656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,195300,143259515,3135,3135,3135,3135,1221
|
|
20241108,195200,143259515,3135,3135,3135,3135,0
|
|
20241108,195100,143259515,3135,3135,3135,3135,0
|
|
20241108,195000,143259515,3135,3135,3135,3135,0
|
|
20241108,194900,143259515,3135,3135,3135,3135,0
|
|
20241108,194800,143259515,3135,3135,3135,3135,0
|
|
20241108,194700,143259515,3135,3135,3135,3135,0
|
|
20241108,194600,143259515,3135,3135,3135,3135,0
|
|
20241108,194500,143259515,3135,3135,3135,3135,0
|
|
20241108,194400,143259515,3135,3135,3135,3135,0
|
|
20241108,194300,143259515,3135,3135,3135,3135,0
|
|
20241108,194200,143259515,3135,3135,3135,3135,0
|
|
20241108,194100,143259515,3135,3135,3135,3135,0
|
|
20241108,194000,143259515,3135,3135,3135,3135,0
|
|
20241108,193900,143259515,3135,3135,3135,3135,0
|
|
20241108,193800,143259515,3135,3135,3135,3135,0
|
|
20241108,193700,143259515,3135,3135,3135,3135,0
|
|
20241108,193600,143259515,3135,3135,3135,3135,0
|
|
20241108,193500,143259515,3135,3135,3135,3135,0
|
|
20241108,193400,143259515,3135,3135,3135,3135,0
|
|
20241108,193300,143259515,3135,3135,3135,3135,0
|
|
20241108,193200,143259515,3135,3135,3135,3135,0
|
|
20241108,193100,143259515,3135,3135,3135,3135,0
|
|
20241108,193000,143259515,3135,3135,3135,3135,0
|
|
20241108,192900,143259515,3135,3135,3135,3135,0
|
|
20241108,192800,143259515,3135,3135,3135,3135,0
|
|
20241108,192700,143259515,3135,3135,3135,3135,0
|
|
20241108,192600,143259515,3135,3135,3135,3135,0
|
|
20241108,192500,143259515,3135,3135,3135,3135,0
|
|
20241108,192400,143259515,3135,3135,3135,3135,0
|
|
20241108,192300,143259515,3135,3135,3135,3135,1221
|
|
20241108,192200,143259515,3135,3135,3135,3135,0
|
|
20241108,192100,143259515,3135,3135,3135,3135,0
|
|
20241108,192000,143259515,3135,3135,3135,3135,0
|
|
20241108,191900,143259515,3135,3135,3135,3135,0
|
|
20241108,191800,143259515,3135,3135,3135,3135,0
|
|
20241108,191700,143259515,3135,3135,3135,3135,0
|
|
20241108,191600,143259515,3135,3135,3135,3135,0
|
|
20241108,191500,143259515,3135,3135,3135,3135,0
|
|
20241108,191400,143259515,3135,3135,3135,3135,0
|
|
20241108,191300,143259515,3135,3135,3135,3135,0
|
|
20241108,191200,143259515,3135,3135,3135,3135,0
|
|
20241108,191100,143259515,3135,3135,3135,3135,0
|
|
20241108,191000,143259515,3135,3135,3135,3135,0
|
|
20241108,190900,143259515,3135,3135,3135,3135,0
|
|
20241108,190800,143259515,3135,3135,3135,3135,0
|
|
20241108,190700,143259515,3135,3135,3135,3135,0
|
|
20241108,190600,143259515,3135,3135,3135,3135,0
|
|
20241108,190500,143259515,3135,3135,3135,3135,0
|
|
20241108,190400,143259515,3135,3135,3135,3135,0
|
|
20241108,190300,143259515,3135,3135,3135,3135,0
|
|
20241108,190200,143259515,3135,3135,3135,3135,0
|
|
20241108,190100,143259515,3135,3135,3135,3135,0
|
|
20241108,190000,143259515,3135,3135,3135,3135,0
|
|
20241108,185900,143259515,3135,3135,3135,3135,0
|
|
20241108,185800,143259515,3135,3135,3135,3135,0
|
|
20241108,185700,143259515,3135,3135,3135,3135,0
|
|
20241108,185600,143259515,3135,3135,3135,3135,0
|
|
20241108,185500,143259515,3135,3135,3135,3135,0
|
|
20241108,185400,143259515,3135,3135,3135,3135,0
|
|
20241108,185300,143259515,3135,3135,3135,3135,1221
|
|
20241108,185200,143259515,3135,3135,3135,3135,0
|
|
20241108,185100,143259515,3135,3135,3135,3135,0
|
|
20241108,185000,143259515,3135,3135,3135,3135,0
|
|
20241108,184900,143259515,3135,3135,3135,3135,0
|
|
20241108,184800,143259515,3135,3135,3135,3135,0
|
|
20241108,184700,143259515,3135,3135,3135,3135,0
|
|
20241108,184600,143259515,3135,3135,3135,3135,0
|
|
20241108,184500,143259515,3135,3135,3135,3135,0
|
|
20241108,184400,143259515,3135,3135,3135,3135,0
|
|
20241108,184300,143259515,3135,3135,3135,3135,0
|
|
20241108,184200,143259515,3135,3135,3135,3135,0
|
|
20241108,184100,143259515,3135,3135,3135,3135,0
|
|
20241108,184000,143259515,3135,3135,3135,3135,0
|
|
20241108,183900,143259515,3135,3135,3135,3135,0
|
|
20241108,183800,143259515,3135,3135,3135,3135,0
|
|
20241108,183700,143259515,3135,3135,3135,3135,0
|
|
20241108,183600,143259515,3135,3135,3135,3135,0
|
|
