574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183100,319710035,3800,3800,3800,3800,4477
|
|
20241113,183000,319710035,3800,3800,3800,3800,0
|
|
20241113,182900,319710035,3800,3800,3800,3800,0
|
|
20241113,182800,319710035,3800,3800,3800,3800,0
|
|
20241113,182700,319710035,3800,3800,3800,3800,0
|
|
20241113,182600,319710035,3800,3800,3800,3800,0
|
|
20241113,182500,319710035,3800,3800,3800,3800,0
|
|
20241113,182400,319710035,3800,3800,3800,3800,0
|
|
20241113,182300,319710035,3800,3800,3800,3800,0
|
|
20241113,182200,319710035,3800,3800,3800,3800,0
|
|
20241113,182100,319710035,3800,3800,3800,3800,0
|
|
20241113,182000,319710035,3800,3800,3800,3800,0
|
|
20241113,181900,319710035,3800,3800,3800,3800,0
|
|
20241113,181800,319710035,3800,3800,3800,3800,0
|
|
20241113,181700,319710035,3800,3800,3800,3800,0
|
|
20241113,181600,319710035,3800,3800,3800,3800,0
|
|
20241113,181500,319710035,3800,3800,3800,3800,0
|
|
20241113,181400,319710035,3800,3800,3800,3800,0
|
|
20241113,181300,319710035,3800,3800,3800,3800,0
|
|
20241113,181200,319710035,3800,3800,3800,3800,0
|
|
20241113,181100,319710035,3800,3800,3800,3800,0
|
|
20241113,181000,319710035,3800,3800,3800,3800,0
|
|
20241113,180900,319710035,3800,3800,3800,3800,0
|
|
20241113,180800,319710035,3800,3800,3800,3800,0
|
|
20241113,180700,319710035,3800,3800,3800,3800,0
|
|
20241113,180600,319710035,3800,3800,3800,3800,0
|
|
20241113,180500,319710035,3800,3800,3800,3800,0
|
|
20241113,180400,319710035,3800,3800,3800,3800,0
|
|
20241113,180300,319710035,3800,3800,3800,3800,0
|
|
20241113,180200,319710035,3800,3800,3800,3800,0
|
|
20241113,180100,319710035,3800,3800,3800,3800,4477
|
|
20241113,180000,319710035,3800,3800,3800,3800,0
|
|
20241113,175900,319710035,3800,3800,3800,3800,0
|
|
20241113,175800,319710035,3800,3800,3800,3800,0
|
|
20241113,175700,319710035,3800,3800,3800,3800,0
|
|
20241113,175600,319710035,3800,3800,3800,3800,0
|
|
20241113,175500,319710035,3800,3800,3800,3800,0
|
|
20241113,175400,319710035,3800,3800,3800,3800,0
|
|
20241113,175300,319710035,3800,3800,3800,3800,0
|
|
20241113,175200,319710035,3800,3800,3800,3800,0
|
|
20241113,175100,319710035,3800,3800,3800,3800,0
|
|
20241113,175000,319710035,3800,3800,3800,3800,0
|
|
20241113,174900,319710035,3800,3800,3800,3800,0
|
|
20241113,174800,319710035,3800,3800,3800,3800,0
|
|
20241113,174700,319710035,3800,3800,3800,3800,0
|
|
20241113,174600,319710035,3800,3800,3800,3800,0
|
|
20241113,174500,319710035,3800,3800,3800,3800,0
|
|
20241113,174400,319710035,3800,3800,3800,3800,0
|
|
20241113,174300,319710035,3800,3800,3800,3800,0
|
|
20241113,174200,319710035,3800,3800,3800,3800,0
|
|
20241113,174100,319710035,3800,3800,3800,3800,0
|
|
20241113,174000,319710035,3800,3800,3800,3800,0
|
|
20241113,173900,319710035,3800,3800,3800,3800,0
|
|
20241113,173800,319710035,3800,3800,3800,3800,0
|
|
20241113,173700,319710035,3800,3800,3800,3800,0
|
|
20241113,173600,319710035,3800,3800,3800,3800,0
|
|
20241113,173500,319710035,3800,3800,3800,3800,0
|
|
20241113,173400,319710035,3800,3800,3800,3800,0
|
|
20241113,173300,319710035,3800,3800,3800,3800,0
|
|
20241113,173200,319710035,3800,3800,3800,3800,0
|
|
20241113,173100,319710035,3800,3800,3800,3800,4477
|
|
20241113,173000,319710035,3800,3800,3800,3800,0
|
|
20241113,172900,319710035,3800,3800,3800,3800,0
|
|
20241113,172800,319710035,3800,3800,3800,3800,0
|
|
20241113,172700,319710035,3800,3800,3800,3800,0
|
|
20241113,172600,319710035,3800,3800,3800,3800,0
|
|
20241113,172500,319710035,3800,3800,3800,3800,0
|
|
20241113,172400,319710035,3800,3800,3800,3800,0
|
|
20241113,172300,319710035,3800,3800,3800,3800,0
|
|
20241113,172200,319710035,3800,3800,3800,3800,0
|
|
20241113,172100,319710035,3800,3800,3800,3800,0
