574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183100,243162915,3795,3795,3795,3795,616
|
|
20241118,183000,243162915,3795,3795,3795,3795,0
|
|
20241118,182900,243162915,3795,3795,3795,3795,0
|
|
20241118,182800,243162915,3795,3795,3795,3795,0
|
|
20241118,182700,243162915,3795,3795,3795,3795,0
|
|
20241118,182600,243162915,3795,3795,3795,3795,0
|
|
20241118,182500,243162915,3795,3795,3795,3795,0
|
|
20241118,182400,243162915,3795,3795,3795,3795,0
|
|
20241118,182300,243162915,3795,3795,3795,3795,0
|
|
20241118,182200,243162915,3795,3795,3795,3795,0
|
|
20241118,182100,243162915,3795,3795,3795,3795,0
|
|
20241118,182000,243162915,3795,3795,3795,3795,0
|
|
20241118,181900,243162915,3795,3795,3795,3795,0
|
|
20241118,181800,243162915,3795,3795,3795,3795,0
|
|
20241118,181700,243162915,3795,3795,3795,3795,0
|
|
20241118,181600,243162915,3795,3795,3795,3795,0
|
|
20241118,181500,243162915,3795,3795,3795,3795,0
|
|
20241118,181400,243162915,3795,3795,3795,3795,0
|
|
20241118,181300,243162915,3795,3795,3795,3795,0
|
|
20241118,181200,243162915,3795,3795,3795,3795,0
|
|
20241118,181100,243162915,3795,3795,3795,3795,0
|
|
20241118,181000,243162915,3795,3795,3795,3795,0
|
|
20241118,180900,243162915,3795,3795,3795,3795,0
|
|
20241118,180800,243162915,3795,3795,3795,3795,0
|
|
20241118,180700,243162915,3795,3795,3795,3795,0
|
|
20241118,180600,243162915,3795,3795,3795,3795,0
|
|
20241118,180500,243162915,3795,3795,3795,3795,0
|
|
20241118,180400,243162915,3795,3795,3795,3795,0
|
|
20241118,180300,243162915,3795,3795,3795,3795,0
|
|
20241118,180200,243162915,3795,3795,3795,3795,0
|
|
20241118,180100,243162915,3795,3795,3795,3795,616
|
|
20241118,180000,243162915,3795,3795,3795,3795,0
|
|
20241118,175900,243162915,3795,3795,3795,3795,0
|
|
20241118,175800,243162915,3795,3795,3795,3795,0
|
|
20241118,175700,243162915,3795,3795,3795,3795,0
|
|
20241118,175600,243162915,3795,3795,3795,3795,0
|
|
20241118,175500,243162915,3795,3795,3795,3795,0
|
|
20241118,175400,243162915,3795,3795,3795,3795,0
|
|
20241118,175300,243162915,3795,3795,3795,3795,0
|
|
20241118,175200,243162915,3795,3795,3795,3795,0
|
|
20241118,175100,243162915,3795,3795,3795,3795,0
|
|
20241118,175000,243162915,3795,3795,3795,3795,0
|
|
20241118,174900,243162915,3795,3795,3795,3795,0
|
|
20241118,174800,243162915,3795,3795,3795,3795,0
|
|
20241118,174700,243162915,3795,3795,3795,3795,0
|
|
20241118,174600,243162915,3795,3795,3795,3795,0
|
|
20241118,174500,243162915,3795,3795,3795,3795,0
|
|
20241118,174400,243162915,3795,3795,3795,3795,0
|
|
20241118,174300,243162915,3795,3795,3795,3795,0
|
|
20241118,174200,243162915,3795,3795,3795,3795,0
|
|
20241118,174100,243162915,3795,3795,3795,3795,0
|
|
20241118,174000,243162915,3795,3795,3795,3795,0
|
|
20241118,173900,243162915,3795,3795,3795,3795,0
|
|
20241118,173800,243162915,3795,3795,3795,3795,0
|
|
20241118,173700,243162915,3795,3795,3795,3795,0
|
|
20241118,173600,243162915,3795,3795,3795,3795,0
|
|
20241118,173500,243162915,3795,3795,3795,3795,0
|
|
20241118,173400,243162915,3795,3795,3795,3795,0
|
|
20241118,173300,243162915,3795,3795,3795,3795,0
|
|
20241118,173200,243162915,3795,3795,3795,3795,0
|
|
20241118,173100,243162915,3795,3795,3795,3795,616
|
|
20241118,173000,243162915,3795,3795,3795,3795,0
|
|
20241118,172900,243162915,3795,3795,3795,3795,0
|
|
20241118,172800,243162915,3795,3795,3795,3795,0
|
|
20241118,172700,243162915,3795,3795,3795,3795,0
|
|
20241118,172600,243162915,3795,3795,3795,3795,0
|
|
20241118,172500,243162915,3795,3795,3795,3795,0
|
|
20241118,172400,243162915,3795,3795,3795,3795,0
|
|
20241118,172300,243162915,3795,3795,3795,3795,0
|
|
20241118,172200,243162915,3795,3795,3795,3795,0
|
|
20241118,172100,243162915,3795,3795,3795,3795,0
|
|
