,0
|
|
20241115,175400,263453480,4830,4830,4830,4830,0
|
|
20241115,175300,263453480,4830,4830,4830,4830,0
|
|
20241115,175200,263453480,4830,4830,4830,4830,0
|
|
20241115,175100,263453480,4830,4830,4830,4830,0
|
|
20241115,175000,263453480,4830,4830,4830,4830,0
|
|
20241115,174900,263453480,4830,4830,4830,4830,0
|
|
20241115,174800,263453480,4830,4830,4830,4830,0
|
|
20241115,174700,263453480,4830,4830,4830,4830,0
|
|
20241115,174600,263453480,4830,4830,4830,4830,0
|
|
20241115,174500,263453480,4830,4830,4830,4830,0
|
|
20241115,174400,263453480,4830,4830,4830,4830,0
|
|
20241115,174300,263453480,4830,4830,4830,4830,0
|
|
20241115,174200,263453480,4830,4830,4830,4830,0
|
|
20241115,174100,263453480,4830,4830,4830,4830,0
|
|
20241115,174000,263453480,4830,4830,4830,4830,0
|
|
20241115,173900,263453480,4830,4830,4830,4830,0
|
|
20241115,173800,263453480,4830,4830,4830,4830,0
|
|
20241115,173700,263453480,4830,4830,4830,4830,0
|
|
20241115,173600,263453480,4830,4830,4830,4830,0
|
|
20241115,173500,263453480,4830,4830,4830,4830,0
|
|
20241115,173400,263453480,4830,4830,4830,4830,0
|
|
20241115,173300,263453480,4830,4830,4830,4830,0
|
|
20241115,173200,263453480,4830,4830,4830,4830,0
|
|
20241115,173100,263453480,4830,4830,4830,4830,0
|
|
20241115,173000,263453480,4830,4830,4830,4830,0
|
|
20241115,172900,263453480,4830,4830,4830,4830,0
|
|
20241115,172800,263453480,4830,4830,4830,4830,0
|
|
20241115,172700,263453480,4830,4830,4830,4830,2390
|
|
20241115,172600,263453480,4830,4830,4830,4830,0
|
|
20241115,172500,263453480,4830,4830,4830,4830,0
|
|
20241115,172400,263453480,4830,4830,4830,4830,0
|
|
20241115,172300,263453480,4830,4830,4830,4830,0
|
|
20241115,172200,263453480,4830,4830,4830,4830,0
|
|
20241115,172100,263453480,4830,4830,4830,4830,0
|
|
20241115,172000,263453480,4830,4830,4830,4830,0
|
|
20241115,171900,263453480,4830,4830,4830,4830,0
|
|
20241115,171800,263453480,4830,4830,4830,4830,0
|
|
20241115,171700,263453480,4830,4830,4830,4830,0
|
|
20241115,171600,263453480,4830,4830,4830,4830,0
|
|
20241115,171500,263453480,4830,4830,4830,4830,0
|
|
20241115,171400,263453480,4830,4830,4830,4830,0
|
|
20241115,171300,263453480,4830,4830,4830,4830,0
|
|
20241115,171200,263453480,4830,4830,4830,4830,0
|
|
20241115,171100,263453480,4830,4830,4830,4830,0
|
|
20241115,171000,263453480,4830,4830,4830,4830,0
|
|
20241115,170900,263453480,4830,4830,4830,4830,0
|
|
20241115,170800,263453480,4830,4830,4830,4830,0
|
|
20241115,170700,263453480,4830,4830,4830,4830,0
|
|
20241115,170600,263453480,4830,4830,4830,4830,0
|
|
20241115,170500,263453480,4830,4830,4830,4830,0
|
|
20241115,170400,263453480,4830,4830,4830,4830,0
|
|
20241115,170300,263453480,4830,4830,4830,4830,0
|
|
20241115,170200,263453480,4830,4830,4830,4830,0
|
|
20241115,170100,263453480,4830,4830,4830,4830,0
|
|
20241115,170000,263453480,4830,4830,4830,4830,0
|
|
20241115,165900,263453480,4830,4830,4830,4830,0
|
|
20241115,165800,263453480,4830,4830,4830,4830,0
|
|
20241115,165700,263453480,4830,4830,4830,4830,2390
|
|
20241115,165600,263453480,4830,4830,4830,4830,0
|
|
20241115,165500,263453480,4830,4830,4830,4830,0
|
|
20241115,165400,263453480,4830,4830,4830,4830,0
|
|
20241115,165300,263453480,4830,4830,4830,4830,0
|
|
20241115,165200,263453480,4830,4830,4830,4830,0
|
|
20241115,165100,263453480,4830,4830,4830,4830,0
|
|
20241115,165000,263453480,4830,4830,4830,4830,0
|
|
20241115,164900,263453480,4830,4830,4830,4830,0
|
|
20241115,164800,263453480,4830,4830,4830,4830,0