20241108,183500,143259515,3135,3135,3135,3135,0
|
|
20241108,183400,143259515,3135,3135,3135,3135,0
|
|
20241108,183300,143259515,3135,3135,3135,3135,0
|
|
20241108,183200,143259515,3135,3135,3135,3135,0
|
|
20241108,183100,143259515,3135,3135,3135,3135,0
|
|
20241108,183000,143259515,3135,3135,3135,3135,0
|
|
20241108,182900,143259515,3135,3135,3135,3135,0
|
|
20241108,182800,143259515,3135,3135,3135,3135,0
|
|
20241108,182700,143259515,3135,3135,3135,3135,0
|
|
20241108,182600,143259515,3135,3135,3135,3135,0
|
|
20241108,182500,143259515,3135,3135,3135,3135,0
|
|
20241108,182400,143259515,3135,3135,3135,3135,0
|
|
20241108,182300,143259515,3135,3135,3135,3135,1221
|
|
20241108,182200,143259515,3135,3135,3135,3135,0
|
|
20241108,182100,143259515,3135,3135,3135,3135,0
|
|
20241108,182000,143259515,3135,3135,3135,3135,0
|
|
20241108,181900,143259515,3135,3135,3135,3135,0
|
|
20241108,181800,143259515,3135,3135,3135,3135,0
|
|
20241108,181700,143259515,3135,3135,3135,3135,0
|
|
20241108,181600,143259515,3135,3135,3135,3135,0
|
|
20241108,181500,143259515,3135,3135,3135,3135,0
|
|
20241108,181400,143259515,3135,3135,3135,3135,0
|
|
20241108,181300,143259515,3135,3135,3135,3135,0
|
|
20241108,181200,143259515,3135,3135,3135,3135,0
|
|
20241108,181100,143259515,3135,3135,3135,3135,0
|
|
20241108,181000,143259515,3135,3135,3135,3135,0
|
|
20241108,180900,143259515,3135,3135,3135,3135,0
|
|
20241108,180800,143259515,3135,3135,3135,3135,0
|
|
20241108,180700,143259515,3135,3135,3135,3135,0
|
|
20241108,180600,143259515,3135,3135,3135,3135,0
|
|
20241108,180500,143259515,3135,3135,3135,3135,0
|
|
20241108,180400,143259515,3135,3135,3135,3135,0
|
|
20241108,180300,143259515,3135,3135,3135,3135,0
|
|
20241108,180200,143259515,3135,3135,3135,3135,0
|
|
20241108,180100,143259515,3135,3135,3135,3135,0
|
|
20241108,180000,143259515,3135,3135,3135,3135,0
|
|
20241108,175900,143259515,3135,3135,3135,3135,0
|
|
20241108,175800,143259515,3135,3135,3135,3135,0
|
|
20241108,175700,143259515,3135,3135,3135,3135,0
|
|
20241108,175600,143259515,3135,3135,3135,3135,0
|
|
20241108,175500,143259515,3135,3135,3135,3135,0
|
|
20241108,175400,143259515,3135,3135,3135,3135,0
|
|
20241108,175300,143259515,3135,3135,3135,3135,1221
|
|
20241108,175200,143259515,3135,3135,3135,3135,0
|
|
20241108,175100,143259515,3135,3135,3135,3135,0
|
|
20241108,175000,143259515,3135,3135,3135,3135,0
|
|
20241108,174900,143259515,3135,3135,3135,3135,0
|
|
20241108,174800,143259515,3135,3135,3135,3135,0
|
|
20241108,174700,143259515,3135,3135,3135,3135,0
|
|
20241108,174600,143259515,3135,3135,3135,3135,0
|
|
20241108,174500,143259515,3135,3135,3135,3135,0
|
|
20241108,174400,143259515,3135,3135,3135,3135,0
|
|
20241108,174300,143259515,3135,3135,3135,3135,0
|
|
20241108,174200,143259515,3135,3135,3135,3135,0
|
|
20241108,174100,143259515,3135,3135,3135,3135,0
|
|
20241108,174000,143259515,3135,3135,3135,3135,0
|
|
20241108,173900,143259515,3135,3135,3135,3135,0
|
|
20241108,173800,143259515,3135,3135,3135,3135,0
|
|
20241108,173700,143259515,3135,3135,3135,3135,0
|
|
20241108,173600,143259515,3135,3135,3135,3135,0
|
|
20241108,173500,143259515,3135,3135,3135,3135,0
|
|
20241108,173400,143259515,3135,3135,3135,3135,0
|
|
20241108,173300,143259515,3135,3135,3135,3135,0
|
|
20241108,173200,143259515,3135,3135,3135,3135,0
|
|
20241108,173100,143259515,3135,3135,3135,3135,0
|
|
20241108,173000,143259515,3135,3135,3135,3135,0
|
|
20241108,172900,143259515,3135,3135,3135,3135,0
|
|
20241108,172800,143259515,3135,3135,3135,3135,0
|
|
20241108,172700,143259515,3135,3135,3135,3135,0
|
|
20241108,172600,143259515,3135,3135,3135,3135,0
|
|
20241108,172500,143259515,3135,3135,3135,3135,0
|
|
20241108,172400,143259515,3135,3135,3135,3135,0
|
|
20241108,172300,143259515,3135,3135,3135,3135,1221
|
|
20241108,172200,143259515,3135,3135,3135,3135,0
|
|
20241108,172100,143259515,3135,3135,3135,3135,0
|
|
20241108,172000,143259515,3135,3135,3135,3135,0
|
|
20241108,171900,143259515,3135,3135,3135,3135,0
|
|
20241108,171800,143259515,3135,3135,3135,3135,0
|
|
20241108,171700,143259515,3135,3135,3135,3135,0
|
|
20241108,171600,143259515,3135,3135,3135,3135,0