20241118,172000,243162915,3795,3795,3795,3795,0
|
|
20241118,171900,243162915,3795,3795,3795,3795,0
|
|
20241118,171800,243162915,3795,3795,3795,3795,0
|
|
20241118,171700,243162915,3795,3795,3795,3795,0
|
|
20241118,171600,243162915,3795,3795,3795,3795,0
|
|
20241118,171500,243162915,3795,3795,3795,3795,0
|
|
20241118,171400,243162915,3795,3795,3795,3795,0
|
|
20241118,171300,243162915,3795,3795,3795,3795,0
|
|
20241118,171200,243162915,3795,3795,3795,3795,0
|
|
20241118,171100,243162915,3795,3795,3795,3795,0
|
|
20241118,171000,243162915,3795,3795,3795,3795,0
|
|
20241118,170900,243162915,3795,3795,3795,3795,0
|
|
20241118,170800,243162915,3795,3795,3795,3795,0
|
|
20241118,170700,243162915,3795,3795,3795,3795,0
|
|
20241118,170600,243162915,3795,3795,3795,3795,0
|
|
20241118,170500,243162915,3795,3795,3795,3795,0
|
|
20241118,170400,243162915,3795,3795,3795,3795,0
|
|
20241118,170300,243162915,3795,3795,3795,3795,0
|
|
20241118,170200,243162915,3795,3795,3795,3795,0
|
|
20241118,170100,243162915,3795,3795,3795,3795,616
|
|
20241118,170000,243162915,3795,3795,3795,3795,0
|
|
20241118,165900,243162915,3795,3795,3795,3795,0
|
|
20241118,165800,243162915,3795,3795,3795,3795,0
|
|
20241118,165700,243162915,3795,3795,3795,3795,0
|
|
20241118,165600,243162915,3795,3795,3795,3795,0
|
|
20241118,165500,243162915,3795,3795,3795,3795,0
|
|
20241118,165400,243162915,3795,3795,3795,3795,0
|
|
20241118,165300,243162915,3795,3795,3795,3795,0
|
|
20241118,165200,243162915,3795,3795,3795,3795,0
|
|
20241118,165100,243162915,3795,3795,3795,3795,0
|
|
20241118,165000,243162915,3795,3795,3795,3795,0
|
|
20241118,164900,243162915,3795,3795,3795,3795,0
|
|
20241118,164800,243162915,3795,3795,3795,3795,0
|
|
20241118,164700,243162915,3795,3795,3795,3795,0
|
|
20241118,164600,243162915,3795,3795,3795,3795,0
|
|
20241118,164500,243162915,3795,3795,3795,3795,0
|
|
20241118,164400,243162915,3795,3795,3795,3795,0
|
|
20241118,164300,243162915,3795,3795,3795,3795,0
|
|
20241118,164200,243162915,3795,3795,3795,3795,0
|
|
20241118,164100,243162915,3795,3795,3795,3795,0
|
|
20241118,164000,243162915,3795,3795,3795,3795,0
|
|
20241118,163900,243162915,3795,3795,3795,3795,0
|
|
20241118,163800,243162915,3795,3795,3795,3795,0
|
|
20241118,163700,243162915,3795,3795,3795,3795,0
|
|
20241118,163600,243162915,3795,3795,3795,3795,0
|
|
20241118,163500,243162915,3795,3795,3795,3795,0
|
|
20241118,163400,243162915,3795,3795,3795,3795,0
|
|
20241118,163300,243162915,3795,3795,3795,3795,0
|
|
20241118,163200,243162915,3795,3795,3795,3795,0
|
|
20241118,163100,243162915,3795,3795,3795,3795,616
|
|
20241118,163000,243162915,3795,3795,3795,3795,0
|
|
20241118,162900,243162915,3795,3795,3795,3795,0
|
|
20241118,162800,243162915,3795,3795,3795,3795,0
|
|
20241118,162700,243162915,3795,3795,3795,3795,0
|
|
20241118,162600,243162915,3795,3795,3795,3795,0
|
|
20241118,162500,243162915,3795,3795,3795,3795,0
|
|
20241118,162400,243162915,3795,3795,3795,3795,0
|
|
20241118,162300,243162915,3795,3795,3795,3795,0
|
|
20241118,162200,243162915,3795,3795,3795,3795,0
|
|
20241118,162100,243162915,3795,3795,3795,3795,0
|
|
20241118,162000,243162915,3795,3795,3795,3795,0
|
|
20241118,161900,243162915,3795,3795,3795,3795,0
|
|
20241118,161800,243162915,3795,3795,3795,3795,0
|
|
20241118,161700,243162915,3795,3795,3795,3795,0
|
|
20241118,161600,243162915,3795,3795,3795,3795,0
|
|
20241118,161500,243162915,3795,3795,3795,3795,0
|
|
20241118,161400,243162915,3795,3795,3795,3795,0
|
|
20241118,161300,243162915,3795,3795,3795,3795,0
|
|
20241118,161200,243162915,3795,3795,3795,3795,0
|
|
20241118,161100,243162915,3795,3795,3795,3795,0
|
|
20241118,161000,243162915,3795,3795,3795,3795,0
|
|
20241118,160900,243162915,3795,3795,3795,3795,0
|
|
20241118,160800,243162915,3795,3795,3795,3795,0