|
|
20241115,164700,263453480,4830,4830,4830,4830,0
|
|
20241115,164600,263453480,4830,4830,4830,4830,0
|
|
20241115,164500,263453480,4830,4830,4830,4830,0
|
|
20241115,164400,263453480,4830,4830,4830,4830,0
|
|
20241115,164300,263453480,4830,4830,4830,4830,0
|
|
20241115,164200,263453480,4830,4830,4830,4830,0
|
|
20241115,164100,263453480,4830,4830,4830,4830,0
|
|
20241115,164000,263453480,4830,4830,4830,4830,0
|
|
20241115,163900,263453480,4830,4830,4830,4830,0
|
|
20241115,163800,263453480,4830,4830,4830,4830,0
|
|
20241115,163700,263453480,4830,4830,4830,4830,0
|
|
20241115,163600,263453480,4830,4830,4830,4830,0
|
|
20241115,163500,263453480,4830,4830,4830,4830,0
|
|
20241115,163400,263453480,4830,4830,4830,4830,0
|
|
20241115,163300,263453480,4830,4830,4830,4830,0
|
|
20241115,163200,263453480,4830,4830,4830,4830,0
|
|
20241115,163100,263453480,4830,4830,4830,4830,0
|
|
20241115,163000,263453480,4830,4830,4830,4830,0
|
|
20241115,162900,263453480,4830,4830,4830,4830,0
|
|
20241115,162800,263453480,4830,4830,4830,4830,0
|
|
20241115,162700,263453480,4830,4830,4830,4830,2390
|
|
20241115,162600,263453480,4830,4830,4830,4830,0
|
|
20241115,162500,263453480,4830,4830,4830,4830,0
|
|
20241115,162400,263453480,4830,4830,4830,4830,0
|
|
20241115,162300,263453480,4830,4830,4830,4830,0
|
|
20241115,162200,263453480,4830,4830,4830,4830,0
|
|
20241115,162100,263453480,4830,4830,4830,4830,0
|
|
20241115,162000,263453480,4830,4830,4830,4830,0
|
|
20241115,161900,263453480,4830,4830,4830,4830,0
|
|
20241115,161800,263453480,4830,4830,4830,4830,0
|
|
20241115,161700,263453480,4830,4830,4830,4830,0
|
|
20241115,161600,263453480,4830,4830,4830,4830,0
|
|
20241115,161500,263453480,4830,4830,4830,4830,0
|
|
20241115,161400,263453480,4830,4830,4830,4830,0
|
|
20241115,161300,263453480,4830,4830,4830,4830,0
|
|
20241115,161200,263453480,4830,4830,4830,4830,0
|
|
20241115,161100,263453480,4830,4830,4830,4830,0
|
|
20241115,161000,263453480,4830,4830,4830,4830,0
|
|
20241115,160900,263453480,4830,4830,4830,4830,0
|
|
20241115,160800,263453480,4830,4830,4830,4830,0
|
|
20241115,160700,263453480,4830,4830,4830,4830,0
|
|
20241115,160600,263453480,4830,4830,4830,4830,0
|
|
20241115,160500,263453480,4830,4830,4830,4830,0
|
|
20241115,160400,263453480,4830,4830,4830,4830,0
|
|
20241115,160300,263453480,4830,4830,4830,4830,0
|
|
20241115,160200,263453480,4830,4830,4830,4830,0
|
|
20241115,160100,263453480,4830,4830,4830,4830,0
|
|
20241115,160000,263453480,4830,4830,4830,4830,0
|
|
20241115,155900,263453480,4830,4830,4830,4830,0
|
|
20241115,155800,263453480,4830,4830,4830,4830,0
|
|
20241115,155700,263453480,4830,4830,4830,4830,2390
|
|
20241115,155600,263453480,4830,4830,4830,4830,0
|
|
20241115,155500,263453480,4830,4830,4830,4830,0
|
|
20241115,155400,263453480,4830,4830,4830,4830,0
|
|
20241115,155300,263453480,4830,4830,4830,4830,0
|
|
20241115,155200,263453480,4830,4830,4830,4830,0
|
|
20241115,155100,263453480,4830,4830,4830,4830,0
|
|
20241115,155000,263453480,4830,4830,4830,4830,0
|
|
20241115,154900,263453480,4830,4830,4830,4830,0
|
|
20241115,154800,263453480,4830,4830,4830,4830,0
|
|
20241115,154700,263453480,4830,4830,4830,4830,0
|
|
20241115,154600,263453480,4830,4830,4830,4830,0
|
|
20241115,154500,263453480,4830,4830,4830,4830,0
|
|
20241115,154400,263453480,4830,4830,4830,4830,0
|
|
20241115,154300,263453480,4830,4830,4830,4830,0
|
|
20241115,154200,263453480,4830,4830,4830,4830,0
|
|
20241115,154100,263453480,4830,4830,4830,4830,0