|
|
20241108,171500,143259515,3135,3135,3135,3135,0
|
|
20241108,171400,143259515,3135,3135,3135,3135,0
|
|
20241108,171300,143259515,3135,3135,3135,3135,0
|
|
20241108,171200,143259515,3135,3135,3135,3135,0
|
|
20241108,171100,143259515,3135,3135,3135,3135,0
|
|
20241108,171000,143259515,3135,3135,3135,3135,0
|
|
20241108,170900,143259515,3135,3135,3135,3135,0
|
|
20241108,170800,143259515,3135,3135,3135,3135,0
|
|
20241108,170700,143259515,3135,3135,3135,3135,0
|
|
20241108,170600,143259515,3135,3135,3135,3135,0
|
|
20241108,170500,143259515,3135,3135,3135,3135,0
|
|
20241108,170400,143259515,3135,3135,3135,3135,0
|
|
20241108,170300,143259515,3135,3135,3135,3135,0
|
|
20241108,170200,143259515,3135,3135,3135,3135,0
|
|
20241108,170100,143259515,3135,3135,3135,3135,0
|
|
20241108,170000,143259515,3135,3135,3135,3135,0
|
|
20241108,165900,143259515,3135,3135,3135,3135,0
|
|
20241108,165800,143259515,3135,3135,3135,3135,0
|
|
20241108,165700,143259515,3135,3135,3135,3135,0
|
|
20241108,165600,143259515,3135,3135,3135,3135,0
|
|
20241108,165500,143259515,3135,3135,3135,3135,0
|
|
20241108,165400,143259515,3135,3135,3135,3135,0
|
|
20241108,165300,143259515,3135,3135,3135,3135,1221
|
|
20241108,165200,143259515,3135,3135,3135,3135,0
|
|
20241108,165100,143259515,3135,3135,3135,3135,0
|
|
20241108,165000,143259515,3135,3135,3135,3135,0
|
|
20241108,164900,143259515,3135,3135,3135,3135,0
|
|
20241108,164800,143259515,3135,3135,3135,3135,0
|
|
20241108,164700,143259515,3135,3135,3135,3135,0
|
|
20241108,164600,143259515,3135,3135,3135,3135,0
|
|
20241108,164500,143259515,3135,3135,3135,3135,0
|
|
20241108,164400,143259515,3135,3135,3135,3135,0
|
|
20241108,164300,143259515,3135,3135,3135,3135,0
|
|
20241108,164200,143259515,3135,3135,3135,3135,0
|
|
20241108,164100,143259515,3135,3135,3135,3135,0
|
|
20241108,164000,143259515,3135,3135,3135,3135,0
|
|
20241108,163900,143259515,3135,3135,3135,3135,0
|
|
20241108,163800,143259515,3135,3135,3135,3135,0
|
|
20241108,163700,143259515,3135,3135,3135,3135,0
|
|
20241108,163600,143259515,3135,3135,3135,3135,0
|
|
20241108,163500,143259515,3135,3135,3135,3135,0
|
|
20241108,163400,143259515,3135,3135,3135,3135,0
|
|
20241108,163300,143259515,3135,3135,3135,3135,0
|
|
20241108,163200,143259515,3135,3135,3135,3135,0
|
|
20241108,163100,143259515,3135,3135,3135,3135,0
|
|
20241108,163000,143259515,3135,3135,3135,3135,0
|
|
20241108,162900,143259515,3135,3135,3135,3135,0
|
|
20241108,162800,143259515,3135,3135,3135,3135,0
|
|
20241108,162700,143259515,3135,3135,3135,3135,0
|
|
20241108,162600,143259515,3135,3135,3135,3135,0
|
|
20241108,162500,143259515,3135,3135,3135,3135,0
|
|
20241108,162400,143259515,3135,3135,3135,3135,0
|
|
20241108,162300,143259515,3135,3135,3135,3135,1221
|
|
20241108,162200,143259515,3135,3135,3135,3135,0
|
|
20241108,162100,143259515,3135,3135,3135,3135,0
|
|
20241108,162000,143259515,3135,3135,3135,3135,0
|
|
20241108,161900,143259515,3135,3135,3135,3135,0
|
|
20241108,161800,143259515,3135,3135,3135,3135,0
|
|
20241108,161700,143259515,3135,3135,3135,3135,0
|
|
20241108,161600,143259515,3135,3135,3135,3135,0
|
|
20241108,161500,143259515,3135,3135,3135,3135,0
|
|
20241108,161400,143259515,3135,3135,3135,3135,0
|
|
20241108,161300,143259515,3135,3135,3135,3135,0
|
|
20241108,161200,143259515,3135,3135,3135,3135,0
|
|
20241108,161100,143259515,3135,3135,3135,3135,0
|
|
20241108,161000,143259515,3135,3135,3135,3135,0
|
|
20241108,160900,143259515,3135,3135,3135,3135,0
|
|
20241108,160800,143259515,3135,3135,3135,3135,0
|
|
20241108,160700,143259515,3135,3135,3135,3135,0
|
|
20241108,160600,143259515,3135,3135,3135,3135,0
|
|
20241108,160500,143259515,3135,3135,3135,3135,0
|
|
20241108,160400,143259515,3135,3135,3135,3135,0
|
|
20241108,160300,143259515,3135,3135,3135,3135,0
|
|
20241108,160200,143259515,3135,3135,3135,3135,0
|
|
20241108,160100,143259515,3135,3135,3135,3135,0
|
|
20241108,160000,143259515,3135,3135,3135,3135,0
|
|
20241108,155900,143259515,3135,3135,3135,3135,0
|
|
20241108,155800,143259515,3135,3135,3135,3135,0
|
|
20241108,155700,143259515,3135,3135,3135,3135,0