|
|
20241118,160700,243162915,3795,3795,3795,3795,0
|
|
20241118,160600,243162915,3795,3795,3795,3795,0
|
|
20241118,160500,243162915,3795,3795,3795,3795,0
|
|
20241118,160400,243162915,3795,3795,3795,3795,0
|
|
20241118,160300,243162915,3795,3795,3795,3795,0
|
|
20241118,160200,243162915,3795,3795,3795,3795,0
|
|
20241118,160100,243162915,3795,3795,3795,3795,616
|
|
20241118,160000,243162915,3795,3795,3795,3795,0
|
|
20241118,155900,243162915,3795,3795,3795,3795,0
|
|
20241118,155800,243162915,3795,3795,3795,3795,0
|
|
20241118,155700,243162915,3795,3795,3795,3795,0
|
|
20241118,155600,243162915,3795,3795,3795,3795,0
|
|
20241118,155500,243162915,3795,3795,3795,3795,0
|
|
20241118,155400,243162915,3795,3795,3795,3795,0
|
|
20241118,155300,243162915,3795,3795,3795,3795,0
|
|
20241118,155200,243162915,3795,3795,3795,3795,0
|
|
20241118,155100,243162915,3795,3795,3795,3795,0
|
|
20241118,155000,243162915,3795,3795,3795,3795,0
|
|
20241118,154900,243162915,3795,3795,3795,3795,0
|
|
20241118,154800,243162915,3795,3795,3795,3795,0
|
|
20241118,154700,243162915,3795,3795,3795,3795,0
|
|
20241118,154600,243162915,3795,3795,3795,3795,0
|
|
20241118,154500,243162915,3795,3795,3795,3795,0
|
|
20241118,154400,243162915,3795,3795,3795,3795,0
|
|
20241118,154300,243162915,3795,3795,3795,3795,0
|
|
20241118,154200,243162915,3795,3795,3795,3795,0
|
|
20241118,154100,243162915,3795,3795,3795,3795,0
|
|
20241118,154000,243162915,3795,3795,3795,3795,0
|
|
20241118,153900,243162915,3795,3795,3795,3795,0
|
|
20241118,153800,243162915,3795,3795,3795,3795,0
|
|
20241118,153700,243162915,3795,3795,3795,3795,0
|
|
20241118,153600,243162915,3795,3795,3795,3795,0
|
|
20241118,153500,243162915,3795,3795,3795,3795,0
|
|
20241118,153400,243162915,3795,3795,3795,3795,0
|
|
20241118,153300,243162915,3795,3795,3795,3795,0
|
|
20241118,153200,243162915,3795,3795,3795,3795,0
|
|
20241118,153100,243162915,3795,3795,3795,3795,616
|
|
20241118,153000,243162915,3795,3795,3795,3795,616
|
|
20241118,152900,240825195,3805,3805,3805,3805,0
|
|
20241118,152800,240825195,3805,3805,3805,3805,0
|
|
20241118,152700,240825195,3805,3805,3805,3805,0
|
|
20241118,152600,240825195,3805,3805,3805,3805,0
|
|
20241118,152500,240825195,3805,3805,3805,3805,0
|
|
20241118,152400,240825195,3805,3805,3805,3805,0
|
|
20241118,152300,240825195,3805,3805,3805,3805,0
|
|
20241118,152200,240825195,3805,3805,3805,3805,0
|
|
20241118,152100,240825195,3805,3805,3805,3805,0
|
|
20241118,152000,240825195,3805,3805,3805,3805,0
|
|
20241118,151900,240825195,3805,3815,3815,3805,408
|
|
20241118,151800,239269755,3815,3815,3815,3815,0
|
|
20241118,151700,239269755,3815,3815,3815,3815,0
|
|
20241118,151600,239269755,3815,3815,3815,3815,0
|
|
20241118,151500,239269755,3815,3815,3815,3815,16
|
|
20241118,151400,239208715,3815,3815,3815,3815,0
|
|
20241118,151300,239208715,3815,3815,3815,3815,25
|
|
20241118,151200,239113340,3815,3815,3815,3815,0
|
|
20241118,151100,239113340,3815,3815,3815,3815,16
|
|
20241118,151000,239052300,3815,3815,3815,3815,0
|
|
20241118,150900,239052300,3815,3815,3815,3815,16
|
|
20241118,150800,238991260,3815,3815,3815,3815,16
|
|
20241118,150700,238930220,3810,3810,3810,3810,0
|
|
20241118,150600,238930220,3810,3810,3810,3810,15
|
|
20241118,150500,238873070,3805,3805,3805,3805,0
|
|
20241118,150400,238873070,3805,3805,3805,3805,99
|
|
20241118,150300,238496375,3805,3805,3805,3805,433
|
|
20241118,150200,236848810,3805,3805,3805,3805,0
|
|
20241118,150100,236848810,3805,3805,3805,3805,15
|
|
20241118,150000,236791735,3805,3805,3805,3805,600
|
|
20241118,145900,234508735,3805,3805,3805,3805,16
|
|
20241118,145800,234447855,3800,3800,3800,3800,19
|
|
20241118,145700,234375655,3800,3800,3800,3800,130
|
|