|
|
20241115,154000,263453480,4830,4830,4830,4830,0
|
|
20241115,153900,263453480,4830,4830,4830,4830,0
|
|
20241115,153800,263453480,4830,4830,4830,4830,0
|
|
20241115,153700,263453480,4830,4830,4830,4830,0
|
|
20241115,153600,263453480,4830,4830,4830,4830,0
|
|
20241115,153500,263453480,4830,4830,4830,4830,0
|
|
20241115,153400,263453480,4830,4830,4830,4830,0
|
|
20241115,153300,263453480,4830,4830,4830,4830,0
|
|
20241115,153200,263453480,4830,4830,4830,4830,0
|
|
20241115,153100,263453480,4830,4830,4830,4830,0
|
|
20241115,153000,263453480,4830,4830,4830,4830,2390
|
|
20241115,152900,251909780,4830,4830,4830,4830,0
|
|
20241115,152800,251909780,4830,4830,4830,4830,0
|
|
20241115,152700,251909780,4830,4830,4830,4830,0
|
|
20241115,152600,251909780,4830,4830,4830,4830,0
|
|
20241115,152500,251909780,4830,4830,4830,4830,0
|
|
20241115,152400,251909780,4830,4830,4830,4830,0
|
|
20241115,152300,251909780,4830,4830,4830,4830,0
|
|
20241115,152200,251909780,4830,4830,4830,4830,0
|
|
20241115,152100,251909780,4830,4830,4830,4830,0
|
|
20241115,152000,251909780,4830,4830,4830,4830,0
|
|
20241115,151900,251909780,4830,4830,4830,4830,0
|
|
20241115,151800,251909780,4830,4830,4830,4830,0
|
|
20241115,151700,251909780,4830,4830,4830,4830,0
|
|
20241115,151600,251909780,4830,4830,4830,4830,0
|
|
20241115,151500,251909780,4830,4830,4830,4830,0
|
|
20241115,151400,251909780,4830,4830,4830,4830,0
|
|
20241115,151300,251909780,4830,4830,4830,4830,0
|
|
20241115,151200,251909780,4830,4825,4830,4825,1626
|
|
20241115,151100,244058700,4800,4805,4805,4800,58
|
|
20241115,151000,243780045,4820,4820,4820,4820,231
|
|
20241115,150900,242666625,4805,4810,4810,4805,470
|
|
20241115,150800,240406425,4810,4810,4810,4810,0
|
|
20241115,150700,240406425,4810,4810,4810,4810,0
|
|
20241115,150600,240406425,4810,4810,4810,4810,0
|
|
20241115,150500,240406425,4810,4830,4830,4810,231
|
|
20241115,150400,239291515,4830,4830,4830,4830,0
|
|
20241115,150300,239291515,4830,4825,4830,4825,6
|
|
20241115,150200,239262560,4825,4825,4825,4825,252
|
|
20241115,150100,238046660,4825,4825,4825,4825,1889
|
|
20241115,150000,228932235,4825,4825,4825,4825,0
|
|
20241115,145900,228932235,4825,4825,4825,4825,904
|
|
20241115,145800,224570435,4825,4820,4825,4820,76
|
|
20241115,145700,224203805,4820,4820,4820,4820,0
|
|
20241115,145600,224203805,4820,4815,4820,4815,281
|
|
20241115,145500,222849440,4820,4820,4820,4820,0
|
|
20241115,145400,222849440,4820,4820,4820,4820,0
|
|
20241115,145300,222849440,4820,4820,4820,4820,4
|
|
20241115,145200,222830160,4815,4815,4815,4815,24
|
|
20241115,145100,222714600,4815,4815,4815,4815,0
|
|
20241115,145000,222714600,4815,4815,4815,4815,3
|
|
20241115,144900,222700155,4815,4815,4815,4815,50
|
|
20241115,144800,222459405,4815,4815,4815,4815,20
|
|
20241115,144700,222363105,4820,4820,4820,4820,0
|
|
20241115,144600,222363105,4820,4820,4820,4820,0
|
|
20241115,144500,222363105,4820,4820,4820,4820,0
|
|
20241115,144400,222363105,4820,4820,4820,4820,0
|
|
20241115,144300,222363105,4820,4820,4820,4820,0
|
|
20241115,144200,222363105,4820,4820,4820,4820,0
|
|
20241115,144100,222363105,4820,4820,4820,4820,0
|
|
20241115,144000,222363105,4820,4810,4820,4810,391
|
|
20241115,143900,220480615,4795,4795,4795,4795,0
|
|
20241115,143800,220480615,4795,4795,4795,4795,0
|
|
20241115,143700,220480615,4795,4795,4795,4795,0
|
|
20241115,143600,220480615,4795,4805,4805,4795,100
|
|
20241115,143500,220000755,4815,4815,4815,4815,51
|
|