|
|
20241113,172000,319710035,3800,3800,3800,3800,0
|
|
20241113,171900,319710035,3800,3800,3800,3800,0
|
|
20241113,171800,319710035,3800,3800,3800,3800,0
|
|
20241113,171700,319710035,3800,3800,3800,3800,0
|
|
20241113,171600,319710035,3800,3800,3800,3800,0
|
|
20241113,171500,319710035,3800,3800,3800,3800,0
|
|
20241113,171400,319710035,3800,3800,3800,3800,0
|
|
20241113,171300,319710035,3800,3800,3800,3800,0
|
|
20241113,171200,319710035,3800,3800,3800,3800,0
|
|
20241113,171100,319710035,3800,3800,3800,3800,0
|
|
20241113,171000,319710035,3800,3800,3800,3800,0
|
|
20241113,170900,319710035,3800,3800,3800,3800,0
|
|
20241113,170800,319710035,3800,3800,3800,3800,0
|
|
20241113,170700,319710035,3800,3800,3800,3800,0
|
|
20241113,170600,319710035,3800,3800,3800,3800,0
|
|
20241113,170500,319710035,3800,3800,3800,3800,0
|
|
20241113,170400,319710035,3800,3800,3800,3800,0
|
|
20241113,170300,319710035,3800,3800,3800,3800,0
|
|
20241113,170200,319710035,3800,3800,3800,3800,0
|
|
20241113,170100,319710035,3800,3800,3800,3800,4477
|
|
20241113,170000,319710035,3800,3800,3800,3800,0
|
|
20241113,165900,319710035,3800,3800,3800,3800,0
|
|
20241113,165800,319710035,3800,3800,3800,3800,0
|
|
20241113,165700,319710035,3800,3800,3800,3800,0
|
|
20241113,165600,319710035,3800,3800,3800,3800,0
|
|
20241113,165500,319710035,3800,3800,3800,3800,0
|
|
20241113,165400,319710035,3800,3800,3800,3800,0
|
|
20241113,165300,319710035,3800,3800,3800,3800,0
|
|
20241113,165200,319710035,3800,3800,3800,3800,0
|
|
20241113,165100,319710035,3800,3800,3800,3800,0
|
|
20241113,165000,319710035,3800,3800,3800,3800,0
|
|
20241113,164900,319710035,3800,3800,3800,3800,0
|
|
20241113,164800,319710035,3800,3800,3800,3800,0
|
|
20241113,164700,319710035,3800,3800,3800,3800,0
|
|
20241113,164600,319710035,3800,3800,3800,3800,0
|
|
20241113,164500,319710035,3800,3800,3800,3800,0
|
|
20241113,164400,319710035,3800,3800,3800,3800,0
|
|
20241113,164300,319710035,3800,3800,3800,3800,0
|
|
20241113,164200,319710035,3800,3800,3800,3800,0
|
|
20241113,164100,319710035,3800,3800,3800,3800,0
|
|
20241113,164000,319710035,3800,3800,3800,3800,0
|
|
20241113,163900,319710035,3800,3800,3800,3800,0
|
|
20241113,163800,319710035,3800,3800,3800,3800,0
|
|
20241113,163700,319710035,3800,3800,3800,3800,0
|
|
20241113,163600,319710035,3800,3800,3800,3800,0
|
|
20241113,163500,319710035,3800,3800,3800,3800,0
|
|
20241113,163400,319710035,3800,3800,3800,3800,0
|
|
20241113,163300,319710035,3800,3800,3800,3800,0
|
|
20241113,163200,319710035,3800,3800,3800,3800,0
|
|
20241113,163100,319710035,3800,3800,3800,3800,4477
|
|
20241113,163000,319710035,3800,3800,3800,3800,0
|
|
20241113,162900,319710035,3800,3800,3800,3800,0
|
|
20241113,162800,319710035,3800,3800,3800,3800,0
|
|
20241113,162700,319710035,3800,3800,3800,3800,0
|
|
20241113,162600,319710035,3800,3800,3800,3800,0
|
|
20241113,162500,319710035,3800,3800,3800,3800,0
|
|
20241113,162400,319710035,3800,3800,3800,3800,0
|
|
20241113,162300,319710035,3800,3800,3800,3800,0
|
|
20241113,162200,319710035,3800,3800,3800,3800,0
|
|
20241113,162100,319710035,3800,3800,3800,3800,0
|
|
20241113,162000,319710035,3800,3800,3800,3800,0
|
|
20241113,161900,319710035,3800,3800,3800,3800,0
|
|
20241113,161800,319710035,3800,3800,3800,3800,0
|
|
20241113,161700,319710035,3800,3800,3800,3800,0
|
|
20241113,161600,319710035,3800,3800,3800,3800,0
|
|
20241113,161500,319710035,3800,3800,3800,3800,0
|
|
20241113,161400,319710035,3800,3800,3800,3800,0
|
|
20241113,161300,319710035,3800,3800,3800,3800,0
|
|
20241113,161200,319710035,3800,3800,3800,3800,0
|
|
20241113,161100,319710035,3800,3800,3800,3800,0
|
|
20241113,161000,319710035,3800,3800,3800,3800,0
|
|
20241113,160900,319710035,3800,3800,3800,3800,0