20241118,145600,233881655,3800,3795,3800,3795,65
|
|
20241118,145500,233634905,3800,3800,3800,3800,1000
|
|
20241118,145400,229834905,3795,3795,3795,3795,1000
|
|
20241118,145300,226039905,3795,3795,3800,3795,282
|
|
20241118,145200,224969600,3795,3795,3795,3795,0
|
|
20241118,145100,224969600,3795,3800,3800,3795,516
|
|
20241118,145000,223011300,3795,3800,3800,3795,550
|
|
20241118,144900,220921550,3800,3795,3800,3795,515
|
|
20241118,144800,218967050,3790,3800,3800,3790,216
|
|
20241118,144700,218148250,3790,3795,3795,3790,140
|
|
20241118,144600,217617635,3795,3800,3800,3795,41
|
|
20241118,144500,217461960,3795,3795,3795,3795,1030
|
|
20241118,144400,213553110,3800,3800,3800,3800,15
|
|
20241118,144300,213496110,3795,3800,3800,3795,683
|
|
20241118,144200,210904045,3795,3795,3795,3795,14
|
|
20241118,144100,210850915,3800,3800,3800,3800,1851
|
|
20241118,144000,203817115,3815,3815,3815,3815,0
|
|
20241118,143900,203817115,3815,3805,3815,3805,45
|
|
20241118,143800,203645730,3815,3815,3815,3815,15
|
|
20241118,143700,203588505,3815,3815,3815,3815,0
|
|
20241118,143600,203588505,3815,3815,3815,3815,16
|
|
20241118,143500,203527465,3815,3815,3815,3815,0
|
|
20241118,143400,203527465,3815,3815,3815,3815,16
|
|
20241118,143300,203466425,3805,3815,3815,3805,91
|
|
20241118,143200,203120020,3815,3815,3815,3815,0
|
|
20241118,143100,203120020,3815,3815,3815,3815,16
|
|
20241118,143000,203058980,3815,3815,3815,3815,0
|
|
20241118,142900,203058980,3815,3815,3815,3815,16
|
|
20241118,142800,202997940,3815,3815,3815,3815,16
|
|
20241118,142700,202936900,3815,3815,3815,3815,0
|
|
20241118,142600,202936900,3815,3815,3815,3815,15
|
|
20241118,142500,202879675,3805,3805,3805,3805,98
|
|
20241118,142400,202506785,3815,3815,3815,3815,16
|
|
20241118,142300,202445745,3815,3815,3815,3815,16
|
|
20241118,142200,202384705,3815,3815,3815,3815,0
|
|
20241118,142100,202384705,3815,3815,3815,3815,15
|
|
20241118,142000,202327480,3815,3815,3815,3815,0
|
|
20241118,141900,202327480,3815,3815,3815,3815,16
|
|
20241118,141800,202266440,3815,3815,3815,3815,16
|
|
20241118,141700,202205400,3815,3815,3815,3815,0
|
|
20241118,141600,202205400,3815,3815,3815,3815,16
|
|
20241118,141500,202144360,3815,3815,3815,3815,0
|
|
20241118,141400,202144360,3815,3815,3815,3815,15
|
|
20241118,141300,202087135,3815,3815,3815,3815,16
|
|
20241118,141200,202026095,3815,3815,3815,3815,0
|
|
20241118,141100,202026095,3815,3815,3815,3815,16
|
|
20241118,141000,201965055,3820,3820,3820,3820,0
|
|
20241118,140900,201965055,3820,3820,3820,3820,15
|
|
20241118,140800,201907755,3820,3820,3820,3820,16
|
|
20241118,140700,201846635,3820,3820,3820,3820,0
|
|
20241118,140600,201846635,3820,3820,3820,3820,16
|
|
20241118,140500,201785515,3820,3820,3820,3820,0
|
|
20241118,140400,201785515,3820,3820,3820,3820,26
|
|
20241118,140300,201686195,3820,3820,3820,3820,15
|
|
20241118,140200,201628895,3805,3815,3815,3805,300
|
|
20241118,140100,200487385,3820,3820,3820,3820,16
|
|
20241118,140000,200426265,3820,3820,3820,3820,0
|
|
20241118,135900,200426265,3820,3810,3820,3810,22
|
|
20241118,135800,200342285,3820,3820,3820,3820,15
|
|
20241118,135700,200284985,3820,3820,3820,3820,7
|
|
20241118,135600,200258245,3820,3820,3820,3820,16
|
|
20241118,135500,200197125,3820,3820,3820,3820,0
|
|
20241118,135400,200197125,3820,3820,3820,3820,16
|
|
20241118,135300,200136005,3820,3820,3820,3820,21
|
|
20241118,135200,200055785,3820,3820,3820,3820,0
|
|
20241118,135100,200055785,3820,3820,3820,3820,15
|
|
20241118,135000,199998485,3810,3810,3810,3810,85
|
|
20241118,134900,199674635,3815,3815,3815,3815,16
|
|
20241118,134800,199613595,3810,3815,3815,3810,30
|
|
20241118,134700,199499215,3815,3815,3815,3815,49
|
|
20241118,134600,199312280,3815,3810,3815,3810,35
|
|
