654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,205100,415397535,3660,3660,3660,3660,4011
|
|
20241114,205000,415397535,3660,3660,3660,3660,0
|
|
20241114,204900,415397535,3660,3660,3660,3660,0
|
|
20241114,204800,415397535,3660,3660,3660,3660,0
|
|
20241114,204700,415397535,3660,3660,3660,3660,0
|
|
20241114,204600,415397535,3660,3660,3660,3660,0
|
|
20241114,204500,415397535,3660,3660,3660,3660,0
|
|
20241114,204400,415397535,3660,3660,3660,3660,0
|
|
20241114,204300,415397535,3660,3660,3660,3660,0
|
|
20241114,204200,415397535,3660,3660,3660,3660,0
|
|
20241114,204100,415397535,3660,3660,3660,3660,0
|
|
20241114,204000,415397535,3660,3660,3660,3660,0
|
|
20241114,203900,415397535,3660,3660,3660,3660,0
|
|
20241114,203800,415397535,3660,3660,3660,3660,0
|
|
20241114,203700,415397535,3660,3660,3660,3660,0
|
|
20241114,203600,415397535,3660,3660,3660,3660,0
|
|
20241114,203500,415397535,3660,3660,3660,3660,0
|
|
20241114,203400,415397535,3660,3660,3660,3660,0
|
|
20241114,203300,415397535,3660,3660,3660,3660,0
|
|
20241114,203200,415397535,3660,3660,3660,3660,0
|
|
20241114,203100,415397535,3660,3660,3660,3660,0
|
|
20241114,203000,415397535,3660,3660,3660,3660,0
|
|
20241114,202900,415397535,3660,3660,3660,3660,0
|
|
20241114,202800,415397535,3660,3660,3660,3660,0
|
|
20241114,202700,415397535,3660,3660,3660,3660,0
|
|
20241114,202600,415397535,3660,3660,3660,3660,0
|
|
20241114,202500,415397535,3660,3660,3660,3660,0
|
|
20241114,202400,415397535,3660,3660,3660,3660,0
|
|
20241114,202300,415397535,3660,3660,3660,3660,0
|
|
20241114,202200,415397535,3660,3660,3660,3660,0
|
|
20241114,202100,415397535,3660,3660,3660,3660,4011
|
|
20241114,202000,415397535,3660,3660,3660,3660,0
|
|
20241114,201900,415397535,3660,3660,3660,3660,0
|
|
20241114,201800,415397535,3660,3660,3660,3660,0
|
|
20241114,201700,415397535,3660,3660,3660,3660,0
|
|
20241114,201600,415397535,3660,3660,3660,3660,0
|
|
20241114,201500,415397535,3660,3660,3660,3660,0
|
|
20241114,201400,415397535,3660,3660,3660,3660,0
|
|
20241114,201300,415397535,3660,3660,3660,3660,0
|
|
20241114,201200,415397535,3660,3660,3660,3660,0
|
|
20241114,201100,415397535,3660,3660,3660,3660,0
|
|
20241114,201000,415397535,3660,3660,3660,3660,0
|
|
20241114,200900,415397535,3660,3660,3660,3660,0
|
|
20241114,200800,415397535,3660,3660,3660,3660,0
|
|
20241114,200700,415397535,3660,3660,3660,3660,0
|
|
20241114,200600,415397535,3660,3660,3660,3660,0
|
|
20241114,200500,415397535,3660,3660,3660,3660,0
|
|
20241114,200400,415397535,3660,3660,3660,3660,0
|
|
20241114,200300,415397535,3660,3660,3660,3660,0
|
|
20241114,200200,415397535,3660,3660,3660,3660,0
|
|
20241114,200100,415397535,3660,3660,3660,3660,0
|
|
20241114,200000,415397535,3660,3660,3660,3660,0
|
|
20241114,195900,415397535,3660,3660,3660,3660,0
|
|
20241114,195800,415397535,3660,3660,3660,3660,0
|
|
20241114,195700,415397535,3660,3660,3660,3660,0
|
|
20241114,195600,415397535,3660,3660,3660,3660,0
|
|
20241114,195500,415397535,3660,3660,3660,3660,0
|
|
20241114,195400,415397535,3660,3660,3660,3660,0
|
|
20241114,195300,415397535,3660,3660,3660,3660,0
|
|
20241114,195200,415397535,3660,3660,3660,3660,0
|
|
20241114,195100,415397535,3660,3660,3660,3660,4011
|
|
20241114,195000,415397535,3660,3660,3660,3660,0
|
|
20241114,194900,415397535,3660,3660,3660,3660,0
|
|
20241114,194800,415397535,3660,3660,3660,3660,0
|
|
20241114,194700,415397535,3660,3660,3660,3660,0
|
|
20241114,194600,415397535,3660,3660,3660,3660,0
|
|
20241114,194500,415397535,3660,3660,3660,3660,0
|
|
20241114,194400,415397535,3660,3660,3660,3660,0
|
|
20241114,194300,415397535,3660,3660,3660,3660,0
|
|
20241114,194200,415397535,3660,3660,3660,3660,0
|
|
20241114,194100,415397535,3660,3660,3660,3660,0
|
|
20241114,194000,415397535,3660,3660,3660,3660,0
|
|
20241114,193900,415397535,3660,3660,3660,3660,0
|
|
20241114,193800,415397535,3660,3660,3660,3660,0
|
|
20241114,193700,415397535,3660,3660,3660,3660,0
|
|
20241114,193600,415397535,3660,3660,3660,3660,0
|
|
20241114,193500,415397535,3660,3660,3660,3660,0
|
|
20241114,193400,415397535,3660,3660,3660,3660,0
|
|
20241114,193300,415397535,3660,3660,3660,3660,0
|
|
20241114,193200,415397535,3660,3660,3660,3660,0
|
|
20241114,193100,415397535,3660,3660,3660,3660,0
|
|