20241115,143400,219755190,4815,4815,4815,4815,0
|
|
20241115,143300,219755190,4815,4815,4815,4815,0
|
|
20241115,143200,219755190,4815,4815,4815,4815,10
|
|
20241115,143100,219707040,4815,4815,4815,4815,0
|
|
20241115,143000,219707040,4815,4815,4815,4815,0
|
|
20241115,142900,219707040,4815,4815,4815,4815,0
|
|
20241115,142800,219707040,4815,4805,4815,4805,73
|
|
20241115,142700,219355845,4800,4800,4800,4800,0
|
|
20241115,142600,219355845,4800,4800,4800,4800,0
|
|
20241115,142500,219355845,4800,4800,4800,4800,23
|
|
20241115,142400,219245445,4800,4800,4800,4800,1
|
|
20241115,142300,219240645,4800,4810,4810,4800,641
|
|
20241115,142200,216162435,4825,4825,4825,4825,0
|
|
20241115,142100,216162435,4825,4820,4825,4820,460
|
|
20241115,142000,213943935,4820,4820,4820,4820,0
|
|
20241115,141900,213943935,4820,4820,4820,4820,0
|
|
20241115,141800,213943935,4820,4820,4820,4820,0
|
|
20241115,141700,213943935,4820,4820,4820,4820,0
|
|
20241115,141600,213943935,4820,4820,4820,4820,5
|
|
20241115,141500,213919835,4820,4820,4820,4820,106
|
|
20241115,141400,213408915,4820,4820,4820,4820,0
|
|
20241115,141300,213408915,4820,4820,4820,4820,0
|
|
20241115,141200,213408915,4820,4820,4820,4820,749
|
|
20241115,141100,209798735,4820,4820,4820,4820,0
|
|
20241115,141000,209798735,4820,4820,4820,4820,0
|
|
20241115,140900,209798735,4820,4820,4820,4820,0
|
|
20241115,140800,209798735,4820,4820,4820,4820,0
|
|
20241115,140700,209798735,4820,4820,4820,4820,20
|
|
20241115,140600,209702335,4820,4820,4820,4820,0
|
|
20241115,140500,209702335,4820,4820,4820,4820,0
|
|
20241115,140400,209702335,4820,4820,4820,4820,0
|
|
20241115,140300,209702335,4820,4820,4820,4820,157
|
|
20241115,140200,208945595,4820,4820,4820,4820,51
|
|
20241115,140100,208699775,4820,4820,4820,4820,3
|
|
20241115,140000,208685315,4820,4815,4820,4815,21
|
|
20241115,135900,208584100,4815,4815,4815,4815,0
|
|
20241115,135800,208584100,4815,4815,4815,4815,18
|
|
20241115,135700,208497430,4815,4815,4815,4815,0
|
|
20241115,135600,208497430,4815,4815,4825,4815,1342
|
|
20241115,135500,202027695,4815,4815,4815,4815,0
|
|
20241115,135400,202027695,4815,4810,4815,4810,315
|
|
20241115,135300,200511280,4810,4810,4810,4810,18
|
|
20241115,135200,200424700,4810,4810,4810,4810,0
|
|
20241115,135100,200424700,4810,4810,4810,4810,0
|
|
20241115,135000,200424700,4810,4810,4810,4810,100
|
|
20241115,134900,199943700,4810,4810,4810,4810,50
|
|
20241115,134800,199703200,4800,4800,4800,4800,0
|
|
20241115,134700,199703200,4800,4800,4800,4800,30
|
|
20241115,134600,199559200,4810,4810,4810,4810,1
|
|
20241115,134500,199554390,4800,4800,4800,4800,0
|
|
20241115,134400,199554390,4800,4800,4800,4800,0
|
|
20241115,134300,199554390,4800,4800,4800,4800,0
|
|
20241115,134200,199554390,4800,4800,4800,4800,0
|
|
20241115,134100,199554390,4800,4800,4800,4800,0
|
|
20241115,134000,199554390,4800,4800,4800,4800,0
|
|
20241115,133900,199554390,4800,4800,4800,4800,0
|
|
20241115,133800,199554390,4800,4800,4800,4800,1021
|
|
20241115,133700,194653590,4810,4810,4810,4810,0
|
|
20241115,133600,194653590,4810,4810,4810,4810,0
|
|
20241115,133500,194653590,4810,4805,4810,4805,312
|
|
20241115,133400,193152960,4775,4775,4805,4775,560
|
|
20241115,133300,190478850,4775,4775,4775,4775,895
|
|
20241115,133200,186205225,4800,4800,4800,4800,0
|
|
20241115,133100,186205225,4800,4800,4800,4800,0
|
|
20241115,133000,186205225,4800,4800,4800,4800,0
|
|
20241115,132900,186205225,4800,4800,4800,4800,5
|
|
20241115,132800,186181225,4800,4800,4800,4800,1