20241118,134500,199178855,3815,3815,3815,3815,0
|
|
20241118,134400,199178855,3815,3815,3815,3815,16
|
|
20241118,134300,199117815,3815,3815,3815,3815,16
|
|
20241118,134200,199056775,3815,3815,3815,3815,100
|
|
20241118,134100,198675275,3815,3815,3815,3815,16
|
|
20241118,134000,198614235,3815,3815,3815,3815,0
|
|
20241118,133900,198614235,3815,3815,3815,3815,15
|
|
20241118,133800,198557010,3815,3815,3815,3815,16
|
|
20241118,133700,198495970,3815,3815,3815,3815,0
|
|
20241118,133600,198495970,3815,3815,3815,3815,16
|
|
20241118,133500,198434930,3815,3815,3815,3815,0
|
|
20241118,133400,198434930,3815,3815,3815,3815,15
|
|
20241118,133300,198377705,3815,3815,3815,3815,16
|
|
20241118,133200,198316665,3815,3815,3815,3815,6
|
|
20241118,133100,198293775,3815,3815,3815,3815,16
|
|
20241118,133000,198232735,3815,3815,3815,3815,0
|
|
20241118,132900,198232735,3815,3805,3815,3805,180
|
|
20241118,132800,197547675,3815,3815,3815,3815,15
|
|
20241118,132700,197490450,3805,3805,3805,3805,2
|
|
20241118,132600,197482840,3805,3815,3815,3805,726
|
|
20241118,132500,194715150,3815,3815,3815,3815,0
|
|
20241118,132400,194715150,3815,3815,3815,3815,16
|
|
20241118,132300,194654110,3820,3820,3820,3820,15
|
|
20241118,132200,194596810,3820,3820,3820,3820,0
|
|
20241118,132100,194596810,3820,3820,3820,3820,16
|
|
20241118,132000,194535690,3820,3820,3820,3820,1
|
|
20241118,131900,194531870,3820,3820,3820,3820,16
|
|
20241118,131800,194470750,3820,3820,3820,3820,16
|
|
20241118,131700,194409630,3820,3820,3820,3820,0
|
|
20241118,131600,194409630,3820,3820,3820,3820,15
|
|
20241118,131500,194352330,3820,3820,3820,3820,0
|
|
20241118,131400,194352330,3820,3820,3820,3820,19
|
|
20241118,131300,194279750,3820,3820,3820,3820,16
|
|
20241118,131200,194218630,3805,3805,3805,3805,0
|
|
20241118,131100,194218630,3805,3820,3820,3805,189
|
|
20241118,131000,193499245,3805,3805,3805,3805,98
|
|
20241118,130900,193126355,3820,3820,3820,3820,15
|
|
20241118,130800,193069055,3820,3820,3820,3820,16
|
|
20241118,130700,193007935,3820,3820,3820,3820,0
|
|
20241118,130600,193007935,3820,3820,3820,3820,16
|
|
20241118,130500,192946815,3820,3820,3820,3820,0
|
|
20241118,130400,192946815,3820,3820,3820,3820,15
|
|
20241118,130300,192889515,3820,3820,3820,3820,16
|
|
20241118,130200,192828395,3795,3795,3795,3795,1000
|
|
20241118,130100,189033395,3795,3820,3820,3795,1204
|
|
20241118,130000,184457450,3820,3820,3820,3820,0
|
|
20241118,125900,184457450,3820,3820,3820,3820,16
|
|
20241118,125800,184396330,3820,3820,3820,3820,15
|
|
20241118,125700,184339030,3820,3820,3820,3820,1
|
|
20241118,125600,184335210,3815,3815,3815,3815,1
|
|
20241118,125500,184331395,3820,3820,3820,3820,0
|
|
20241118,125400,184331395,3820,3810,3820,3810,17
|
|
20241118,125300,184266465,3815,3820,3820,3815,47
|
|
20241118,125200,184087080,3820,3820,3820,3820,0
|
|
20241118,125100,184087080,3820,3820,3820,3820,16
|
|
20241118,125000,184025960,3820,3820,3820,3820,0
|
|
20241118,124900,184025960,3820,3820,3820,3820,16
|
|
20241118,124800,183964840,3820,3820,3820,3820,16
|
|
20241118,124700,183903720,3820,3820,3820,3820,0
|
|
20241118,124600,183903720,3820,3820,3820,3820,15
|
|
20241118,124500,183846420,3815,3815,3815,3815,50
|
|
20241118,124400,183655670,3820,3820,3820,3820,16
|
|
20241118,124300,183594550,3820,3820,3820,3820,16
|
|
20241118,124200,183533430,3815,3815,3815,3815,0
|
|
20241118,124100,183533430,3815,3815,3815,3815,3
|
|
20241118,124000,183521985,3815,3815,3815,3815,0
|
|
20241118,123900,183521985,3815,3815,3815,3815,197
|
|
20241118,123800,182770430,3820,3820,3820,3820,16
|
|
20241118,123700,182709310,3830,3830,3830,3830,0
|
|
20241118,123600,182709310,3830,3830,3830,3830,16
|
|
20241118,123500,182648030,3830,3830,3830,3830,0
|
|
20241118,123400,182648030,3830,3830,3830,3830,15