20241114,193000,415397535,3660,3660,3660,3660,0
|
|
20241114,192900,415397535,3660,3660,3660,3660,0
|
|
20241114,192800,415397535,3660,3660,3660,3660,0
|
|
20241114,192700,415397535,3660,3660,3660,3660,0
|
|
20241114,192600,415397535,3660,3660,3660,3660,0
|
|
20241114,192500,415397535,3660,3660,3660,3660,0
|
|
20241114,192400,415397535,3660,3660,3660,3660,0
|
|
20241114,192300,415397535,3660,3660,3660,3660,0
|
|
20241114,192200,415397535,3660,3660,3660,3660,0
|
|
20241114,192100,415397535,3660,3660,3660,3660,4011
|
|
20241114,192000,415397535,3660,3660,3660,3660,0
|
|
20241114,191900,415397535,3660,3660,3660,3660,0
|
|
20241114,191800,415397535,3660,3660,3660,3660,0
|
|
20241114,191700,415397535,3660,3660,3660,3660,0
|
|
20241114,191600,415397535,3660,3660,3660,3660,0
|
|
20241114,191500,415397535,3660,3660,3660,3660,0
|
|
20241114,191400,415397535,3660,3660,3660,3660,0
|
|
20241114,191300,415397535,3660,3660,3660,3660,0
|
|
20241114,191200,415397535,3660,3660,3660,3660,0
|
|
20241114,191100,415397535,3660,3660,3660,3660,0
|
|
20241114,191000,415397535,3660,3660,3660,3660,0
|
|
20241114,190900,415397535,3660,3660,3660,3660,0
|
|
20241114,190800,415397535,3660,3660,3660,3660,0
|
|
20241114,190700,415397535,3660,3660,3660,3660,0
|
|
20241114,190600,415397535,3660,3660,3660,3660,0
|
|
20241114,190500,415397535,3660,3660,3660,3660,0
|
|
20241114,190400,415397535,3660,3660,3660,3660,0
|
|
20241114,190300,415397535,3660,3660,3660,3660,0
|
|
20241114,190200,415397535,3660,3660,3660,3660,0
|
|
20241114,190100,415397535,3660,3660,3660,3660,0
|
|
20241114,190000,415397535,3660,3660,3660,3660,0
|
|
20241114,185900,415397535,3660,3660,3660,3660,0
|
|
20241114,185800,415397535,3660,3660,3660,3660,0
|
|
20241114,185700,415397535,3660,3660,3660,3660,0
|
|
20241114,185600,415397535,3660,3660,3660,3660,0
|
|
20241114,185500,415397535,3660,3660,3660,3660,0
|
|
20241114,185400,415397535,3660,3660,3660,3660,0
|
|
20241114,185300,415397535,3660,3660,3660,3660,0
|
|
20241114,185200,415397535,3660,3660,3660,3660,0
|
|
20241114,185100,415397535,3660,3660,3660,3660,4011
|
|
20241114,185000,415397535,3660,3660,3660,3660,0
|
|
20241114,184900,415397535,3660,3660,3660,3660,0
|
|
20241114,184800,415397535,3660,3660,3660,3660,0
|
|
20241114,184700,415397535,3660,3660,3660,3660,0
|
|
20241114,184600,415397535,3660,3660,3660,3660,0
|
|
20241114,184500,415397535,3660,3660,3660,3660,0
|
|
20241114,184400,415397535,3660,3660,3660,3660,0
|
|
20241114,184300,415397535,3660,3660,3660,3660,0
|
|
20241114,184200,415397535,3660,3660,3660,3660,0
|
|
20241114,184100,415397535,3660,3660,3660,3660,0
|
|
20241114,184000,415397535,3660,3660,3660,3660,0
|
|
20241114,183900,415397535,3660,3660,3660,3660,0
|
|
20241114,183800,415397535,3660,3660,3660,3660,0
|
|
20241114,183700,415397535,3660,3660,3660,3660,0
|
|
20241114,183600,415397535,3660,3660,3660,3660,0
|
|
20241114,183500,415397535,3660,3660,3660,3660,0
|
|
20241114,183400,415397535,3660,3660,3660,3660,0
|
|
20241114,183300,415397535,3660,3660,3660,3660,0
|
|
20241114,183200,415397535,3660,3660,3660,3660,0
|
|
20241114,183100,415397535,3660,3660,3660,3660,0
|
|
20241114,183000,415397535,3660,3660,3660,3660,0
|
|
20241114,182900,415397535,3660,3660,3660,3660,0
|
|
20241114,182800,415397535,3660,3660,3660,3660,0
|
|
20241114,182700,415397535,3660,3660,3660,3660,0
|
|
20241114,182600,415397535,3660,3660,3660,3660,0
|
|
20241114,182500,415397535,3660,3660,3660,3660,0
|
|
20241114,182400,415397535,3660,3660,3660,3660,0
|
|
20241114,182300,415397535,3660,3660,3660,3660,0
|
|
20241114,182200,415397535,3660,3660,3660,3660,0
|
|
20241114,182100,415397535,3660,3660,3660,3660,4011
|
|
20241114,182000,415397535,3660,3660,3660,3660,0
|
|
20241114,181900,415397535,3660,3660,3660,3660,0
|
|
20241114,181800,415397535,3660,3660,3660,3660,0
|
|
20241114,181700,415397535,3660,3660,3660,3660,0
|
|
20241114,181600,415397535,3660,3660,3660,3660,0
|
|
20241114,181500,415397535,3660,3660,3660,3660,0
|
|
20241114,181400,415397535,3660,3660,3660,3660,0
|
|
20241114,181300,415397535,3660,3660,3660,3660,0
|
|
20241114,181200,415397535,3660,3660,3660,3660,0
|
|
20241114,181100,415397535,3660,3660,3660,3660,0
|
|
20241114,181000,415397535,3660,3660,3660,3660,0
|
|
20241114,180900,415397535,3660,3660,3660,3660,0
|
|