|
|
20241115,132700,186176425,4780,4780,4780,4780,250
|
|
20241115,132600,184981425,4785,4785,4785,4785,111
|
|
20241115,132500,184450290,4785,4790,4790,4785,1023
|
|
20241115,132400,179551445,4795,4795,4795,4795,300
|
|
20241115,132300,178112945,4795,4800,4800,4795,340
|
|
20241115,132200,176481445,4805,4805,4805,4805,0
|
|
20241115,132100,176481445,4805,4805,4805,4805,200
|
|
20241115,132000,175520445,4810,4810,4810,4810,0
|
|
20241115,131900,175520445,4810,4810,4810,4810,100
|
|
20241115,131800,175039445,4810,4820,4820,4810,297
|
|
20241115,131700,173608905,4820,4810,4820,4810,2880
|
|
20241115,131600,159731825,4820,4820,4820,4820,0
|
|
20241115,131500,159731825,4820,4820,4820,4820,0
|
|
20241115,131400,159731825,4820,4820,4820,4820,0
|
|
20241115,131300,159731825,4820,4820,4820,4820,0
|
|
20241115,131200,159731825,4820,4815,4820,4815,654
|
|
20241115,131100,156581295,4815,4815,4815,4815,200
|
|
20241115,131000,155618295,4815,4815,4815,4815,135
|
|
20241115,130900,154968270,4820,4820,4820,4820,1
|
|
20241115,130800,154963450,4815,4815,4815,4815,0
|
|
20241115,130700,154963450,4815,4815,4815,4815,0
|
|
20241115,130600,154963450,4815,4815,4815,4815,1
|
|
20241115,130500,154958635,4815,4815,4815,4815,72
|
|
20241115,130400,154611955,4815,4815,4815,4815,0
|
|
20241115,130300,154611955,4815,4810,4815,4810,95
|
|
20241115,130200,154155000,4820,4820,4820,4820,0
|
|
20241115,130100,154155000,4820,4815,4820,4815,626
|
|
20241115,130000,151138725,4815,4815,4815,4815,0
|
|
20241115,125900,151138725,4815,4810,4815,4810,200
|
|
20241115,125800,150176225,4810,4810,4810,4800,154
|
|
20241115,125700,149436485,4810,4810,4810,4810,60
|
|
20241115,125600,149147885,4810,4810,4810,4810,11
|
|
20241115,125500,149094975,4790,4790,4790,4790,0
|
|
20241115,125400,149094975,4790,4790,4790,4790,9
|
|
20241115,125300,149051865,4810,4810,4810,4810,0
|
|
20241115,125200,149051865,4810,4795,4810,4795,2624
|
|
20241115,125100,136454840,4800,4800,4800,4800,138
|
|
20241115,125000,135792440,4800,4800,4800,4800,0
|
|
20241115,124900,135792440,4800,4800,4800,4800,0
|
|
20241115,124800,135792440,4800,4800,4800,4800,0
|
|
20241115,124700,135792440,4800,4800,4800,4800,0
|
|
20241115,124600,135792440,4800,4800,4800,4800,1
|
|
20241115,124500,135787640,4785,4785,4785,4785,0
|
|
20241115,124400,135787640,4785,4785,4785,4785,0
|
|
20241115,124300,135787640,4785,4785,4785,4785,0
|
|
20241115,124200,135787640,4785,4785,4785,4785,0
|
|
20241115,124100,135787640,4785,4790,4790,4785,249
|
|
20241115,124000,134595675,4800,4800,4800,4800,0
|
|
20241115,123900,134595675,4800,4800,4800,4800,0
|
|
20241115,123800,134595675,4800,4800,4800,4800,0
|
|
20241115,123700,134595675,4800,4800,4800,4800,100
|
|
20241115,123600,134115675,4785,4805,4810,4785,1005
|
|
20241115,123500,129286685,4810,4795,4810,4795,685
|
|
20241115,123400,125997365,4795,4785,4795,4785,927
|
|
20241115,123300,121557060,4780,4780,4780,4780,0
|
|
20241115,123200,121557060,4780,4770,4780,4765,109
|
|
20241115,123100,121037410,4780,4780,4780,4780,0
|
|
20241115,123000,121037410,4780,4780,4780,4780,0
|
|
20241115,122900,121037410,4780,4780,4780,4780,0
|
|
20241115,122800,121037410,4780,4780,4780,4780,0
|
|
20241115,122700,121037410,4780,4780,4780,4780,0
|
|
20241115,122600,121037410,4780,4780,4780,4780,731
|
|
20241115,122500,117543230,4785,4785,4785,4785,0
|
|
20241115,122400,117543230,4785,4785,4785,4785,0
|
|
20241115,122300,117543230,4785,4775,4785,4775,1505
|
|
20241115,122200,110343925,4770,4770,4770,4770,0