|
|
20241118,123300,182590580,3830,3830,3830,3830,16
|
|
20241118,123200,182529300,3830,3830,3830,3830,0
|
|
20241118,123100,182529300,3830,3830,3830,3830,16
|
|
20241118,123000,182468020,3830,3830,3830,3830,0
|
|
20241118,122900,182468020,3830,3830,3830,3830,16
|
|
20241118,122800,182406740,3830,3830,3830,3830,15
|
|
20241118,122700,182349290,3830,3830,3830,3830,0
|
|
20241118,122600,182349290,3830,3830,3830,3830,16
|
|
20241118,122500,182288010,3830,3830,3830,3830,0
|
|
20241118,122400,182288010,3830,3830,3830,3830,16
|
|
20241118,122300,182226730,3830,3830,3830,3830,15
|
|
20241118,122200,182169280,3830,3830,3830,3830,0
|
|
20241118,122100,182169280,3830,3830,3830,3830,16
|
|
20241118,122000,182108000,3830,3830,3830,3830,0
|
|
20241118,121900,182108000,3830,3830,3830,3830,16
|
|
20241118,121800,182046720,3830,3830,3830,3830,16
|
|
20241118,121700,181985440,3830,3830,3830,3830,0
|
|
20241118,121600,181985440,3830,3830,3830,3830,15
|
|
20241118,121500,181927990,3830,3830,3830,3830,0
|
|
20241118,121400,181927990,3830,3830,3830,3830,16
|
|
20241118,121300,181866710,3830,3830,3830,3830,16
|
|
20241118,121200,181805430,3830,3830,3830,3830,0
|
|
20241118,121100,181805430,3830,3830,3830,3830,15
|
|
20241118,121000,181747980,3830,3830,3830,3830,1
|
|
20241118,120900,181744150,3830,3830,3830,3830,16
|
|
20241118,120800,181682870,3815,3830,3830,3815,21
|
|
20241118,120700,181602515,3830,3830,3830,3830,0
|
|
20241118,120600,181602515,3830,3830,3830,3830,16
|
|
20241118,120500,181541235,3830,3830,3830,3830,0
|
|
20241118,120400,181541235,3830,3830,3830,3830,15
|
|
20241118,120300,181483785,3825,3830,3830,3825,285
|
|
20241118,120200,180393580,3830,3830,3830,3830,0
|
|
20241118,120100,180393580,3830,3830,3830,3830,16
|
|
20241118,120000,180332300,3830,3830,3830,3830,0
|
|
20241118,115900,180332300,3830,3830,3830,3830,15
|
|
20241118,115800,180274850,3830,3830,3830,3830,16
|
|
20241118,115700,180213570,3830,3830,3830,3830,0
|
|
20241118,115600,180213570,3830,3830,3830,3830,16
|
|
20241118,115500,180152290,3830,3830,3830,3830,0
|
|
20241118,115400,180152290,3830,3830,3830,3830,152
|
|
20241118,115300,179570130,3835,3835,3835,3835,15
|
|
20241118,115200,179512605,3835,3835,3835,3835,0
|
|
20241118,115100,179512605,3835,3835,3835,3835,16
|
|
20241118,115000,179451245,3835,3835,3835,3835,0
|
|
20241118,114900,179451245,3835,3835,3835,3835,16
|
|
20241118,114800,179389885,3835,3835,3835,3835,16
|
|
20241118,114700,179328525,3835,3835,3835,3835,0
|
|
20241118,114600,179328525,3835,3835,3835,3835,15
|
|
20241118,114500,179271000,3835,3835,3835,3835,0
|
|
20241118,114400,179271000,3835,3835,3835,3835,16
|
|
20241118,114300,179209640,3835,3835,3835,3835,16
|
|
20241118,114200,179148280,3835,3835,3835,3835,0
|
|
20241118,114100,179148280,3835,3835,3835,3835,15
|
|
20241118,114000,179090755,3835,3835,3835,3835,0
|
|
20241118,113900,179090755,3835,3835,3835,3835,16
|
|
20241118,113800,179029395,3835,3835,3835,3835,16
|
|
20241118,113700,178968035,3835,3835,3835,3835,0
|
|
20241118,113600,178968035,3835,3835,3835,3835,25
|
|
20241118,113500,178872160,3835,3835,3835,3835,0
|
|
20241118,113400,178872160,3835,3835,3835,3835,15
|
|
20241118,113300,178814635,3835,3835,3835,3835,28
|
|
20241118,113200,178707255,3835,3835,3835,3835,0
|
|
20241118,113100,178707255,3835,3835,3835,3835,16
|
|
20241118,113000,178645895,3835,3835,3835,3835,0
|
|
20241118,112900,178645895,3835,3835,3835,3835,15
|
|
20241118,112800,178588370,3830,3830,3830,3830,4
|
|
20241118,112700,178573050,3830,3830,3830,3830,0
|
|
20241118,112600,178573050,3830,3830,3830,3830,16
|
|
20241118,112500,178511770,3835,3835,3835,3835,0
|
|
20241118,112400,178511770,3835,3835,3835,3835,16
|
|
20241118,112300,178450410,3835,3835,3835,3835,15
|
|