|
|
20241108,155600,143259515,3135,3135,3135,3135,0
|
|
20241108,155500,143259515,3135,3135,3135,3135,0
|
|
20241108,155400,143259515,3135,3135,3135,3135,0
|
|
20241108,155300,143259515,3135,3135,3135,3135,1221
|
|
20241108,155200,143259515,3135,3135,3135,3135,0
|
|
20241108,155100,143259515,3135,3135,3135,3135,0
|
|
20241108,155000,143259515,3135,3135,3135,3135,0
|
|
20241108,154900,143259515,3135,3135,3135,3135,0
|
|
20241108,154800,143259515,3135,3135,3135,3135,0
|
|
20241108,154700,143259515,3135,3135,3135,3135,0
|
|
20241108,154600,143259515,3135,3135,3135,3135,0
|
|
20241108,154500,143259515,3135,3135,3135,3135,0
|
|
20241108,154400,143259515,3135,3135,3135,3135,0
|
|
20241108,154300,143259515,3135,3135,3135,3135,0
|
|
20241108,154200,143259515,3135,3135,3135,3135,0
|
|
20241108,154100,143259515,3135,3135,3135,3135,0
|
|
20241108,154000,143259515,3135,3135,3135,3135,0
|
|
20241108,153900,143259515,3135,3135,3135,3135,0
|
|
20241108,153800,143259515,3135,3135,3135,3135,0
|
|
20241108,153700,143259515,3135,3135,3135,3135,0
|
|
20241108,153600,143259515,3135,3135,3135,3135,0
|
|
20241108,153500,143259515,3135,3135,3135,3135,0
|
|
20241108,153400,143259515,3135,3135,3135,3135,0
|
|
20241108,153300,143259515,3135,3135,3135,3135,0
|
|
20241108,153200,143259515,3135,3135,3135,3135,0
|
|
20241108,153100,143259515,3135,3135,3135,3135,0
|
|
20241108,153000,143259515,3135,3135,3135,3135,1221
|
|
20241108,152900,139431680,3140,3140,3140,3140,0
|
|
20241108,152800,139431680,3140,3140,3140,3140,0
|
|
20241108,152700,139431680,3140,3140,3140,3140,0
|
|
20241108,152600,139431680,3140,3140,3140,3140,0
|
|
20241108,152500,139431680,3140,3140,3140,3140,0
|
|
20241108,152400,139431680,3140,3140,3140,3140,0
|
|
20241108,152300,139431680,3140,3140,3140,3140,0
|
|
20241108,152200,139431680,3140,3140,3140,3140,0
|
|
20241108,152100,139431680,3140,3140,3140,3140,0
|
|
20241108,152000,139431680,3140,3140,3140,3140,0
|
|
20241108,151900,139431680,3140,3140,3140,3140,1
|
|
20241108,151800,139428540,3145,3145,3145,3145,1
|
|
20241108,151700,139425395,3145,3145,3145,3145,8
|
|
20241108,151600,139400235,3150,3150,3150,3150,0
|
|
20241108,151500,139400235,3150,3150,3150,3150,0
|
|
20241108,151400,139400235,3150,3150,3150,3150,9
|
|
20241108,151300,139371885,3155,3155,3155,3155,0
|
|
20241108,151200,139371885,3155,3155,3155,3155,0
|
|
20241108,151100,139371885,3155,3155,3155,3155,0
|
|
20241108,151000,139371885,3155,3155,3155,3155,0
|
|
20241108,150900,139371885,3155,3150,3155,3150,48
|
|
20241108,150800,139220450,3145,3145,3145,3145,0
|
|
20241108,150700,139220450,3145,3145,3145,3145,0
|
|
20241108,150600,139220450,3145,3145,3145,3145,0
|
|
20241108,150500,139220450,3145,3145,3145,3145,0
|
|
20241108,150400,139220450,3145,3145,3145,3145,0
|
|
20241108,150300,139220450,3145,3145,3145,3145,0
|
|
20241108,150200,139220450,3145,3145,3145,3145,3
|
|
20241108,150100,139211015,3150,3150,3150,3150,0
|
|
20241108,150000,139211015,3150,3150,3150,3150,0
|
|
20241108,145900,139211015,3150,3150,3150,3150,2
|
|
20241108,145800,139204715,3155,3155,3155,3155,41
|
|
20241108,145700,139075360,3150,3150,3150,3150,6
|
|
20241108,145600,139056460,3150,3150,3150,3150,0
|
|
20241108,145500,139056460,3150,3150,3150,3150,0
|
|
20241108,145400,139056460,3150,3150,3150,3150,0
|
|
20241108,145300,139056460,3150,3150,3150,3150,0
|
|
20241108,145200,139056460,3150,3150,3150,3150,0
|
|
20241108,145100,139056460,3150,3150,3150,3150,2
|
|
20241108,145000,139050160,3150,3150,3150,3150,0
|
|
20241108,144900,139050160,3150,3150,3150,3150,0
|
|
20241108,144800,139050160,3150,3150,3150,3150,0
|
|
20241108,144700,139050160,3150,3150,3150,3150,0
|
|
20241108,144600,139050160,3150,3150,3150,3150,0
|
|
20241108,144500,139050160,3150,3150,3150,3150,0
|
|
20241108,144400,139050160,3150,3150,3150,3150,0
|
|
20241108,144300,139050160,3150,3150,3150,3150,0
|
|
20241108,144200,139050160,3150,3150,3150,3150,0
|
|
20241108,144100,139050160,3150,3145,3150,3145,4
|
|
20241108,144000,139037570,3155,3155,3155,3155,0
|
|
20241108,143900,139037570,3155,3155,3155,3155,20
|
|
20241108,143800,138974470,3150,3150,3150,3150,0
|
|