20241114,180800,415397535,3660,3660,3660,3660,0
|
|
20241114,180700,415397535,3660,3660,3660,3660,0
|
|
20241114,180600,415397535,3660,3660,3660,3660,0
|
|
20241114,180500,415397535,3660,3660,3660,3660,0
|
|
20241114,180400,415397535,3660,3660,3660,3660,0
|
|
20241114,180300,415397535,3660,3660,3660,3660,0
|
|
20241114,180200,415397535,3660,3660,3660,3660,0
|
|
20241114,180100,415397535,3660,3660,3660,3660,0
|
|
20241114,180000,415397535,3660,3660,3660,3660,0
|
|
20241114,175900,415397535,3660,3660,3660,3660,0
|
|
20241114,175800,415397535,3660,3660,3660,3660,0
|
|
20241114,175700,415397535,3660,3660,3660,3660,0
|
|
20241114,175600,415397535,3660,3660,3660,3660,0
|
|
20241114,175500,415397535,3660,3660,3660,3660,0
|
|
20241114,175400,415397535,3660,3660,3660,3660,0
|
|
20241114,175300,415397535,3660,3660,3660,3660,0
|
|
20241114,175200,415397535,3660,3660,3660,3660,0
|
|
20241114,175100,415397535,3660,3660,3660,3660,4011
|
|
20241114,175000,415397535,3660,3660,3660,3660,0
|
|
20241114,174900,415397535,3660,3660,3660,3660,0
|
|
20241114,174800,415397535,3660,3660,3660,3660,0
|
|
20241114,174700,415397535,3660,3660,3660,3660,0
|
|
20241114,174600,415397535,3660,3660,3660,3660,0
|
|
20241114,174500,415397535,3660,3660,3660,3660,0
|
|
20241114,174400,415397535,3660,3660,3660,3660,0
|
|
20241114,174300,415397535,3660,3660,3660,3660,0
|
|
20241114,174200,415397535,3660,3660,3660,3660,0
|
|
20241114,174100,415397535,3660,3660,3660,3660,0
|
|
20241114,174000,415397535,3660,3660,3660,3660,0
|
|
20241114,173900,415397535,3660,3660,3660,3660,0
|
|
20241114,173800,415397535,3660,3660,3660,3660,0
|
|
20241114,173700,415397535,3660,3660,3660,3660,0
|
|
20241114,173600,415397535,3660,3660,3660,3660,0
|
|
20241114,173500,415397535,3660,3660,3660,3660,0
|
|
20241114,173400,415397535,3660,3660,3660,3660,0
|
|
20241114,173300,415397535,3660,3660,3660,3660,0
|
|
20241114,173200,415397535,3660,3660,3660,3660,0
|
|
20241114,173100,415397535,3660,3660,3660,3660,0
|
|
20241114,173000,415397535,3660,3660,3660,3660,0
|
|
20241114,172900,415397535,3660,3660,3660,3660,0
|
|
20241114,172800,415397535,3660,3660,3660,3660,0
|
|
20241114,172700,415397535,3660,3660,3660,3660,0
|
|
20241114,172600,415397535,3660,3660,3660,3660,0
|
|
20241114,172500,415397535,3660,3660,3660,3660,0
|
|
20241114,172400,415397535,3660,3660,3660,3660,0
|
|
20241114,172300,415397535,3660,3660,3660,3660,0
|
|
20241114,172200,415397535,3660,3660,3660,3660,0
|
|
20241114,172100,415397535,3660,3660,3660,3660,4011
|
|
20241114,172000,415397535,3660,3660,3660,3660,0
|
|
20241114,171900,415397535,3660,3660,3660,3660,0
|
|
20241114,171800,415397535,3660,3660,3660,3660,0
|
|
20241114,171700,415397535,3660,3660,3660,3660,0
|
|
20241114,171600,415397535,3660,3660,3660,3660,0
|
|
20241114,171500,415397535,3660,3660,3660,3660,0
|
|
20241114,171400,415397535,3660,3660,3660,3660,0
|
|
20241114,171300,415397535,3660,3660,3660,3660,0
|
|
20241114,171200,415397535,3660,3660,3660,3660,0
|
|
20241114,171100,415397535,3660,3660,3660,3660,0
|
|
20241114,171000,415397535,3660,3660,3660,3660,0
|
|
20241114,170900,415397535,3660,3660,3660,3660,0
|
|
20241114,170800,415397535,3660,3660,3660,3660,0
|
|
20241114,170700,415397535,3660,3660,3660,3660,0
|
|
20241114,170600,415397535,3660,3660,3660,3660,0
|
|
20241114,170500,415397535,3660,3660,3660,3660,0
|
|
20241114,170400,415397535,3660,3660,3660,3660,0
|
|
20241114,170300,415397535,3660,3660,3660,3660,0
|
|
20241114,170200,415397535,3660,3660,3660,3660,0
|
|
20241114,170100,415397535,3660,3660,3660,3660,0
|
|
20241114,170000,415397535,3660,3660,3660,3660,0
|
|
20241114,165900,415397535,3660,3660,3660,3660,0
|
|
20241114,165800,415397535,3660,3660,3660,3660,0
|
|
20241114,165700,415397535,3660,3660,3660,3660,0
|
|
20241114,165600,415397535,3660,3660,3660,3660,0
|
|
20241114,165500,415397535,3660,3660,3660,3660,0
|
|
20241114,165400,415397535,3660,3660,3660,3660,0
|
|
20241114,165300,415397535,3660,3660,3660,3660,0
|
|
20241114,165200,415397535,3660,3660,3660,3660,0
|
|
20241114,165100,415397535,3660,3660,3660,3660,4011
|
|
20241114,165000,415397535,3660,3660,3660,3660,0
|
|
20241114,164900,415397535,3660,3660,3660,3660,0
|
|
20241114,164800,415397535,3660,3660,3660,3660,0
|
|
20241114,164700,415397535,3660,3660,3660,3660,0
|
|