|
|
20241115,122100,110343925,4770,4770,4770,4770,0
|
|
20241115,122000,110343925,4770,4770,4770,4770,94
|
|
20241115,121900,109895545,4760,4760,4760,4760,0
|
|
20241115,121800,109895545,4760,4760,4760,4760,0
|
|
20241115,121700,109895545,4760,4760,4760,4760,10
|
|
20241115,121600,109847945,4770,4770,4770,4770,0
|
|
20241115,121500,109847945,4770,4770,4770,4770,0
|
|
20241115,121400,109847945,4770,4770,4770,4770,0
|
|
20241115,121300,109847945,4770,4770,4770,4770,1
|
|
20241115,121200,109843175,4765,4765,4765,4765,396
|
|
20241115,121100,107956235,4770,4770,4770,4770,249
|
|
20241115,121000,106768505,4770,4765,4770,4765,579
|
|
20241115,120900,104008675,4770,4770,4770,4770,1
|
|
20241115,120800,104003905,4765,4765,4765,4765,2300
|
|
20241115,120700,93044405,4765,4765,4765,4765,0
|
|
20241115,120600,93044405,4765,4765,4765,4765,0
|
|
20241115,120500,93044405,4765,4765,4765,4765,0
|
|
20241115,120400,93044405,4765,4770,4770,4765,276
|
|
20241115,120300,91728885,4780,4770,4780,4770,509
|
|
20241115,120200,89300915,4780,4780,4780,4780,0
|
|
20241115,120100,89300915,4780,4780,4780,4780,0
|
|
20241115,120000,89300915,4780,4775,4780,4775,50
|
|
20241115,115900,89061920,4775,4775,4775,4775,0
|
|
20241115,115800,89061920,4775,4775,4775,4775,0
|
|
20241115,115700,89061920,4775,4775,4775,4775,0
|
|
20241115,115600,89061920,4775,4775,4775,4775,0
|
|
20241115,115500,89061920,4775,4775,4775,4775,0
|
|
20241115,115400,89061920,4775,4770,4775,4770,411
|
|
20241115,115300,87100655,4770,4770,4770,4770,0
|
|
20241115,115200,87100655,4770,4770,4770,4770,2
|
|
20241115,115100,87091115,4770,4770,4770,4770,0
|
|
20241115,115000,87091115,4770,4765,4770,4765,200
|
|
20241115,114900,86137655,4765,4765,4765,4765,0
|
|
20241115,114800,86137655,4765,4765,4765,4765,69
|
|
20241115,114700,85808870,4765,4765,4765,4765,0
|
|
20241115,114600,85808870,4765,4765,4765,4765,0
|
|
20241115,114500,85808870,4765,4765,4765,4765,200
|
|
20241115,114400,84855870,4765,4765,4765,4765,0
|
|
20241115,114300,84855870,4765,4765,4765,4765,0
|
|
20241115,114200,84855870,4765,4765,4765,4765,0
|
|
20241115,114100,84855870,4765,4755,4765,4755,50
|
|
20241115,114000,84617830,4760,4760,4760,4760,0
|
|
20241115,113900,84617830,4760,4760,4760,4760,10
|
|
20241115,113800,84570230,4760,4760,4760,4760,1
|
|
20241115,113700,84565470,4760,4760,4760,4760,0
|
|
20241115,113600,84565470,4760,4760,4760,4760,0
|
|
20241115,113500,84565470,4760,4755,4760,4755,2
|
|
20241115,113400,84555955,4750,4750,4750,4750,0
|
|
20241115,113300,84555955,4750,4750,4750,4750,10
|
|
20241115,113200,84508455,4750,4750,4750,4750,79
|
|
20241115,113100,84133205,4750,4750,4750,4750,0
|
|
20241115,113000,84133205,4750,4750,4750,4750,28
|
|
20241115,112900,84000205,4750,4750,4750,4750,0
|
|
20241115,112800,84000205,4750,4750,4750,4750,0
|
|
20241115,112700,84000205,4750,4750,4750,4750,100
|
|
20241115,112600,83525205,4750,4745,4750,4745,100
|
|
20241115,112500,83050365,4750,4750,4750,4750,0
|
|
20241115,112400,83050365,4750,4750,4750,4750,0
|
|
20241115,112300,83050365,4750,4750,4750,4750,0
|
|
20241115,112200,83050365,4750,4750,4750,4750,0
|
|
20241115,112100,83050365,4750,4745,4750,4745,5
|
|
20241115,112000,83026620,4750,4750,4750,4750,0
|
|
20241115,111900,83026620,4750,4750,4750,4750,0
|
|
20241115,111800,83026620,4750,4750,4750,4750,0
|
|
20241115,111700,83026620,4750,4750,4750,4750,0
|
|
20241115,111600,83026620,4750,4750,4750,4750,0
|
|
20241115,111500,83026620,4750,4750,4750,4750,0