|
|
20241113,160800,319710035,3800,3800,3800,3800,0
|
|
20241113,160700,319710035,3800,3800,3800,3800,0
|
|
20241113,160600,319710035,3800,3800,3800,3800,0
|
|
20241113,160500,319710035,3800,3800,3800,3800,0
|
|
20241113,160400,319710035,3800,3800,3800,3800,0
|
|
20241113,160300,319710035,3800,3800,3800,3800,0
|
|
20241113,160200,319710035,3800,3800,3800,3800,0
|
|
20241113,160100,319710035,3800,3800,3800,3800,4477
|
|
20241113,160000,319710035,3800,3800,3800,3800,0
|
|
20241113,155900,319710035,3800,3800,3800,3800,0
|
|
20241113,155800,319710035,3800,3800,3800,3800,0
|
|
20241113,155700,319710035,3800,3800,3800,3800,0
|
|
20241113,155600,319710035,3800,3800,3800,3800,0
|
|
20241113,155500,319710035,3800,3800,3800,3800,0
|
|
20241113,155400,319710035,3800,3800,3800,3800,0
|
|
20241113,155300,319710035,3800,3800,3800,3800,0
|
|
20241113,155200,319710035,3800,3800,3800,3800,0
|
|
20241113,155100,319710035,3800,3800,3800,3800,0
|
|
20241113,155000,319710035,3800,3800,3800,3800,0
|
|
20241113,154900,319710035,3800,3800,3800,3800,0
|
|
20241113,154800,319710035,3800,3800,3800,3800,0
|
|
20241113,154700,319710035,3800,3800,3800,3800,0
|
|
20241113,154600,319710035,3800,3800,3800,3800,0
|
|
20241113,154500,319710035,3800,3800,3800,3800,0
|
|
20241113,154400,319710035,3800,3800,3800,3800,0
|
|
20241113,154300,319710035,3800,3800,3800,3800,0
|
|
20241113,154200,319710035,3800,3800,3800,3800,0
|
|
20241113,154100,319710035,3800,3800,3800,3800,0
|
|
20241113,154000,319710035,3800,3800,3800,3800,0
|
|
20241113,153900,319710035,3800,3800,3800,3800,0
|
|
20241113,153800,319710035,3800,3800,3800,3800,0
|
|
20241113,153700,319710035,3800,3800,3800,3800,0
|
|
20241113,153600,319710035,3800,3800,3800,3800,0
|
|
20241113,153500,319710035,3800,3800,3800,3800,0
|
|
20241113,153400,319710035,3800,3800,3800,3800,0
|
|
20241113,153300,319710035,3800,3800,3800,3800,0
|
|
20241113,153200,319710035,3800,3800,3800,3800,0
|
|
20241113,153100,319710035,3800,3800,3800,3800,4477
|
|
20241113,153000,319710035,3800,3800,3800,3800,4477
|
|
20241113,152900,302697435,3805,3805,3805,3805,0
|
|
20241113,152800,302697435,3805,3805,3805,3805,0
|
|
20241113,152700,302697435,3805,3805,3805,3805,0
|
|
20241113,152600,302697435,3805,3805,3805,3805,0
|
|
20241113,152500,302697435,3805,3805,3805,3805,0
|
|
20241113,152400,302697435,3805,3805,3805,3805,0
|
|
20241113,152300,302697435,3805,3805,3805,3805,0
|
|
20241113,152200,302697435,3805,3805,3805,3805,0
|
|
20241113,152100,302697435,3805,3805,3805,3805,0
|
|
20241113,152000,302697435,3805,3805,3805,3805,0
|
|
20241113,151900,302697435,3805,3805,3805,3805,325
|
|
20241113,151800,301460810,3810,3810,3810,3810,30
|
|
20241113,151700,301346510,3810,3810,3815,3810,1119
|
|
20241113,151600,297081820,3815,3810,3815,3810,2
|
|
20241113,151500,297074195,3815,3810,3815,3810,416
|
|
20241113,151400,295487165,3815,3815,3815,3810,3
|
|
20241113,151300,295475725,3810,3810,3815,3810,5
|
|
20241113,151200,295456665,3815,3815,3815,3810,23
|
|
20241113,151100,295368990,3810,3810,3810,3810,3
|
|
20241113,151000,295357560,3815,3810,3815,3810,29
|
|
20241113,150900,295247025,3815,3810,3815,3810,8
|
|
20241113,150800,295216525,3815,3810,3815,3810,6
|
|
20241113,150700,295193655,3815,3810,3815,3810,8
|
|
20241113,150600,295163165,3810,3805,3810,3805,33
|
|
20241113,150500,295037545,3810,3805,3810,3805,13
|
|
20241113,150400,294988030,3805,3805,3805,3805,3
|
|
20241113,150300,294976615,3805,3805,3805,3805,4
|
|
20241113,150200,294961395,3805,3800,3805,3800,3
|
|
20241113,150100,294949990,3800,3805,3805,3800,903
|
|
20241113,150000,291515385,3805,3805,3805,3805,6
|
|
20241113,145900,291492555,3805,3805,3805,3805,5
|
|
20241113,145800,291473530,3805,3800,3805,3800,23
|
|