20241114,164600,415397535,3660,3660,3660,3660,0
|
|
20241114,164500,415397535,3660,3660,3660,3660,0
|
|
20241114,164400,415397535,3660,3660,3660,3660,0
|
|
20241114,164300,415397535,3660,3660,3660,3660,0
|
|
20241114,164200,415397535,3660,3660,3660,3660,0
|
|
20241114,164100,415397535,3660,3660,3660,3660,0
|
|
20241114,164000,415397535,3660,3660,3660,3660,0
|
|
20241114,163900,415397535,3660,3660,3660,3660,0
|
|
20241114,163800,415397535,3660,3660,3660,3660,0
|
|
20241114,163700,415397535,3660,3660,3660,3660,0
|
|
20241114,163600,415397535,3660,3660,3660,3660,0
|
|
20241114,163500,415397535,3660,3660,3660,3660,0
|
|
20241114,163400,415397535,3660,3660,3660,3660,0
|
|
20241114,163300,415397535,3660,3660,3660,3660,0
|
|
20241114,163200,415397535,3660,3660,3660,3660,0
|
|
20241114,163100,415397535,3660,3660,3660,3660,0
|
|
20241114,163000,415397535,3660,3660,3660,3660,4011
|
|
20241114,162900,400717275,3675,3675,3675,3675,0
|
|
20241114,162800,400717275,3675,3675,3675,3675,0
|
|
20241114,162700,400717275,3675,3675,3675,3675,0
|
|
20241114,162600,400717275,3675,3675,3675,3675,0
|
|
20241114,162500,400717275,3675,3675,3675,3675,0
|
|
20241114,162400,400717275,3675,3675,3675,3675,0
|
|
20241114,162300,400717275,3675,3675,3675,3675,0
|
|
20241114,162200,400717275,3675,3675,3675,3675,0
|
|
20241114,162100,400717275,3675,3675,3675,3675,0
|
|
20241114,162000,400717275,3675,3675,3675,3675,0
|
|
20241114,161900,400717275,3675,3675,3675,3675,42
|
|
20241114,161800,400562925,3675,3680,3680,3675,2200
|
|
20241114,161700,392477370,3680,3680,3680,3680,0
|
|
20241114,161600,392477370,3680,3690,3690,3680,1000
|
|
20241114,161500,388797355,3695,3695,3695,3695,15
|
|
20241114,161400,388741930,3720,3720,3720,3720,0
|
|
20241114,161300,388741930,3720,3720,3720,3720,0
|
|
20241114,161200,388741930,3720,3720,3720,3720,0
|
|
20241114,161100,388741930,3720,3720,3720,3720,1
|
|
20241114,161000,388738210,3685,3680,3685,3680,2451
|
|
20241114,160900,379716530,3705,3705,3705,3705,20
|
|
20241114,160800,379642430,3680,3680,3680,3680,0
|
|
20241114,160700,379642430,3680,3680,3680,3680,500
|
|
20241114,160600,377802430,3680,3685,3685,3680,421
|
|
20241114,160500,376252775,3685,3685,3685,3685,500
|
|
20241114,160400,374410275,3680,3730,3730,3680,577
|
|
20241114,160300,372283045,3725,3715,3725,3715,133
|
|
20241114,160200,371787945,3690,3690,3690,3690,100
|
|
20241114,160100,371418945,3685,3685,3685,3680,3808
|
|
20241114,160000,357405260,3690,3690,3690,3690,0
|
|
20241114,155900,357405260,3690,3690,3690,3690,956
|
|
20241114,155800,353877620,3680,3685,3685,3680,2500
|
|
20241114,155700,344677375,3690,3690,3690,3690,0
|
|
20241114,155600,344677375,3690,3690,3690,3690,10
|
|
20241114,155500,344640475,3690,3690,3690,3690,38
|
|
20241114,155400,344500255,3690,3690,3690,3690,10
|
|
20241114,155300,344463355,3695,3695,3695,3695,0
|
|
20241114,155200,344463355,3695,3695,3695,3695,112
|
|
20241114,155100,344049515,3695,3695,3695,3695,0
|
|
20241114,155000,344049515,3695,3695,3695,3695,0
|
|
20241114,154900,344049515,3695,3695,3695,3695,6
|
|
20241114,154800,344027345,3700,3700,3700,3700,0
|
|
20241114,154700,344027345,3700,3700,3700,3700,0
|
|
20241114,154600,344027345,3700,3700,3700,3700,0
|
|
20241114,154500,344027345,3700,3700,3700,3700,0
|
|
20241114,154400,344027345,3700,3700,3700,3700,234
|
|
20241114,154300,343161545,3700,3700,3700,3700,215
|
|
20241114,154200,342366045,3705,3705,3705,3705,1
|
|
20241114,154100,342362340,3705,3705,3705,3705,0
|
|
20241114,154000,342362340,3705,3705,3705,3705,0
|
|
20241114,153900,342362340,3705,3705,3705,3705,4
|
|
20241114,153800,342347520,3705,3705,3705,3705,1
|
|
20241114,153700,342343815,3705,3705,3705,3705,271
|
|
20241114,153600,341339760,3705,3705,3705,3705,0
|
|
20241114,153500,341339760,3705,3705,3705,3705,1
|
|
20241114,153400,341336055,3705,3705,3705,3705,0
|
|
20241114,153300,341336055,3705,3705,3705,3705,0
|
|
20241114,153200,341336055,3705,3705,3705,3705,1
|
|
20241114,153100,341332350,3685,3700,3700,3685,1500
|
|
20241114,153000,335804760,3685,3685,3685,3685,0
|
|
20241114,152900,335804760,3685,3690,3690,3685,40
|
|
20241114,152800,335657295,3690,3690,3690,3690,6396
|
|
20241114,152700,312056055,3690,3700,3700,3690,118
|
|
20241114,152600,311620620,3705,3705,3705,3705,3
|
|
20241114,152500,311609505,3700,3705,3705,3700,2