20241118,112200,178392885,3835,3835,3835,3835,0
|
|
20241118,112100,178392885,3835,3835,3835,3835,16
|
|
20241118,112000,178331525,3835,3835,3835,3835,0
|
|
20241118,111900,178331525,3835,3835,3835,3835,16
|
|
20241118,111800,178270165,3835,3835,3835,3835,15
|
|
20241118,111700,178212640,3835,3835,3835,3835,0
|
|
20241118,111600,178212640,3835,3835,3835,3835,16
|
|
20241118,111500,178151280,3825,3835,3835,3825,86
|
|
20241118,111400,177822285,3835,3835,3835,3835,18
|
|
20241118,111300,177753255,3835,3835,3835,3835,57
|
|
20241118,111200,177534660,3835,3835,3835,3835,0
|
|
20241118,111100,177534660,3835,3835,3835,3835,15
|
|
20241118,111000,177477135,3835,3835,3835,3835,0
|
|
20241118,110900,177477135,3835,3835,3835,3835,16
|
|
20241118,110800,177415775,3830,3830,3830,3830,322
|
|
20241118,110700,176182515,3830,3830,3830,3830,0
|
|
20241118,110600,176182515,3830,3830,3830,3830,516
|
|
20241118,110500,174206235,3830,3830,3830,3830,0
|
|
20241118,110400,174206235,3830,3830,3830,3830,15
|
|
20241118,110300,174148785,3830,3830,3830,3830,16
|
|
20241118,110200,174087505,3825,3825,3825,3825,1
|
|
20241118,110100,174083680,3830,3830,3830,3830,16
|
|
20241118,110000,174022400,3830,3830,3830,3830,13
|
|
20241118,105900,173972610,3830,3830,3830,3830,15
|
|
20241118,105800,173915160,3830,3830,3830,3830,16
|
|
20241118,105700,173853880,3830,3830,3830,3830,0
|
|
20241118,105600,173853880,3830,3830,3830,3830,16
|
|
20241118,105500,173792600,3825,3825,3825,3825,13
|
|
20241118,105400,173742875,3825,3815,3825,3815,17
|
|
20241118,105300,173677860,3825,3825,3825,3825,35
|
|
20241118,105200,173543985,3825,3825,3825,3825,0
|
|
20241118,105100,173543985,3825,3825,3825,3825,16
|
|
20241118,105000,173482785,3825,3825,3825,3825,0
|
|
20241118,104900,173482785,3825,3825,3825,3825,16
|
|
20241118,104800,173421585,3825,3825,3825,3825,15
|
|
20241118,104700,173364210,3825,3825,3825,3825,0
|
|
20241118,104600,173364210,3825,3825,3825,3825,1016
|
|
20241118,104500,169478010,3825,3825,3825,3825,2
|
|
20241118,104400,169470360,3825,3825,3825,3825,16
|
|
20241118,104300,169409160,3825,3825,3825,3825,16
|
|
20241118,104200,169347960,3825,3825,3825,3825,0
|
|
20241118,104100,169347960,3825,3825,3825,3825,15
|
|
20241118,104000,169290585,3825,3825,3825,3825,0
|
|
20241118,103900,169290585,3825,3825,3825,3825,16
|
|
20241118,103800,169229385,3825,3825,3825,3825,16
|
|
20241118,103700,169168185,3825,3825,3825,3825,0
|
|
20241118,103600,169168185,3825,3825,3825,3825,15
|
|
20241118,103500,169110810,3800,3800,3800,3800,130
|
|
20241118,103400,168616810,3825,3825,3825,3825,16
|
|
20241118,103300,168555610,3825,3795,3825,3795,317
|
|
20241118,103200,167349205,3825,3825,3825,3825,0
|
|
20241118,103100,167349205,3825,3825,3825,3825,26
|
|
20241118,103000,167249755,3825,3825,3825,3825,0
|
|
20241118,102900,167249755,3825,3825,3825,3825,15
|
|
20241118,102800,167192380,3825,3815,3825,3785,2463
|
|
20241118,102700,157830390,3825,3825,3825,3825,69
|
|
20241118,102600,157566465,3825,3825,3825,3825,16
|
|
20241118,102500,157505265,3825,3825,3825,3825,0
|
|
20241118,102400,157505265,3825,3825,3825,3825,16
|
|
20241118,102300,157444065,3825,3825,3825,3825,15
|
|
20241118,102200,157386690,3820,3820,3820,3820,390
|
|
20241118,102100,155896890,3820,3830,3830,3820,126
|
|
20241118,102000,155415410,3830,3830,3830,3830,0
|
|
20241118,101900,155415410,3830,3830,3830,3830,16
|
|
20241118,101800,155354130,3830,3830,3830,3830,15
|
|
20241118,101700,155296680,3830,3830,3830,3830,0
|
|
20241118,101600,155296680,3830,3830,3830,3830,26
|
|
20241118,101500,155197100,3830,3830,3830,3830,1053
|
|
20241118,101400,151164110,3830,3830,3830,3830,16
|
|
20241118,101300,151102830,3830,3830,3830,3830,16
|
|
20241118,101200,151041550,3820,3820,3820,3820,1
|
|