20241113,145700,291386030,3800,3815,3815,3800,4247
|
|
20241113,145600,275205120,3815,3815,3815,3815,3
|
|
20241113,145500,275193675,3815,3815,3815,3815,6
|
|
20241113,145400,275170785,3820,3825,3830,3820,3383
|
|
20241113,145300,262242045,3825,3825,3825,3825,3
|
|
20241113,145200,262230570,3825,3825,3825,3825,3
|
|
20241113,145100,262219095,3825,3825,3825,3825,2
|
|
20241113,145000,262211445,3825,3825,3825,3825,16
|
|
20241113,144900,262150245,3825,3825,3825,3825,5
|
|
20241113,144800,262131120,3825,3825,3825,3825,3
|
|
20241113,144700,262119645,3825,3825,3825,3825,0
|
|
20241113,144600,262119645,3825,3825,3825,3825,1
|
|
20241113,144500,262115820,3825,3825,3825,3825,0
|
|
20241113,144400,262115820,3825,3825,3825,3825,0
|
|
20241113,144300,262115820,3825,3825,3825,3825,0
|
|
20241113,144200,262115820,3825,3825,3825,3825,0
|
|
20241113,144100,262115820,3825,3825,3825,3825,0
|
|
20241113,144000,262115820,3825,3825,3825,3825,5
|
|
20241113,143900,262096695,3825,3825,3825,3825,0
|
|
20241113,143800,262096695,3825,3825,3825,3825,0
|
|
20241113,143700,262096695,3825,3825,3825,3825,0
|
|
20241113,143600,262096695,3825,3825,3825,3825,10
|
|
20241113,143500,262058445,3825,3830,3830,3825,1000
|
|
20241113,143400,258231805,3830,3830,3830,3830,0
|
|
20241113,143300,258231805,3830,3830,3830,3830,462
|
|
20241113,143200,256462345,3830,3830,3830,3830,1
|
|
20241113,143100,256458515,3825,3825,3825,3825,1
|
|
20241113,143000,256454690,3825,3825,3825,3825,0
|
|
20241113,142900,256454690,3825,3825,3825,3825,20
|
|
20241113,142800,256378190,3830,3830,3830,3830,0
|
|
20241113,142700,256378190,3830,3830,3830,3830,0
|
|
20241113,142600,256378190,3830,3830,3830,3830,0
|
|
20241113,142500,256378190,3830,3830,3830,3830,0
|
|
20241113,142400,256378190,3830,3830,3830,3830,18
|
|
20241113,142300,256309250,3835,3835,3835,3835,0
|
|
20241113,142200,256309250,3835,3835,3835,3835,966
|
|
20241113,142100,252604640,3835,3835,3835,3835,0
|
|
20241113,142000,252604640,3835,3835,3835,3835,290
|
|
20241113,141900,251492490,3835,3835,3835,3835,0
|
|
20241113,141800,251492490,3835,3830,3835,3825,771
|
|
20241113,141700,248540135,3830,3830,3830,3830,29
|
|
20241113,141600,248429065,3830,3830,3830,3830,0
|
|
20241113,141500,248429065,3830,3830,3830,3830,0
|
|
20241113,141400,248429065,3830,3830,3830,3830,0
|
|
20241113,141300,248429065,3830,3830,3830,3830,300
|
|
20241113,141200,247280065,3830,3830,3830,3830,0
|
|
20241113,141100,247280065,3830,3830,3830,3830,0
|
|
20241113,141000,247280065,3830,3830,3830,3830,0
|
|
20241113,140900,247280065,3830,3830,3830,3830,0
|
|
20241113,140800,247280065,3830,3830,3830,3830,0
|
|
20241113,140700,247280065,3830,3830,3830,3830,0
|
|
20241113,140600,247280065,3830,3830,3835,3830,1501
|
|
20241113,140500,241528735,3830,3830,3830,3830,0
|
|
20241113,140400,241528735,3830,3830,3830,3830,0
|
|
20241113,140300,241528735,3830,3830,3830,3830,0
|
|
20241113,140200,241528735,3830,3830,3830,3830,0
|
|
20241113,140100,241528735,3830,3830,3830,3830,0
|
|
20241113,140000,241528735,3830,3840,3840,3830,1446
|
|
20241113,135900,235986425,3840,3840,3840,3840,1
|
|
20241113,135800,235982585,3835,3835,3835,3835,0
|
|
20241113,135700,235982585,3835,3835,3835,3835,1
|
|
20241113,135600,235978750,3840,3840,3840,3840,0
|
|
20241113,135500,235978750,3840,3840,3840,3840,5
|
|
20241113,135400,235959550,3835,3835,3835,3835,4
|
|
20241113,135300,235944210,3835,3835,3835,3835,201
|
|
20241113,135200,235173375,3835,3835,3835,3835,0
|
|
20241113,135100,235173375,3835,3840,3840,3835,570
|
|
20241113,135000,232986925,3840,3845,3845,3840,1882
|
|
20241113,134900,225752755,3850,3850,3850,3850,0
|
|
20241113,134800,225752755,3850,3850,3850,3850,5
|
|
20241113,134700,225733505,3850,3850,3850,3850,0
|
|