|
|
20241115,111400,83026620,4750,4750,4750,4750,0
|
|
20241115,111300,83026620,4750,4750,4750,4750,0
|
|
20241115,111200,83026620,4750,4750,4750,4750,67
|
|
20241115,111100,82708370,4750,4750,4750,4750,34
|
|
20241115,111000,82546870,4750,4750,4750,4750,1
|
|
20241115,110900,82542120,4725,4725,4725,4725,0
|
|
20241115,110800,82542120,4725,4725,4725,4725,0
|
|
20241115,110700,82542120,4725,4725,4725,4725,0
|
|
20241115,110600,82542120,4725,4725,4725,4725,0
|
|
20241115,110500,82542120,4725,4725,4725,4725,0
|
|
20241115,110400,82542120,4725,4725,4725,4725,0
|
|
20241115,110300,82542120,4725,4725,4725,4725,0
|
|
20241115,110200,82542120,4725,4725,4725,4725,0
|
|
20241115,110100,82542120,4725,4725,4725,4725,0
|
|
20241115,110000,82542120,4725,4730,4730,4725,200
|
|
20241115,105900,81597115,4725,4725,4725,4725,0
|
|
20241115,105800,81597115,4725,4725,4725,4725,0
|
|
20241115,105700,81597115,4725,4740,4740,4725,166
|
|
20241115,105600,80812545,4745,4745,4745,4745,0
|
|
20241115,105500,80812545,4745,4740,4745,4740,241
|
|
20241115,105400,79669050,4740,4740,4740,4740,0
|
|
20241115,105300,79669050,4740,4740,4740,4740,0
|
|
20241115,105200,79669050,4740,4740,4740,4740,0
|
|
20241115,105100,79669050,4740,4740,4740,4740,0
|
|
20241115,105000,79669050,4740,4740,4740,4740,0
|
|
20241115,104900,79669050,4740,4740,4740,4740,2
|
|
20241115,104800,79659570,4740,4740,4740,4740,0
|
|
20241115,104700,79659570,4740,4740,4740,4740,0
|
|
20241115,104600,79659570,4740,4740,4740,4740,0
|
|
20241115,104500,79659570,4740,4740,4740,4740,0
|
|
20241115,104400,79659570,4740,4740,4740,4740,105
|
|
20241115,104300,79161870,4740,4740,4740,4740,0
|
|
20241115,104200,79161870,4740,4740,4740,4740,0
|
|
20241115,104100,79161870,4740,4740,4740,4740,0
|
|
20241115,104000,79161870,4740,4740,4740,4740,0
|
|
20241115,103900,79161870,4740,4740,4740,4740,0
|
|
20241115,103800,79161870,4740,4740,4740,4740,179
|
|
20241115,103700,78313410,4720,4720,4720,4720,230
|
|
20241115,103600,77227810,4720,4720,4720,4720,0
|
|
20241115,103500,77227810,4720,4720,4720,4720,309
|
|
20241115,103400,75769330,4710,4710,4710,4710,0
|
|
20241115,103300,75769330,4710,4710,4710,4710,0
|
|
20241115,103200,75769330,4710,4710,4710,4710,0
|
|
20241115,103100,75769330,4710,4710,4710,4710,0
|
|
20241115,103000,75769330,4710,4710,4710,4710,0
|
|
20241115,102900,75769330,4710,4710,4710,4710,44
|
|
20241115,102800,75562090,4720,4720,4720,4720,0
|
|
20241115,102700,75562090,4720,4720,4720,4720,0
|
|
20241115,102600,75562090,4720,4720,4720,4720,0
|
|
20241115,102500,75562090,4720,4720,4720,4720,0
|
|
20241115,102400,75562090,4720,4720,4720,4720,5
|
|
20241115,102300,75538490,4715,4715,4715,4715,387
|
|
20241115,102200,73713785,4720,4720,4720,4720,0
|
|
20241115,102100,73713785,4720,4720,4720,4720,0
|
|
20241115,102000,73713785,4720,4720,4720,4720,0
|
|
20241115,101900,73713785,4720,4720,4720,4720,2
|
|
20241115,101800,73704345,4720,4720,4720,4720,1
|
|
20241115,101700,73699625,4705,4705,4705,4705,0
|
|
20241115,101600,73699625,4705,4705,4705,4705,0
|
|
20241115,101500,73699625,4705,4705,4705,4705,2
|
|
20241115,101400,73690215,4705,4710,4710,4705,144
|
|
20241115,101300,73012665,4725,4725,4725,4725,0
|
|
20241115,101200,73012665,4725,4725,4725,4725,0
|
|
20241115,101100,73012665,4725,4725,4725,4725,0
|
|
20241115,101000,73012665,4725,4725,4725,4725,0
|
|
20241115,100900,73012665,4725,4725,4725,4725,5
|
|
20241115,100800,72989040,4725,4725,4725,4725,21
|
|
20241115,100700,72889815,4725,4725,4725,4725,4