20241118,101100,151037730,3830,3830,3830,3830,15
|
|
20241118,101000,150980280,3835,3835,3835,3835,0
|
|
20241118,100900,150980280,3835,3830,3835,3830,1080
|
|
20241118,100800,146843070,3830,3830,3830,3830,16
|
|
20241118,100700,146781790,3830,3830,3830,3830,569
|
|
20241118,100600,144602520,3835,3835,3835,3835,15
|
|
20241118,100500,144544995,3835,3835,3835,3835,2
|
|
20241118,100400,144537325,3835,3835,3835,3835,16
|
|
20241118,100300,144475965,3835,3835,3835,3820,172
|
|
20241118,100200,143816365,3830,3830,3830,3830,744
|
|
20241118,100100,140966845,3830,3830,3830,3830,16
|
|
20241118,100000,140905565,3815,3825,3825,3815,90
|
|
20241118,095900,140562025,3830,3825,3830,3825,281
|
|
20241118,095800,139486035,3825,3825,3825,3825,16
|
|
20241118,095700,139424835,3830,3830,3830,3830,0
|
|
20241118,095600,139424835,3830,3830,3830,3830,16
|
|
20241118,095500,139363555,3810,3810,3810,3810,206
|
|
20241118,095400,138578695,3830,3825,3830,3825,1391
|
|
20241118,095300,133258045,3820,3815,3820,3800,3164
|
|
20241118,095200,121180495,3810,3810,3810,3810,0
|
|
20241118,095100,121180495,3810,3805,3810,3805,1788
|
|
20241118,095000,114372940,3805,3805,3805,3805,0
|
|
20241118,094900,114372940,3805,3805,3805,3805,19
|
|
20241118,094800,114300645,3805,3805,3805,3805,19
|
|
20241118,094700,114228350,3805,3805,3805,3805,945
|
|
20241118,094600,110632625,3805,3805,3805,3805,41
|
|
20241118,094500,110476620,3805,3805,3805,3805,0
|
|
20241118,094400,110476620,3805,3805,3805,3805,16
|
|
20241118,094300,110415740,3800,3800,3800,3800,47
|
|
20241118,094200,110237140,3790,3790,3790,3790,0
|
|
20241118,094100,110237140,3790,3790,3790,3790,58
|
|
20241118,094000,110017320,3775,3795,3795,3775,559
|
|
20241118,093900,107905415,3770,3805,3805,3760,2035
|
|
20241118,093800,100201310,3805,3805,3805,3805,759
|
|
20241118,093700,97313315,3805,3805,3805,3805,1
|
|
20241118,093600,97309510,3810,3805,3810,3805,105
|
|
20241118,093500,96909980,3805,3810,3810,3805,685
|
|
20241118,093400,94302770,3810,3810,3810,3810,649
|
|
20241118,093300,91830080,3810,3810,3810,3810,0
|
|
20241118,093200,91830080,3810,3810,3810,3810,504
|
|
20241118,093100,89909840,3810,3815,3815,3810,6
|
|
20241118,093000,89886960,3815,3815,3815,3815,208
|
|
20241118,092900,89093440,3810,3805,3810,3805,1936
|
|
20241118,092800,81720440,3785,3785,3785,3785,1000
|
|
20241118,092700,77935440,3785,3785,3785,3785,0
|
|
20241118,092600,77935440,3785,3795,3795,3785,3000
|
|
20241118,092500,66574685,3820,3820,3820,3820,0
|
|
20241118,092400,66574685,3820,3820,3820,3820,0
|
|
20241118,092300,66574685,3820,3820,3820,3820,0
|
|
20241118,092200,66574685,3820,3820,3820,3820,0
|
|
20241118,092100,66574685,3820,3820,3820,3820,0
|
|
20241118,092000,66574685,3820,3820,3820,3820,0
|
|
20241118,091900,66574685,3820,3820,3820,3820,1
|
|
20241118,091800,66570865,3825,3825,3825,3825,0
|
|
20241118,091700,66570865,3825,3800,3825,3800,2596
|
|
20241118,091600,56672890,3795,3790,3795,3790,1006
|
|
20241118,091500,52859145,3790,3790,3790,3790,783
|
|
20241118,091400,49891575,3790,3790,3790,3790,783
|
|
20241118,091300,46924005,3785,3785,3785,3785,485
|
|
20241118,091200,45088280,3780,3795,3795,3755,9547
|
|
20241118,091100,9136750,3825,3825,3825,3825,33
|
|
20241118,091000,9010525,3835,3835,3835,3835,0
|
|
20241118,090900,9010525,3835,3800,3835,3800,10
|
|
20241118,090800,8972255,3795,3795,3795,3795,4
|
|
20241118,090700,8957075,3765,3765,3765,3765,0
|
|
20241118,090600,8957075,3765,3765,3795,3760,233
|
|
20241118,090500,8077970,3760,3760,3760,3760,0
|
|
20241118,090400,8077970,3760,3770,3770,3760,1000
|
|
20241118,090300,4312720,3760,3760,3760,3760,0
|
|
20241118,090200,4312720,3760,3760,3760,3760,0
|
|
20241118,090100,4312720,3760,3760,3760,3760,440
|
|
20241118,090000,2658320,3760,3760,3760,3760,707
|