20241113,134600,225733505,3850,3850,3850,3850,0
|
|
20241113,134500,225733505,3850,3850,3850,3850,0
|
|
20241113,134400,225733505,3850,3850,3850,3850,139
|
|
20241113,134300,225198355,3875,3875,3875,3875,0
|
|
20241113,134200,225198355,3875,3875,3875,3875,0
|
|
20241113,134100,225198355,3875,3875,3875,3875,0
|
|
20241113,134000,225198355,3875,3875,3875,3875,0
|
|
20241113,133900,225198355,3875,3875,3875,3875,0
|
|
20241113,133800,225198355,3875,3875,3875,3875,2
|
|
20241113,133700,225190605,3875,3875,3875,3875,0
|
|
20241113,133600,225190605,3875,3875,3875,3875,0
|
|
20241113,133500,225190605,3875,3875,3875,3875,1
|
|
20241113,133400,225186730,3850,3850,3850,3850,1000
|
|
20241113,133300,221336730,3850,3850,3850,3850,0
|
|
20241113,133200,221336730,3850,3850,3850,3850,0
|
|
20241113,133100,221336730,3850,3850,3850,3850,0
|
|
20241113,133000,221336730,3850,3850,3850,3850,0
|
|
20241113,132900,221336730,3850,3860,3860,3850,6000
|
|
20241113,132800,198230775,3855,3855,3855,3855,0
|
|
20241113,132700,198230775,3855,3855,3855,3855,0
|
|
20241113,132600,198230775,3855,3855,3855,3855,0
|
|
20241113,132500,198230775,3855,3860,3860,3855,5000
|
|
20241113,132400,178947355,3860,3860,3860,3860,0
|
|
20241113,132300,178947355,3860,3860,3860,3860,0
|
|
20241113,132200,178947355,3860,3860,3860,3860,0
|
|
20241113,132100,178947355,3860,3860,3860,3860,0
|
|
20241113,132000,178947355,3860,3860,3860,3860,0
|
|
20241113,131900,178947355,3860,3860,3860,3860,477
|
|
20241113,131800,177106135,3860,3860,3860,3860,0
|
|
20241113,131700,177106135,3860,3860,3860,3860,148
|
|
20241113,131600,176534855,3860,3860,3860,3860,0
|
|
20241113,131500,176534855,3860,3860,3860,3860,0
|
|
20241113,131400,176534855,3860,3860,3860,3860,0
|
|
20241113,131300,176534855,3860,3860,3860,3860,0
|
|
20241113,131200,176534855,3860,3860,3860,3860,0
|
|
20241113,131100,176534855,3860,3860,3860,3860,0
|
|
20241113,131000,176534855,3860,3870,3870,3860,1938
|
|
20241113,130900,169042675,3875,3875,3875,3875,0
|
|
20241113,130800,169042675,3875,3875,3875,3875,0
|
|
20241113,130700,169042675,3875,3875,3875,3875,0
|
|
20241113,130600,169042675,3875,3875,3875,3875,0
|
|
20241113,130500,169042675,3875,3875,3875,3875,0
|
|
20241113,130400,169042675,3875,3875,3875,3875,0
|
|
20241113,130300,169042675,3875,3875,3875,3875,30
|
|
20241113,130200,168926425,3875,3875,3875,3875,0
|
|
20241113,130100,168926425,3875,3870,3875,3870,7
|
|
20241113,130000,168899310,3870,3870,3870,3870,0
|
|
20241113,125900,168899310,3870,3870,3870,3870,10
|
|
20241113,125800,168860610,3875,3875,3875,3875,0
|
|
20241113,125700,168860610,3875,3870,3875,3870,401
|
|
20241113,125600,167308735,3875,3875,3875,3875,0
|
|
20241113,125500,167308735,3875,3875,3875,3875,0
|
|
20241113,125400,167308735,3875,3875,3875,3875,44
|
|
20241113,125300,167138235,3860,3860,3860,3860,0
|
|
20241113,125200,167138235,3860,3860,3860,3860,0
|
|
20241113,125100,167138235,3860,3860,3860,3860,0
|
|
20241113,125000,167138235,3860,3860,3860,3860,0
|
|
20241113,124900,167138235,3860,3860,3860,3860,0
|
|
20241113,124800,167138235,3860,3865,3865,3860,356
|
|
20241113,124700,165762575,3865,3865,3865,3865,300
|
|
20241113,124600,164603075,3870,3870,3870,3870,0
|
|
20241113,124500,164603075,3870,3870,3870,3870,0
|
|
20241113,124400,164603075,3870,3870,3870,3870,0
|
|
20241113,124300,164603075,3870,3870,3870,3870,2
|
|
20241113,124200,164595335,3870,3870,3870,3870,103
|
|
20241113,124100,164196725,3860,3860,3860,3860,0
|
|
20241113,124000,164196725,3860,3860,3860,3860,0
|
|
20241113,123900,164196725,3860,3860,3860,3860,0
|
|
20241113,123800,164196725,3860,3860,3860,3860,0
|
|
20241113,123700,164196725,3860,3860,3860,3860,0
|
|
20241113,123600,164196725,3860,3860,3860,3860,0
|
|
20241113,123500,164196725,3860,3860,3860,3860,0