20241108,143700,138974470,3150,3150,3150,3150,0
|
|
20241108,143600,138974470,3150,3150,3150,3150,0
|
|
20241108,143500,138974470,3150,3150,3150,3150,0
|
|
20241108,143400,138974470,3150,3150,3150,3150,0
|
|
20241108,143300,138974470,3150,3150,3150,3150,0
|
|
20241108,143200,138974470,3150,3150,3150,3150,0
|
|
20241108,143100,138974470,3150,3150,3150,3150,0
|
|
20241108,143000,138974470,3150,3145,3150,3135,43
|
|
20241108,142900,138839605,3135,3135,3135,3135,0
|
|
20241108,142800,138839605,3135,3135,3135,3135,0
|
|
20241108,142700,138839605,3135,3135,3135,3135,0
|
|
20241108,142600,138839605,3135,3135,3135,3135,0
|
|
20241108,142500,138839605,3135,3145,3160,3135,2005
|
|
20241108,142400,132518240,3145,3140,3145,3140,6
|
|
20241108,142300,132499385,3145,3145,3145,3145,0
|
|
20241108,142200,132499385,3145,3145,3145,3145,60
|
|
20241108,142100,132310685,3145,3145,3145,3145,0
|
|
20241108,142000,132310685,3145,3145,3145,3145,0
|
|
20241108,141900,132310685,3145,3145,3145,3145,0
|
|
20241108,141800,132310685,3145,3145,3145,3145,0
|
|
20241108,141700,132310685,3145,3145,3145,3145,4
|
|
20241108,141600,132298105,3145,3145,3145,3145,63
|
|
20241108,141500,132099970,3145,3145,3145,3145,0
|
|
20241108,141400,132099970,3145,3145,3145,3145,31
|
|
20241108,141300,132002475,3145,3145,3145,3145,0
|
|
20241108,141200,132002475,3145,3140,3145,3140,300
|
|
20241108,141100,131059480,3115,3115,3115,3115,1
|
|
20241108,141000,131056365,3115,3115,3115,3115,1
|
|
20241108,140900,131053250,3115,3115,3115,3115,0
|
|
20241108,140800,131053250,3115,3115,3115,3115,0
|
|
20241108,140700,131053250,3115,3120,3120,3115,400
|
|
20241108,140600,129806800,3120,3120,3120,3120,0
|
|
20241108,140500,129806800,3120,3120,3120,3120,0
|
|
20241108,140400,129806800,3120,3120,3120,3120,0
|
|
20241108,140300,129806800,3120,3120,3120,3120,0
|
|
20241108,140200,129806800,3120,3120,3120,3120,0
|
|
20241108,140100,129806800,3120,3120,3120,3120,10
|
|
20241108,140000,129775600,3140,3140,3140,3140,0
|
|
20241108,135900,129775600,3140,3140,3140,3140,0
|
|
20241108,135800,129775600,3140,3140,3140,3140,0
|
|
20241108,135700,129775600,3140,3140,3140,3140,1
|
|
20241108,135600,129772460,3120,3120,3120,3120,1
|
|
20241108,135500,129769340,3145,3145,3145,3145,0
|
|
20241108,135400,129769340,3145,3145,3145,3145,0
|
|
20241108,135300,129769340,3145,3145,3145,3145,0
|
|
20241108,135200,129769340,3145,3125,3145,3125,340
|
|
20241108,135100,128704845,3125,3125,3125,3125,1
|
|
20241108,135000,128701720,3125,3125,3125,3125,0
|
|
20241108,134900,128701720,3125,3125,3125,3125,0
|
|
20241108,134800,128701720,3125,3125,3125,3125,0
|
|
20241108,134700,128701720,3125,3125,3125,3125,3
|
|
20241108,134600,128692345,3110,3110,3110,3110,0
|
|
20241108,134500,128692345,3110,3110,3110,3110,0
|
|
20241108,134400,128692345,3110,3110,3110,3110,0
|
|
20241108,134300,128692345,3110,3110,3110,3110,0
|
|
20241108,134200,128692345,3110,3110,3110,3110,0
|
|
20241108,134100,128692345,3110,3110,3110,3110,0
|
|
20241108,134000,128692345,3110,3110,3110,3110,0
|
|
20241108,133900,128692345,3110,3110,3110,3110,0
|
|
20241108,133800,128692345,3110,3110,3110,3110,0
|
|
20241108,133700,128692345,3110,3110,3110,3110,0
|
|
20241108,133600,128692345,3110,3110,3110,3110,0
|
|
20241108,133500,128692345,3110,3110,3110,3110,0
|
|
20241108,133400,128692345,3110,3110,3110,3110,0
|
|
20241108,133300,128692345,3110,3110,3110,3110,11
|
|
20241108,133200,128658135,3115,3115,3115,3115,0
|
|
20241108,133100,128658135,3115,3115,3115,3115,0
|
|
20241108,133000,128658135,3115,3115,3115,3115,0
|
|
20241108,132900,128658135,3115,3115,3115,3115,67
|
|
20241108,132800,128449430,3115,3115,3115,3115,0
|
|
20241108,132700,128449430,3115,3115,3115,3115,0
|
|
20241108,132600,128449430,3115,3105,3115,3100,1954
|
|
20241108,132500,122384420,3130,3120,3130,3100,2803
|
|
20241108,132400,113674560,3130,3130,3130,3130,0
|
|
20241108,132300,113674560,3130,3130,3130,3130,0
|
|
20241108,132200,113674560,3130,3130,3130,3130,0
|
|
20241108,132100,113674560,3130,3130,3130,3130,0
|
|
20241108,132000,113674560,3130,3130,3130,3130,0
|
|
20241108,131900,113674560,3130,3130,3130,3130,0
|
|