|
|
20241115,100600,72870915,4725,4725,4725,4725,56
|
|
20241115,100500,72606315,4735,4735,4735,4735,0
|
|
20241115,100400,72606315,4735,4735,4735,4735,0
|
|
20241115,100300,72606315,4735,4735,4735,4735,0
|
|
20241115,100200,72606315,4735,4735,4735,4735,0
|
|
20241115,100100,72606315,4735,4730,4735,4730,100
|
|
20241115,100000,72132865,4740,4740,4740,4740,0
|
|
20241115,095900,72132865,4740,4710,4740,4705,32
|
|
20241115,095800,71982220,4740,4740,4740,4740,0
|
|
20241115,095700,71982220,4740,4740,4740,4740,0
|
|
20241115,095600,71982220,4740,4730,4740,4730,2
|
|
20241115,095500,71972750,4705,4705,4705,4705,43
|
|
20241115,095400,71770435,4705,4715,4715,4705,19
|
|
20241115,095300,71681020,4710,4720,4720,4710,614
|
|
20241115,095200,68786050,4750,4750,4750,4750,0
|
|
20241115,095100,68786050,4750,4750,4750,4750,0
|
|
20241115,095000,68786050,4750,4750,4750,4750,0
|
|
20241115,094900,68786050,4750,4750,4750,4750,0
|
|
20241115,094800,68786050,4750,4750,4750,4750,0
|
|
20241115,094700,68786050,4750,4750,4750,4750,100
|
|
20241115,094600,68311050,4760,4760,4760,4760,10
|
|
20241115,094500,68263450,4760,4725,4765,4725,210
|
|
20241115,094400,67263880,4705,4705,4705,4705,0
|
|
20241115,094300,67263880,4705,4705,4705,4705,0
|
|
20241115,094200,67263880,4705,4705,4705,4705,1
|
|
20241115,094100,67259175,4720,4720,4720,4720,0
|
|
20241115,094000,67259175,4720,4720,4720,4720,1170
|
|
20241115,093900,61736775,4730,4730,4730,4730,0
|
|
20241115,093800,61736775,4730,4730,4730,4730,1
|
|
20241115,093700,61732045,4720,4720,4720,4720,250
|
|
20241115,093600,60552045,4720,4720,4720,4720,1
|
|
20241115,093500,60547325,4705,4700,4705,4700,875
|
|
20241115,093400,56432850,4705,4710,4710,4705,898
|
|
20241115,093300,52206045,4710,4710,4710,4710,200
|
|
20241115,093200,51264045,4710,4715,4715,4710,203
|
|
20241115,093100,50307340,4715,4715,4715,4715,0
|
|
20241115,093000,50307340,4715,4715,4715,4715,5
|
|
20241115,092900,50283765,4715,4715,4715,4715,207
|
|
20241115,092800,49307760,4720,4720,4720,4720,250
|
|
20241115,092700,48127760,4720,4720,4720,4720,0
|
|
20241115,092600,48127760,4720,4720,4720,4720,5
|
|
20241115,092500,48104160,4725,4725,4725,4725,200
|
|
20241115,092400,47159160,4735,4735,4735,4735,1
|
|
20241115,092300,47154425,4735,4735,4735,4735,0
|
|
20241115,092200,47154425,4735,4735,4735,4735,99
|
|
20241115,092100,46685660,4735,4735,4735,4735,402
|
|
20241115,092000,44782190,4735,4735,4735,4735,0
|
|
20241115,091900,44782190,4735,4735,4735,4735,25
|
|
20241115,091800,44663815,4735,4735,4735,4735,1
|
|
20241115,091700,44659080,4735,4735,4735,4735,501
|
|
20241115,091600,42286845,4735,4720,4735,4720,660
|
|
20241115,091500,39165255,4720,4715,4720,4715,17
|
|
20241115,091400,39085055,4715,4710,4715,4710,89
|
|
20241115,091300,38665860,4695,4695,4695,4695,0
|
|
20241115,091200,38665860,4695,4695,4695,4695,372
|
|
20241115,091100,36919320,4700,4705,4705,4700,200
|
|
20241115,091000,35978820,4710,4710,4710,4710,0
|
|
20241115,090900,35978820,4710,4700,4710,4690,2174
|
|
20241115,090800,25782520,4700,4705,4705,4700,650
|
|
20241115,090700,22726020,4710,4710,4710,4710,27
|
|
20241115,090600,22598850,4700,4700,4710,4700,1059
|
|
20241115,090500,17621460,4700,4690,4700,4685,427
|
|
20241115,090400,15618540,4700,4700,4700,4700,50
|
|
20241115,090300,15383540,4685,4685,4685,4685,0
|
|
20241115,090200,15383540,4685,4700,4700,4685,301
|
|
20241115,090100,13973340,4700,4700,4700,4700,102
|
|
20241115,090000,13493940,4705,4705,4705,4705,2868
|