|
|
20241113,123400,164196725,3860,3860,3860,3860,0
|
|
20241113,123300,164196725,3860,3860,3860,3860,0
|
|
20241113,123200,164196725,3860,3860,3860,3860,0
|
|
20241113,123100,164196725,3860,3860,3860,3860,0
|
|
20241113,123000,164196725,3860,3860,3860,3860,0
|
|
20241113,122900,164196725,3860,3860,3860,3860,46
|
|
20241113,122800,164019165,3860,3860,3860,3860,0
|
|
20241113,122700,164019165,3860,3860,3860,3860,0
|
|
20241113,122600,164019165,3860,3860,3860,3860,0
|
|
20241113,122500,164019165,3860,3860,3860,3860,0
|
|
20241113,122400,164019165,3860,3860,3860,3860,0
|
|
20241113,122300,164019165,3860,3860,3860,3860,0
|
|
20241113,122200,164019165,3860,3860,3860,3860,0
|
|
20241113,122100,164019165,3860,3860,3860,3860,0
|
|
20241113,122000,164019165,3860,3860,3860,3860,0
|
|
20241113,121900,164019165,3860,3860,3860,3860,0
|
|
20241113,121800,164019165,3860,3860,3860,3860,0
|
|
20241113,121700,164019165,3860,3860,3860,3860,0
|
|
20241113,121600,164019165,3860,3860,3860,3860,400
|
|
20241113,121500,162475165,3880,3880,3880,3880,0
|
|
20241113,121400,162475165,3880,3880,3880,3880,0
|
|
20241113,121300,162475165,3880,3880,3880,3880,0
|
|
20241113,121200,162475165,3880,3875,3880,3875,15
|
|
20241113,121100,162417020,3875,3875,3875,3875,1889
|
|
20241113,121000,155097145,3875,3875,3875,3875,0
|
|
20241113,120900,155097145,3875,3860,3875,3860,959
|
|
20241113,120800,151393740,3875,3875,3875,3875,261
|
|
20241113,120700,150382365,3880,3880,3880,3880,0
|
|
20241113,120600,150382365,3880,3880,3880,3880,2
|
|
20241113,120500,150374605,3875,3875,3875,3875,0
|
|
20241113,120400,150374605,3875,3870,3875,3870,754
|
|
20241113,120300,147452900,3870,3870,3870,3870,0
|
|
20241113,120200,147452900,3870,3870,3870,3870,3
|
|
20241113,120100,147441290,3860,3860,3860,3860,0
|
|
20241113,120000,147441290,3860,3860,3860,3860,373
|
|
20241113,115900,146001510,3865,3865,3865,3865,0
|
|
20241113,115800,146001510,3865,3865,3865,3865,1123
|
|
20241113,115700,141661115,3865,3865,3865,3865,75
|
|
20241113,115600,141371240,3870,3870,3870,3870,0
|
|
20241113,115500,141371240,3870,3870,3870,3870,0
|
|
20241113,115400,141371240,3870,3870,3870,3870,0
|
|
20241113,115300,141371240,3870,3870,3870,3870,0
|
|
20241113,115200,141371240,3870,3870,3870,3870,0
|
|
20241113,115100,141371240,3870,3870,3870,3870,0
|
|
20241113,115000,141371240,3870,3870,3870,3870,0
|
|
20241113,114900,141371240,3870,3870,3870,3870,0
|
|
20241113,114800,141371240,3870,3870,3870,3870,0
|
|
20241113,114700,141371240,3870,3870,3870,3870,0
|
|
20241113,114600,141371240,3870,3870,3870,3870,61
|
|
20241113,114500,141135170,3865,3870,3870,3865,3
|
|
20241113,114400,141123570,3870,3870,3870,3870,0
|
|
20241113,114300,141123570,3870,3870,3870,3870,0
|
|
20241113,114200,141123570,3870,3870,3870,3870,9
|
|
20241113,114100,141088740,3870,3870,3870,3870,0
|
|
20241113,114000,141088740,3870,3870,3870,3870,0
|
|
20241113,113900,141088740,3870,3870,3870,3870,25
|
|
20241113,113800,140991990,3870,3870,3870,3870,5
|
|
20241113,113700,140972640,3870,3870,3870,3870,3
|
|
20241113,113600,140961030,3870,3870,3870,3870,2
|
|
20241113,113500,140953290,3870,3870,3870,3870,586
|
|
20241113,113400,138685470,3880,3880,3880,3880,0
|
|
20241113,113300,138685470,3880,3880,3880,3880,0
|
|
20241113,113200,138685470,3880,3880,3880,3880,0
|
|
20241113,113100,138685470,3880,3880,3880,3880,0
|
|
20241113,113000,138685470,3880,3880,3880,3880,0
|
|
20241113,112900,138685470,3880,3880,3880,3880,0
|
|
20241113,112800,138685470,3880,3880,3880,3880,0
|
|
20241113,112700,138685470,3880,3880,3880,3880,10
|
|
20241113,112600,138646670,3875,3875,3875,3875,10
|
|
20241113,112500,138607920,3875,3875,3875,3875,379
|
|
20241113,112400,137139295,3875,3875,3875,3875,21
|
|