20241108,131800,113674560,3130,3130,3130,3130,0
|
|
20241108,131700,113674560,3130,3130,3130,3130,1
|
|
20241108,131600,113671430,3130,3130,3130,3130,0
|
|
20241108,131500,113671430,3130,3130,3130,3130,0
|
|
20241108,131400,113671430,3130,3130,3130,3130,100
|
|
20241108,131300,113358430,3125,3125,3125,3125,0
|
|
20241108,131200,113358430,3125,3125,3125,3125,0
|
|
20241108,131100,113358430,3125,3125,3125,3125,0
|
|
20241108,131000,113358430,3125,3125,3125,3125,0
|
|
20241108,130900,113358430,3125,3125,3125,3125,1
|
|
20241108,130800,113355305,3125,3130,3130,3125,2
|
|
20241108,130700,113349050,3130,3125,3130,3125,166
|
|
20241108,130600,112830250,3125,3125,3125,3125,0
|
|
20241108,130500,112830250,3125,3125,3125,3125,0
|
|
20241108,130400,112830250,3125,3125,3125,3125,44
|
|
20241108,130300,112692750,3120,3120,3120,3120,0
|
|
20241108,130200,112692750,3120,3120,3120,3120,443
|
|
20241108,130100,111310590,3115,3135,3135,3115,1570
|
|
20241108,130000,106409130,3140,3140,3140,3140,0
|
|
20241108,125900,106409130,3140,3140,3140,3140,0
|
|
20241108,125800,106409130,3140,3140,3140,3140,0
|
|
20241108,125700,106409130,3140,3140,3140,3140,0
|
|
20241108,125600,106409130,3140,3140,3140,3140,1
|
|
20241108,125500,106405990,3140,3140,3140,3140,0
|
|
20241108,125400,106405990,3140,3140,3140,3140,0
|
|
20241108,125300,106405990,3140,3140,3140,3140,0
|
|
20241108,125200,106405990,3140,3140,3140,3140,0
|
|
20241108,125100,106405990,3140,3140,3140,3140,0
|
|
20241108,125000,106405990,3140,3140,3140,3140,0
|
|
20241108,124900,106405990,3140,3140,3140,3140,1
|
|
20241108,124800,106402850,3135,3135,3135,3135,1
|
|
20241108,124700,106399715,3140,3140,3140,3140,0
|
|
20241108,124600,106399715,3140,3140,3140,3140,0
|
|
20241108,124500,106399715,3140,3140,3140,3140,0
|
|
20241108,124400,106399715,3140,3140,3140,3140,0
|
|
20241108,124300,106399715,3140,3140,3140,3140,11
|
|
20241108,124200,106365175,3140,3140,3140,3140,0
|
|
20241108,124100,106365175,3140,3140,3140,3140,0
|
|
20241108,124000,106365175,3140,3140,3140,3140,0
|
|
20241108,123900,106365175,3140,3140,3140,3140,2
|
|
20241108,123800,106358895,3140,3140,3140,3140,0
|
|
20241108,123700,106358895,3140,3140,3140,3140,0
|
|
20241108,123600,106358895,3140,3140,3140,3140,0
|
|
20241108,123500,106358895,3140,3140,3140,3140,0
|
|
20241108,123400,106358895,3140,3140,3140,3140,0
|
|
20241108,123300,106358895,3140,3140,3140,3140,11
|
|
20241108,123200,106324355,3140,3140,3140,3140,0
|
|
20241108,123100,106324355,3140,3140,3140,3140,20
|
|
20241108,123000,106261555,3140,3140,3140,3140,0
|
|
20241108,122900,106261555,3140,3140,3140,3140,9
|
|
20241108,122800,106233295,3130,3130,3130,3130,1
|
|
20241108,122700,106230165,3135,3135,3135,3135,35
|
|
20241108,122600,106120440,3145,3145,3145,3145,0
|
|
20241108,122500,106120440,3145,3145,3145,3145,0
|
|
20241108,122400,106120440,3145,3145,3145,3145,0
|
|
20241108,122300,106120440,3145,3145,3145,3145,0
|
|
20241108,122200,106120440,3145,3135,3145,3135,22
|
|
20241108,122100,106051360,3135,3135,3135,3135,0
|
|
20241108,122000,106051360,3135,3135,3135,3135,0
|
|
20241108,121900,106051360,3135,3135,3135,3135,0
|
|
20241108,121800,106051360,3135,3135,3135,3135,0
|
|
20241108,121700,106051360,3135,3135,3135,3135,0
|
|
20241108,121600,106051360,3135,3135,3135,3135,0
|
|
20241108,121500,106051360,3135,3135,3135,3135,11
|
|
20241108,121400,106016875,3145,3145,3145,3145,11
|
|
20241108,121300,105982280,3145,3140,3145,3140,1500
|
|
20241108,121200,101268255,3140,3140,3140,3140,0
|
|
20241108,121100,101268255,3140,3140,3140,3140,0
|
|
20241108,121000,101268255,3140,3140,3140,3140,0
|
|
20241108,120900,101268255,3140,3140,3140,3140,0
|
|
20241108,120800,101268255,3140,3140,3140,3140,0
|
|
20241108,120700,101268255,3140,3130,3140,3130,90
|
|
20241108,120600,100986445,3140,3140,3140,3140,0
|
|
20241108,120500,100986445,3140,3140,3140,3140,11
|
|
20241108,120400,100951905,3155,3155,3155,3155,0
|
|
20241108,120300,100951905,3155,3155,3155,3155,0
|
|
20241108,120200,100951905,3155,3155,3155,3155,0
|
|
20241108,120100,100951905,3155,3155,3155,3155,0
|
|
20241108,120000,100951905,3155,3140,3155,3140,470
|
|