|
|
20241114,152400,311602100,3705,3705,3705,3705,1
|
|
20241114,152300,311598395,3690,3690,3690,3690,13
|
|
20241114,152200,311550425,3710,3705,3710,3690,20
|
|
20241114,152100,311476560,3705,3710,3710,3705,2
|
|
20241114,152000,311469145,3685,3685,3685,3685,0
|
|
20241114,151900,311469145,3685,3695,3695,3685,400
|
|
20241114,151800,309993190,3695,3695,3695,3695,0
|
|
20241114,151700,309993190,3695,3695,3695,3695,763
|
|
20241114,151600,307173905,3695,3700,3700,3695,600
|
|
20241114,151500,304956850,3695,3695,3695,3695,0
|
|
20241114,151400,304956850,3695,3695,3695,3695,0
|
|
20241114,151300,304956850,3695,3695,3695,3695,0
|
|
20241114,151200,304956850,3695,3705,3705,3695,172
|
|
20241114,151100,304320570,3700,3700,3700,3700,324
|
|
20241114,151000,303121770,3700,3705,3705,3700,1316
|
|
20241114,150900,298252520,3705,3705,3705,3705,14
|
|
20241114,150800,298200650,3700,3700,3700,3700,0
|
|
20241114,150700,298200650,3700,3700,3700,3700,15
|
|
20241114,150600,298145150,3705,3705,3705,3705,0
|
|
20241114,150500,298145150,3705,3705,3705,3700,127
|
|
20241114,150400,297674995,3705,3705,3705,3705,9
|
|
20241114,150300,297641650,3705,3705,3705,3705,0
|
|
20241114,150200,297641650,3705,3705,3705,3705,0
|
|
20241114,150100,297641650,3705,3705,3705,3705,0
|
|
20241114,150000,297641650,3705,3705,3705,3705,21
|
|
20241114,145900,297563845,3700,3700,3700,3700,0
|
|
20241114,145800,297563845,3700,3700,3700,3700,0
|
|
20241114,145700,297563845,3700,3705,3705,3700,100
|
|
20241114,145600,297193795,3700,3715,3715,3700,951
|
|
20241114,145500,293671495,3715,3715,3715,3715,4
|
|
20241114,145400,293656635,3715,3715,3715,3715,2
|
|
20241114,145300,293649205,3715,3715,3715,3715,0
|
|
20241114,145200,293649205,3715,3715,3715,3715,0
|
|
20241114,145100,293649205,3715,3715,3715,3715,20
|
|
20241114,145000,293574905,3715,3715,3715,3715,0
|
|
20241114,144900,293574905,3715,3715,3715,3715,0
|
|
20241114,144800,293574905,3715,3710,3715,3705,110
|
|
20241114,144700,293167215,3705,3710,3715,3705,323
|
|
20241114,144600,291969125,3710,3710,3710,3710,54
|
|
20241114,144500,291768785,3710,3710,3710,3710,53
|
|
20241114,144400,291572155,3715,3715,3715,3715,11
|
|
20241114,144300,291531290,3710,3710,3710,3710,0
|
|
20241114,144200,291531290,3710,3710,3710,3710,0
|
|
20241114,144100,291531290,3710,3710,3710,3710,0
|
|
20241114,144000,291531290,3710,3710,3710,3710,0
|
|
20241114,143900,291531290,3710,3710,3710,3710,0
|
|
20241114,143800,291531290,3710,3720,3720,3710,101
|
|
20241114,143700,291156550,3715,3715,3715,3715,0
|
|
20241114,143600,291156550,3715,3715,3715,3715,0
|
|
20241114,143500,291156550,3715,3715,3715,3715,0
|
|
20241114,143400,291156550,3715,3720,3720,3715,2
|
|
20241114,143300,291149115,3705,3705,3705,3705,0
|
|
20241114,143200,291149115,3705,3715,3715,3705,400
|
|
20241114,143100,289667100,3705,3725,3725,3705,11
|
|
20241114,143000,289626290,3705,3705,3705,3705,0
|
|
20241114,142900,289626290,3705,3705,3705,3705,0
|
|
20241114,142800,289626290,3705,3705,3705,3705,8
|
|
20241114,142700,289596650,3700,3705,3705,3700,35
|
|
20241114,142600,289467100,3700,3710,3710,3700,2228
|
|
20241114,142500,281223350,3700,3700,3700,3700,0
|
|
20241114,142400,281223350,3700,3715,3715,3700,332
|
|
20241114,142300,279994380,3715,3715,3715,3715,10
|
|
20241114,142200,279957230,3700,3700,3700,3700,0
|
|
20241114,142100,279957230,3700,3700,3700,3700,0
|
|
20241114,142000,279957230,3700,3715,3715,3700,606
|
|
20241114,141900,277714595,3700,3725,3725,3700,2873
|
|
20241114,141800,267077840,3720,3725,3725,3720,68
|
|
20241114,141700,266824855,3720,3725,3725,3720,400
|
|
20241114,141600,265336805,3720,3725,3725,3720,500
|
|
20241114,141500,263476365,3725,3725,3725,3725,0
|
|
20241114,141400,263476365,3725,3725,3725,3725,0
|
|
20241114,141300,263476365,3725,3725,3725,3725,3
|
|
20241114,141200,263465190,3730,3730,3730,3730,15
|
|
20241114,141100,263409240,3730,3730,3730,3730,0
|
|
20241114,141000,263409240,3730,3730,3730,3730,0
|
|
20241114,140900,263409240,3730,3730,3730,3730,0
|
|
20241114,140800,263409240,3730,3730,3730,3730,0
|
|
20241114,140700,263409240,3730,3730,3730,3730,0
|
|
20241114,140600,263409240,3730,3730,3730,3730,0
|
|
20241114,140500,263409240,3730,3730,3730,3725,501
|
|
20241114,140400,261540515,3735,3735,3735,3735,0