20241113,112300,137057920,3880,3880,3880,3880,0
|
|
20241113,112200,137057920,3880,3880,3880,3880,0
|
|
20241113,112100,137057920,3880,3880,3880,3880,0
|
|
20241113,112000,137057920,3880,3880,3880,3880,0
|
|
20241113,111900,137057920,3880,3880,3880,3880,10
|
|
20241113,111800,137019120,3875,3875,3875,3875,10
|
|
20241113,111700,136980370,3880,3880,3880,3880,202
|
|
20241113,111600,136196610,3880,3880,3880,3880,4
|
|
20241113,111500,136181090,3885,3885,3885,3885,125
|
|
20241113,111400,135695465,3885,3885,3885,3885,0
|
|
20241113,111300,135695465,3885,3885,3885,3885,0
|
|
20241113,111200,135695465,3885,3885,3885,3885,0
|
|
20241113,111100,135695465,3885,3885,3885,3885,0
|
|
20241113,111000,135695465,3885,3885,3885,3885,0
|
|
20241113,110900,135695465,3885,3885,3885,3885,5
|
|
20241113,110800,135676040,3885,3880,3885,3880,993
|
|
20241113,110700,131820710,3875,3875,3875,3875,0
|
|
20241113,110600,131820710,3875,3875,3875,3875,6
|
|
20241113,110500,131797460,3870,3870,3870,3870,0
|
|
20241113,110400,131797460,3870,3870,3870,3870,0
|
|
20241113,110300,131797460,3870,3870,3870,3870,0
|
|
20241113,110200,131797460,3870,3875,3875,3870,132
|
|
20241113,110100,131286250,3875,3875,3875,3875,0
|
|
20241113,110000,131286250,3875,3875,3875,3875,1685
|
|
20241113,105900,124756875,3875,3875,3875,3875,0
|
|
20241113,105800,124756875,3875,3875,3875,3875,540
|
|
20241113,105700,122664375,3875,3875,3875,3875,0
|
|
20241113,105600,122664375,3875,3875,3875,3875,0
|
|
20241113,105500,122664375,3875,3875,3875,3875,0
|
|
20241113,105400,122664375,3875,3875,3875,3875,10
|
|
20241113,105300,122625625,3860,3860,3860,3860,0
|
|
20241113,105200,122625625,3860,3860,3860,3860,0
|
|
20241113,105100,122625625,3860,3860,3860,3860,0
|
|
20241113,105000,122625625,3860,3865,3865,3860,460
|
|
20241113,104900,120849555,3865,3870,3870,3865,500
|
|
20241113,104800,118916945,3870,3870,3870,3870,37
|
|
20241113,104700,118773755,3875,3875,3875,3875,0
|
|
20241113,104600,118773755,3875,3875,3875,3875,50
|
|
20241113,104500,118580005,3865,3865,3865,3865,0
|
|
20241113,104400,118580005,3865,3865,3865,3865,0
|
|
20241113,104300,118580005,3865,3865,3865,3865,1193
|
|
20241113,104200,113969060,3870,3870,3870,3870,564
|
|
20241113,104100,111786380,3865,3865,3865,3865,0
|
|
20241113,104000,111786380,3865,3865,3865,3865,0
|
|
20241113,103900,111786380,3865,3865,3865,3865,0
|
|
20241113,103800,111786380,3865,3865,3865,3865,0
|
|
20241113,103700,111786380,3865,3865,3865,3865,0
|
|
20241113,103600,111786380,3865,3865,3865,3865,501
|
|
20241113,103500,109850015,3870,3880,3880,3870,1399
|
|
20241113,103400,104433325,3885,3885,3885,3885,2
|
|
20241113,103300,104425555,3885,3885,3885,3885,0
|
|
20241113,103200,104425555,3885,3885,3885,3885,0
|
|
20241113,103100,104425555,3885,3885,3885,3885,1583
|
|
20241113,103000,98275600,3890,3895,3895,3885,203
|
|
20241113,102900,97486925,3885,3885,3885,3885,112
|
|
20241113,102800,97051805,3885,3885,3885,3885,105
|
|
20241113,102700,96643880,3885,3885,3885,3885,0
|
|
20241113,102600,96643880,3885,3885,3885,3885,0
|
|
20241113,102500,96643880,3885,3885,3885,3885,0
|
|
20241113,102400,96643880,3885,3885,3885,3885,0
|
|
20241113,102300,96643880,3885,3885,3885,3885,500
|
|
20241113,102200,94701380,3870,3875,3875,3870,433
|
|
20241113,102100,93023580,3875,3875,3875,3875,0
|
|
20241113,102000,93023580,3875,3880,3880,3875,1482
|
|
20241113,101900,87278970,3880,3880,3880,3880,0
|
|
20241113,101800,87278970,3880,3880,3880,3880,134
|
|
20241113,101700,86759050,3880,3880,3880,3880,1366
|
|
20241113,101600,81458970,3880,3880,3880,3880,0
|
|
20241113,101500,81458970,3880,3880,3880,3880,0
|
|
20241113,101400,81458970,3880,3880,3880,3880,0
|
|
20241113,101300,81458970,3880,3880,3880,3880,0
|
|