20241108,115900,99474835,3140,3135,3140,3130,76
|
|
20241108,115800,99236815,3140,3140,3140,3140,0
|
|
20241108,115700,99236815,3140,3140,3140,3140,0
|
|
20241108,115600,99236815,3140,3135,3140,3135,41
|
|
20241108,115500,99108225,3135,3135,3135,3135,0
|
|
20241108,115400,99108225,3135,3135,3135,3135,0
|
|
20241108,115300,99108225,3135,3135,3135,3135,0
|
|
20241108,115200,99108225,3135,3135,3135,3135,0
|
|
20241108,115100,99108225,3135,3135,3135,3135,0
|
|
20241108,115000,99108225,3135,3135,3135,3135,0
|
|
20241108,114900,99108225,3135,3135,3135,3135,0
|
|
20241108,114800,99108225,3135,3135,3135,3135,0
|
|
20241108,114700,99108225,3135,3135,3135,3135,0
|
|
20241108,114600,99108225,3135,3135,3135,3135,0
|
|
20241108,114500,99108225,3135,3135,3135,3135,0
|
|
20241108,114400,99108225,3135,3135,3135,3135,0
|
|
20241108,114300,99108225,3135,3140,3140,3135,191
|
|
20241108,114200,98509335,3140,3140,3140,3140,40
|
|
20241108,114100,98383735,3140,3140,3140,3140,0
|
|
20241108,114000,98383735,3140,3140,3140,3140,0
|
|
20241108,113900,98383735,3140,3140,3140,3140,0
|
|
20241108,113800,98383735,3140,3140,3140,3140,1
|
|
20241108,113700,98380595,3140,3140,3140,3140,0
|
|
20241108,113600,98380595,3140,3140,3140,3140,0
|
|
20241108,113500,98380595,3140,3140,3140,3140,0
|
|
20241108,113400,98380595,3140,3140,3140,3140,11
|
|
20241108,113300,98346055,3135,3140,3140,3135,37
|
|
20241108,113200,98229950,3140,3140,3140,3140,11
|
|
20241108,113100,98195410,3140,3140,3140,3140,0
|
|
20241108,113000,98195410,3140,3140,3140,3140,0
|
|
20241108,112900,98195410,3140,3140,3140,3140,0
|
|
20241108,112800,98195410,3140,3140,3140,3140,11
|
|
20241108,112700,98160870,3135,3135,3135,3135,0
|
|
20241108,112600,98160870,3135,3135,3135,3135,100
|
|
20241108,112500,97847370,3130,3130,3130,3130,0
|
|
20241108,112400,97847370,3130,3130,3130,3130,0
|
|
20241108,112300,97847370,3130,3130,3130,3130,0
|
|
20241108,112200,97847370,3130,3130,3130,3130,0
|
|
20241108,112100,97847370,3130,3130,3130,3130,0
|
|
20241108,112000,97847370,3130,3130,3130,3130,0
|
|
20241108,111900,97847370,3130,3130,3130,3130,0
|
|
20241108,111800,97847370,3130,3130,3130,3130,0
|
|
20241108,111700,97847370,3130,3130,3130,3130,0
|
|
20241108,111600,97847370,3130,3130,3130,3130,0
|
|
20241108,111500,97847370,3130,3130,3130,3130,0
|
|
20241108,111400,97847370,3130,3130,3130,3130,0
|
|
20241108,111300,97847370,3130,3130,3130,3130,0
|
|
20241108,111200,97847370,3130,3130,3130,3130,0
|
|
20241108,111100,97847370,3130,3130,3130,3130,0
|
|
20241108,111000,97847370,3130,3130,3130,3130,0
|
|
20241108,110900,97847370,3130,3130,3130,3130,1
|
|
20241108,110800,97844240,3140,3140,3140,3140,0
|
|
20241108,110700,97844240,3140,3140,3140,3140,0
|
|
20241108,110600,97844240,3140,3140,3140,3140,0
|
|
20241108,110500,97844240,3140,3140,3140,3140,0
|
|
20241108,110400,97844240,3140,3140,3140,3140,0
|
|
20241108,110300,97844240,3140,3140,3140,3140,21
|
|
20241108,110200,97778300,3120,3130,3130,3120,1240
|
|
20241108,110100,93905385,3140,3140,3140,3140,0
|
|
20241108,110000,93905385,3140,3140,3140,3140,0
|
|
20241108,105900,93905385,3140,3140,3140,3140,0
|
|
20241108,105800,93905385,3140,3140,3140,3140,0
|
|
20241108,105700,93905385,3140,3140,3140,3140,0
|
|
20241108,105600,93905385,3140,3140,3140,3140,0
|
|
20241108,105500,93905385,3140,3140,3140,3140,0
|
|
20241108,105400,93905385,3140,3140,3140,3140,0
|
|
20241108,105300,93905385,3140,3140,3140,3140,0
|
|
20241108,105200,93905385,3140,3140,3140,3140,2
|
|
20241108,105100,93899105,3140,3140,3140,3140,100
|
|
20241108,105000,93585105,3140,3140,3140,3140,0
|
|
20241108,104900,93585105,3140,3140,3140,3140,0
|
|
20241108,104800,93585105,3140,3140,3140,3140,0
|
|
20241108,104700,93585105,3140,3140,3140,3140,0
|
|
20241108,104600,93585105,3140,3140,3140,3140,0
|
|
20241108,104500,93585105,3140,3140,3140,3140,0
|
|
20241108,104400,93585105,3140,3140,3140,3140,0
|
|
20241108,104300,93585105,3140,3140,3140,3140,0
|
|
20241108,104200,93585105,3140,3140,3140,3140,0
|
|
20241108,104100,93585105,3140,3140,3140,3140,0
|
|
20241108,104000,93585105,3140,3140,3140,3140,0
|
|
20241108,103900,93585105,3140,3140,3140,3140,0