|
|
20241114,140300,261540515,3735,3730,3735,3730,3866
|
|
20241114,140200,247114835,3730,3730,3730,3730,50
|
|
20241114,140100,246928335,3730,3730,3730,3730,0
|
|
20241114,140000,246928335,3730,3730,3730,3730,0
|
|
20241114,135900,246928335,3730,3730,3730,3730,0
|
|
20241114,135800,246928335,3730,3730,3730,3730,0
|
|
20241114,135700,246928335,3730,3730,3730,3730,34
|
|
20241114,135600,246801515,3730,3730,3730,3730,177
|
|
20241114,135500,246141305,3730,3730,3730,3730,0
|
|
20241114,135400,246141305,3730,3730,3730,3730,0
|
|
20241114,135300,246141305,3730,3735,3735,3730,2072
|
|
20241114,135200,238412385,3735,3735,3735,3735,1
|
|
20241114,135100,238408650,3735,3735,3735,3735,9
|
|
20241114,135000,238375035,3730,3730,3730,3730,400
|
|
20241114,134900,236883035,3730,3735,3735,3730,511
|
|
20241114,134800,234976950,3735,3735,3735,3735,2
|
|
20241114,134700,234969480,3730,3730,3730,3730,0
|
|
20241114,134600,234969480,3730,3735,3735,3730,51
|
|
20241114,134500,234779245,3735,3735,3735,3735,0
|
|
20241114,134400,234779245,3735,3735,3735,3735,9
|
|
20241114,134300,234745630,3735,3735,3735,3735,0
|
|
20241114,134200,234745630,3735,3735,3735,3735,2573
|
|
20241114,134100,225135475,3735,3735,3735,3735,0
|
|
20241114,134000,225135475,3735,3735,3735,3735,811
|
|
20241114,133900,222106390,3735,3735,3735,3735,0
|
|
20241114,133800,222106390,3735,3735,3735,3735,0
|
|
20241114,133700,222106390,3735,3745,3745,3735,34
|
|
20241114,133600,221979220,3745,3745,3745,3745,38
|
|
20241114,133500,221836910,3745,3750,3750,3745,961
|
|
20241114,133400,218237960,3750,3750,3750,3750,0
|
|
20241114,133300,218237960,3750,3760,3760,3750,142
|
|
20241114,133200,217705435,3755,3755,3755,3755,0
|
|
20241114,133100,217705435,3755,3755,3755,3755,0
|
|
20241114,133000,217705435,3755,3755,3755,3755,0
|
|
20241114,132900,217705435,3755,3755,3755,3755,396
|
|
20241114,132800,216218455,3755,3755,3755,3755,0
|
|
20241114,132700,216218455,3755,3755,3755,3755,0
|
|
20241114,132600,216218455,3755,3755,3755,3755,41
|
|
20241114,132500,216064500,3755,3755,3755,3755,659
|
|
20241114,132400,213589955,3755,3760,3760,3755,427
|
|
20241114,132300,211984950,3760,3760,3760,3760,538
|
|
20241114,132200,209962070,3760,3760,3760,3760,500
|
|
20241114,132100,208082070,3760,3760,3760,3760,1000
|
|
20241114,132000,204322070,3760,3765,3765,3760,344
|
|
20241114,131900,203028270,3770,3770,3770,3770,0
|
|
20241114,131800,203028270,3770,3770,3770,3770,0
|
|
20241114,131700,203028270,3770,3770,3770,3770,1
|
|
20241114,131600,203024500,3770,3770,3770,3770,0
|
|
20241114,131500,203024500,3770,3770,3770,3770,0
|
|
20241114,131400,203024500,3770,3770,3770,3770,0
|
|
20241114,131300,203024500,3770,3770,3770,3770,0
|
|
20241114,131200,203024500,3770,3770,3770,3770,0
|
|
20241114,131100,203024500,3770,3770,3770,3770,1
|
|
20241114,131000,203020730,3765,3765,3765,3765,0
|
|
20241114,130900,203020730,3765,3765,3765,3765,0
|
|
20241114,130800,203020730,3765,3765,3765,3765,0
|
|
20241114,130700,203020730,3765,3765,3765,3765,2
|
|
20241114,130600,203013200,3765,3765,3765,3765,1
|
|
20241114,130500,203009435,3765,3765,3765,3765,0
|
|
20241114,130400,203009435,3765,3765,3765,3765,0
|
|
20241114,130300,203009435,3765,3765,3765,3765,300
|
|
20241114,130200,201879935,3765,3765,3765,3765,0
|
|
20241114,130100,201879935,3765,3765,3765,3765,98
|
|
20241114,130000,201510965,3765,3765,3765,3765,38
|
|
20241114,125900,201367895,3770,3770,3770,3770,0
|
|
20241114,125800,201367895,3770,3770,3770,3770,0
|
|
20241114,125700,201367895,3770,3770,3770,3770,0
|
|
20241114,125600,201367895,3770,3770,3770,3770,0
|
|
20241114,125500,201367895,3770,3770,3770,3770,1
|
|
20241114,125400,201364125,3785,3785,3785,3785,0
|
|
20241114,125300,201364125,3785,3775,3785,3775,500
|
|
20241114,125200,199476345,3760,3760,3760,3760,0
|
|
20241114,125100,199476345,3760,3760,3760,3760,0
|
|
20241114,125000,199476345,3760,3760,3760,3760,0
|
|
20241114,124900,199476345,3760,3760,3760,3760,0
|
|
20241114,124800,199476345,3760,3760,3760,3760,0
|
|
20241114,124700,199476345,3760,3760,3760,3760,0
|
|
20241114,124600,199476345,3760,3760,3760,3760,0
|
|
20241114,124500,199476345,3760,3760,3760,3760,0
|
|
20241114,124400,199476345,3760,3760,3760,3760,0
|
|
20241114,124300,199476345,3760,3760,3760,3760,0
|
|