20241113,101200,81458970,3880,3880,3880,3880,0
|
|
20241113,101100,81458970,3880,3880,3880,3880,0
|
|
20241113,101000,81458970,3880,3880,3880,3880,0
|
|
20241113,100900,81458970,3880,3890,3890,3880,362
|
|
20241113,100800,80052745,3900,3900,3900,3900,0
|
|
20241113,100700,80052745,3900,3900,3900,3900,0
|
|
20241113,100600,80052745,3900,3900,3900,3900,0
|
|
20241113,100500,80052745,3900,3900,3900,3900,1
|
|
20241113,100400,80048845,3890,3890,3890,3890,17
|
|
20241113,100300,79982715,3890,3900,3900,3890,808
|
|
20241113,100200,76839545,3900,3900,3900,3900,26
|
|
20241113,100100,76738145,3900,3900,3900,3900,0
|
|
20241113,100000,76738145,3900,3900,3900,3900,400
|
|
20241113,095900,75178145,3900,3900,3900,3900,0
|
|
20241113,095800,75178145,3900,3900,3900,3900,0
|
|
20241113,095700,75178145,3900,3905,3905,3900,700
|
|
20241113,095600,72448140,3900,3900,3900,3900,0
|
|
20241113,095500,72448140,3900,3900,3900,3900,0
|
|
20241113,095400,72448140,3900,3900,3900,3900,0
|
|
20241113,095300,72448140,3900,3900,3900,3900,0
|
|
20241113,095200,72448140,3900,3900,3900,3900,0
|
|
20241113,095100,72448140,3900,3905,3905,3900,835
|
|
20241113,095000,69191620,3910,3910,3910,3910,0
|
|
20241113,094900,69191620,3910,3910,3910,3910,0
|
|
20241113,094800,69191620,3910,3910,3910,3910,0
|
|
20241113,094700,69191620,3910,3910,3910,3910,0
|
|
20241113,094600,69191620,3910,3910,3910,3910,0
|
|
20241113,094500,69191620,3910,3925,3925,3910,153
|
|
20241113,094400,68591680,3955,3955,3955,3955,100
|
|
20241113,094300,68196180,3955,3955,3955,3955,0
|
|
20241113,094200,68196180,3955,3910,3965,3910,939
|
|
20241113,094100,64483105,3900,3900,3900,3900,0
|
|
20241113,094000,64483105,3900,3900,3900,3900,2
|
|
20241113,093900,64475305,3900,3900,3900,3900,1
|
|
20241113,093800,64471405,3905,3905,3905,3905,0
|
|
20241113,093700,64471405,3905,3905,3905,3905,284
|
|
20241113,093600,63362385,3900,3900,3900,3900,0
|
|
20241113,093500,63362385,3900,3885,3900,3885,1180
|
|
20241113,093400,58761810,3900,3900,3900,3900,51
|
|
20241113,093300,58562910,3900,3900,3900,3900,130
|
|
20241113,093200,58055910,3900,3900,3900,3900,0
|
|
20241113,093100,58055910,3900,3900,3900,3900,1
|
|
20241113,093000,58052010,3880,3910,3910,3880,4145
|
|
20241113,092900,41959245,3890,3890,3890,3890,0
|
|
20241113,092800,41959245,3890,3895,3895,3890,3326
|
|
20241113,092700,29016180,3895,3900,3900,3895,955
|
|
20241113,092600,25291955,3900,3900,3900,3900,2505
|
|
20241113,092500,15522455,3900,3900,3900,3900,0
|
|
20241113,092400,15522455,3900,3900,3900,3900,12
|
|
20241113,092300,15475655,3900,3915,3915,3900,2000
|
|
20241113,092200,7659115,3915,3915,3915,3915,0
|
|
20241113,092100,7659115,3915,3915,3915,3915,0
|
|
20241113,092000,7659115,3915,3915,3915,3915,0
|
|
20241113,091900,7659115,3915,3915,3915,3915,230
|
|
20241113,091800,6758665,3910,3910,3910,3910,0
|
|
20241113,091700,6758665,3910,3910,3910,3910,1
|
|
20241113,091600,6754755,3910,3910,3910,3910,0
|
|
20241113,091500,6754755,3910,3910,3910,3910,0
|
|
20241113,091400,6754755,3910,3915,3915,3910,205
|
|
20241113,091300,5953185,3915,3915,3915,3910,110
|
|
20241113,091200,5522975,3910,3910,3910,3910,44
|
|
20241113,091100,5350935,3910,3910,3910,3910,0
|
|
20241113,091000,5350935,3910,3910,3910,3910,600
|
|
20241113,090900,3004935,3915,3910,3915,3910,47
|
|
20241113,090800,2820945,3905,3905,3905,3905,0
|
|
20241113,090700,2820945,3905,3905,3905,3905,0
|
|
20241113,090600,2820945,3905,3905,3905,3905,0
|
|
20241113,090500,2820945,3905,3905,3905,3905,0
|
|
20241113,090400,2820945,3905,3905,3905,3905,0
|
|
20241113,090300,2820945,3905,3905,3905,3905,0
|
|
20241113,090200,2820945,3905,3915,3915,3905,217
|
|
20241113,090100,1973540,3930,3930,3940,3930,292
|
|
20241113,090000,825300,3930,3930,3930,3930,210
|