20241114,124200,199476345,3760,3760,3760,3760,0
|
|
20241114,124100,199476345,3760,3760,3760,3760,0
|
|
20241114,124000,199476345,3760,3760,3760,3760,0
|
|
20241114,123900,199476345,3760,3760,3760,3760,0
|
|
20241114,123800,199476345,3760,3760,3760,3760,0
|
|
20241114,123700,199476345,3760,3760,3760,3760,0
|
|
20241114,123600,199476345,3760,3760,3760,3760,0
|
|
20241114,123500,199476345,3760,3760,3760,3760,0
|
|
20241114,123400,199476345,3760,3760,3760,3760,0
|
|
20241114,123300,199476345,3760,3760,3760,3760,1
|
|
20241114,123200,199472585,3760,3760,3760,3760,0
|
|
20241114,123100,199472585,3760,3760,3760,3760,0
|
|
20241114,123000,199472585,3760,3760,3760,3760,0
|
|
20241114,122900,199472585,3760,3760,3760,3760,0
|
|
20241114,122800,199472585,3760,3760,3760,3760,0
|
|
20241114,122700,199472585,3760,3760,3760,3760,0
|
|
20241114,122600,199472585,3760,3760,3760,3760,0
|
|
20241114,122500,199472585,3760,3760,3760,3760,0
|
|
20241114,122400,199472585,3760,3760,3760,3760,0
|
|
20241114,122300,199472585,3760,3760,3760,3760,0
|
|
20241114,122200,199472585,3760,3760,3760,3760,1
|
|
20241114,122100,199468825,3760,3760,3760,3760,400
|
|
20241114,122000,197964825,3760,3760,3760,3760,0
|
|
20241114,121900,197964825,3760,3760,3760,3760,0
|
|
20241114,121800,197964825,3760,3760,3760,3760,0
|
|
20241114,121700,197964825,3760,3760,3760,3760,0
|
|
20241114,121600,197964825,3760,3760,3760,3760,0
|
|
20241114,121500,197964825,3760,3765,3765,3760,150
|
|
20241114,121400,197400815,3760,3760,3760,3760,0
|
|
20241114,121300,197400815,3760,3760,3760,3760,0
|
|
20241114,121200,197400815,3760,3760,3760,3760,0
|
|
20241114,121100,197400815,3760,3760,3760,3760,300
|
|
20241114,121000,196272815,3760,3760,3760,3760,0
|
|
20241114,120900,196272815,3760,3760,3760,3760,41
|
|
20241114,120800,196118655,3765,3765,3765,3765,50
|
|
20241114,120700,195930405,3760,3760,3760,3760,2
|
|
20241114,120600,195922885,3760,3760,3760,3760,0
|
|
20241114,120500,195922885,3760,3760,3760,3760,0
|
|
20241114,120400,195922885,3760,3760,3760,3760,0
|
|
20241114,120300,195922885,3760,3760,3760,3760,177
|
|
20241114,120200,195257365,3760,3760,3760,3760,0
|
|
20241114,120100,195257365,3760,3760,3760,3760,1
|
|
20241114,120000,195253605,3760,3760,3760,3760,0
|
|
20241114,115900,195253605,3760,3760,3760,3760,0
|
|
20241114,115800,195253605,3760,3760,3760,3760,1091
|
|
20241114,115700,191151445,3780,3770,3780,3760,600
|
|
20241114,115600,188890915,3770,3770,3770,3770,0
|
|
20241114,115500,188890915,3770,3770,3770,3770,1
|
|
20241114,115400,188887145,3770,3770,3770,3770,504
|
|
20241114,115300,186987065,3770,3770,3770,3770,2
|
|
20241114,115200,186979525,3770,3770,3770,3770,0
|
|
20241114,115100,186979525,3770,3770,3770,3770,0
|
|
20241114,115000,186979525,3770,3770,3770,3770,2300
|
|
20241114,114900,178308525,3770,3770,3770,3770,0
|
|
20241114,114800,178308525,3770,3775,3775,3770,182
|
|
20241114,114700,177621570,3775,3775,3775,3775,300
|
|
20241114,114600,176489070,3775,3775,3775,3775,38
|
|
20241114,114500,176345620,3780,3780,3780,3780,1
|
|
20241114,114400,176341840,3780,3780,3780,3780,0
|
|
20241114,114300,176341840,3780,3780,3780,3780,10
|
|
20241114,114200,176304040,3780,3780,3780,3780,0
|
|
20241114,114100,176304040,3780,3780,3780,3780,0
|
|
20241114,114000,176304040,3780,3780,3780,3780,67
|
|
20241114,113900,176050780,3780,3785,3785,3780,500
|
|
20241114,113800,174160765,3790,3790,3790,3790,0
|
|
20241114,113700,174160765,3790,3790,3790,3790,3
|
|
20241114,113600,174149395,3780,3780,3780,3780,100
|
|
20241114,113500,173771395,3780,3780,3780,3780,116
|
|
20241114,113400,173332915,3780,3780,3780,3780,551
|
|
20241114,113300,171250135,3780,3780,3780,3780,0
|
|
20241114,113200,171250135,3780,3780,3780,3780,1
|
|
20241114,113100,171246355,3780,3780,3780,3780,48
|
|
20241114,113000,171064915,3790,3790,3790,3790,0
|
|
20241114,112900,171064915,3790,3790,3790,3790,2
|
|
20241114,112800,171057335,3790,3790,3790,3790,0
|
|
20241114,112700,171057335,3790,3790,3790,3790,0
|
|
20241114,112600,171057335,3790,3780,3790,3780,503
|
|
20241114,112500,169155975,3780,3780,3780,3780,0
|
|
20241114,112400,169155975,3780,3780,3780,3780,0
|
|
20241114,112300,169155975,3780,3780,3780,3780,0
|
|
20241114,112200,169155975,3780,3780,3780,3780,0
|
|
20241114,112100,169155975,3780,3780,3780,3780,30
|
|
20241114,112000,169042575,3780,3785,3785,3780,1313
|
|
20241114,111900,164078935,3780,3790,3790,3780,2911
|
|
20241114,111800,153075255,3790,3790,3790,3790,500
|
|
20241114,111700,151180255,3790,3790,3790,3790,1000
|
|
20241114,111600,147390255,3790,3790,3790,3790,0
|
|
20241114,111500,147390255,3790,3790,3790,3790,0
|
|
20241114,111400,147390255,3790,3790,3790,3790,1061
|
|
20241114,111300,143369065,3790,3790,3790,3790,0
|
|
20241114,111200,143369065,3790,3790,3790,3790,1
|
|
20241114,111100,143365275,3790,3790,3790,3790,0
|
|
20241114,111000,143365275,3790,3790,3790,3790,21
|
|
20241114,110900,143285685,3780,3780,3780,3780,14
|
|
20241114,110800,143232765,3790,3790,3790,3790,30
|
|
20241114,110700,143119065,3790,3785,3790,3785,52
|
|
20241114,110600,142922010,3790,3790,3790,3790,0
|
|
20241114,110500,142922010,3790,3790,3790,3790,10
|
|
20241114,110400,142884110,3790,3790,3790,3790,1
|
|
20241114,110300,142880320,3790,3790,3790,3790,12
|
|
20241114,110200,142834840,3795,3795,3795,3795,0
|
|
20241114,110100,142834840,3795,3795,3795,3795,0
|
|
20241114,110000,142834840,3795,3795,3795,3795,30
|
|
20241114,105900,142720990,3795,3795,3795,3795,0
|
|
20241114,105800,142720990,3795,3795,3795,3795,100
|
|
20241114,105700,142341490,3795,3795,3795,3795,0
|
|
20241114,105600,142341490,3795,3795,3795,3795,0
|
|
20241114,105500,142341490,3795,3790,3795,3790,1065
|
|
20241114,105400,138305135,3790,3790,3790,3790,0
|
|
20241114,105300,138305135,3790,3790,3790,3790,2216
|
|
20241114,105200,129906495,3790,3790,3790,3790,10
|
|
20241114,105100,129868595,3790,3790,3790,3790,62
|
|
20241114,105000,129633615,3790,3790,3790,3790,150
|
|
20241114,104900,129065115,3785,3775,3785,3775,3462
|
|
20241114,104800,115977820,3775,3775,3775,3775,9
|
|
20241114,104700,115943845,3775,3775,3775,3775,0
|
|
20241114,104600,115943845,3775,3775,3775,3775,7
|
|
20241114,104500,115917420,3775,3775,3775,3775,0
|
|
20241114,104400,115917420,3775,3775,3775,3775,4
|
|
20241114,104300,115902320,3775,3775,3775,3775,359
|
|
20241114,104200,114547095,3775,3775,3775,3775,0
|
|
20241114,104100,114547095,3775,3775,3775,3775,1
|
|
20241114,104000,114543320,3775,3775,3775,3775,303
|
|
20241114,103900,113399495,3775,3775,3775,3775,1
|
|
20241114,103800,113395720,3765,3765,3765,3765,1
|
|
20241114,103700,113391955,3765,3765,3765,3765,8572
|
|
20241114,103600,81118375,3765,3765,3765,3765,0
|
|
20241114,103500,81118375,3765,3765,3765,3765,192
|
|
20241114,103400,80395495,3765,3770,3770,3765,2
|
|
20241114,103300,80387960,3760,3760,3760,3760,0
|
|
20241114,103200,80387960,3760,3760,3760,3760,0
|
|
20241114,103100,80387960,3760,3760,3760,3760,0
|
|
20241114,103000,80387960,3760,3760,3760,3760,5
|
|
20241114,102900,80369160,3760,3760,3760,3760,1500
|
|
20241114,102800,74729160,3775,3775,3775,3775,1
|
|
20241114,102700,74725385,3750,3750,3750,3750,1150
|
|
20241114,102600,70412885,3750,3750,3750,3750,1046
|
|
20241114,102500,66490385,3750,3755,3755,3750,1306
|
|
20241114,102400,61590380,3775,3775,3775,3775,2
|
|
20241114,102300,61582830,3780,3780,3780,3780,31
|
|
20241114,102200,61465650,3785,3785,3785,3785,0
|
|
20241114,102100,61465650,3785,3790,3790,3785,9
|
|
20241114,102000,61431560,3790,3790,3790,3790,14
|
|
20241114,101900,61378500,3790,3770,3790,3770,7
|
|
20241114,101800,61352025,3765,3765,3765,3765,3
|
|
20241114,101700,61340730,3765,3765,3765,3765,7
|
|
20241114,101600,61314375,3765,3765,3765,3765,264
|
|
20241114,101500,60320415,3765,3765,3765,3765,1
|
|
20241114,101400,60316650,3760,3760,3760,3760,89
|
|
20241114,101300,59982010,3740,3760,3760,3740,210
|
|
20241114,101200,59194570,3760,3760,3760,3760,19
|
|
20241114,101100,59123130,3755,3760,3760,3755,61
|
|
20241114,101000,58893835,3745,3745,3745,3745,12
|
|
20241114,100900,58848895,3760,3740,3760,3735,2115
|
|
20241114,100800,50927625,3735,3725,3735,3690,737
|
|
20241114,100700,48193450,3715,3725,3725,3715,527
|
|
20241114,100600,46235625,3715,3730,3730,3715,137
|
|
20241114,100500,45726335,3725,3735,3735,3725,66
|
|
20241114,100400,45480445,3735,3730,3735,3725,1925
|
|
20241114,100300,38297010,3740,3745,3745,3740,2
|
|
20241114,100200,38289525,3750,3750,3750,3730,513
|
|
20241114,100100,36375775,3730,3720,3750,3720,1377
|
|
20241114,100000,31233955,3710,3655,3715,3655,8535
|