|
|
20241108,103800,93585105,3140,3140,3140,3140,0
|
|
20241108,103700,93585105,3140,3135,3140,3120,319
|
|
20241108,103600,92585060,3140,3140,3140,3140,0
|
|
20241108,103500,92585060,3140,3140,3140,3140,0
|
|
20241108,103400,92585060,3140,3140,3140,3140,0
|
|
20241108,103300,92585060,3140,3140,3140,3140,0
|
|
20241108,103200,92585060,3140,3140,3140,3140,0
|
|
20241108,103100,92585060,3140,3140,3140,3140,0
|
|
20241108,103000,92585060,3140,3140,3140,3140,0
|
|
20241108,102900,92585060,3140,3140,3140,3140,0
|
|
20241108,102800,92585060,3140,3140,3140,3140,0
|
|
20241108,102700,92585060,3140,3140,3140,3140,0
|
|
20241108,102600,92585060,3140,3140,3140,3140,0
|
|
20241108,102500,92585060,3140,3140,3140,3140,0
|
|
20241108,102400,92585060,3140,3140,3140,3140,0
|
|
20241108,102300,92585060,3140,3140,3140,3140,0
|
|
20241108,102200,92585060,3140,3140,3140,3140,0
|
|
20241108,102100,92585060,3140,3130,3140,3115,512
|
|
20241108,102000,90983760,3130,3130,3130,3130,0
|
|
20241108,101900,90983760,3130,3140,3140,3130,3
|
|
20241108,101800,90974360,3140,3140,3140,3140,0
|
|
20241108,101700,90974360,3140,3140,3140,3140,0
|
|
20241108,101600,90974360,3140,3140,3140,3140,0
|
|
20241108,101500,90974360,3140,3140,3140,3140,0
|
|
20241108,101400,90974360,3140,3140,3140,3140,0
|
|
20241108,101300,90974360,3140,3140,3140,3140,1
|
|
20241108,101200,90971220,3140,3140,3140,3140,0
|
|
20241108,101100,90971220,3140,3140,3140,3140,0
|
|
20241108,101000,90971220,3140,3140,3140,3140,0
|
|
20241108,100900,90971220,3140,3140,3140,3140,0
|
|
20241108,100800,90971220,3140,3140,3140,3140,0
|
|
20241108,100700,90971220,3140,3140,3140,3140,0
|
|
20241108,100600,90971220,3140,3140,3140,3140,0
|
|
20241108,100500,90971220,3140,3140,3140,3140,0
|
|
20241108,100400,90971220,3140,3140,3140,3140,0
|
|
20241108,100300,90971220,3140,3140,3140,3140,0
|
|
20241108,100200,90971220,3140,3140,3140,3140,0
|
|
20241108,100100,90971220,3140,3140,3140,3140,0
|
|
20241108,100000,90971220,3140,3140,3140,3140,5
|
|
20241108,095900,90955520,3130,3130,3130,3130,60
|
|
20241108,095800,90767720,3140,3140,3140,3140,0
|
|
20241108,095700,90767720,3140,3140,3140,3140,0
|
|
20241108,095600,90767720,3140,3140,3140,3140,0
|
|
20241108,095500,90767720,3140,3140,3140,3140,0
|
|
20241108,095400,90767720,3140,3140,3140,3140,0
|
|
20241108,095300,90767720,3140,3140,3140,3140,0
|
|
20241108,095200,90767720,3140,3140,3140,3140,6
|
|
20241108,095100,90748880,3140,3130,3140,3130,404
|
|
20241108,095000,89484320,3140,3140,3140,3140,90
|
|
20241108,094900,89201720,3140,3130,3140,3130,117
|
|
20241108,094800,88835390,3140,3140,3140,3140,0
|
|
20241108,094700,88835390,3140,3140,3140,3140,5
|
|
20241108,094600,88819690,3140,3140,3140,3140,7
|
|
20241108,094500,88797710,3140,3140,3140,3140,170
|
|
20241108,094400,88263910,3140,3140,3140,3140,0
|
|
20241108,094300,88263910,3140,3140,3140,3140,11
|
|
20241108,094200,88229370,3140,3140,3140,3140,0
|
|
20241108,094100,88229370,3140,3140,3140,3140,0
|
|
20241108,094000,88229370,3140,3140,3140,3140,0
|
|
20241108,093900,88229370,3140,3140,3140,3140,0
|
|
20241108,093800,88229370,3140,3140,3140,3140,3
|
|
20241108,093700,88219950,3140,3140,3140,3140,10
|
|
20241108,093600,88188550,3140,3130,3140,3130,1183
|
|
20241108,093500,84484590,3130,3130,3130,3130,0
|
|
20241108,093400,84484590,3130,3130,3130,3130,0
|
|
20241108,093300,84484590,3130,3130,3130,3130,300
|
|
20241108,093200,83545590,3130,3130,3130,3130,0
|
|
20241108,093100,83545590,3130,3125,3130,3125,36
|
|
20241108,093000,83433030,3120,3120,3120,3120,86
|
|
20241108,092900,83164710,3120,3120,3120,3120,0
|
|
20241108,092800,83164710,3120,3120,3120,3120,170
|
|
20241108,092700,82634310,3120,3115,3120,3115,5
|
|
20241108,092600,82618720,3115,3115,3115,3115,249
|
|
20241108,092500,81843085,3120,3125,3125,3120,610
|
|
20241108,092400,79939750,3130,3130,3130,3130,5
|
|
20241108,092300,79924100,3130,3130,3130,3130,21
|
|
20241108,092200,79858370,3125,3125,3125,3125,604
|
|
20241108,092100,77970870,3125,3125,3125,3125,35
|
|
20241108,092000,77861495,3125,3125,3125,3125,659
|
|
20241108,091900,75802120,3125,3120,3125,3120,86
|
|
20241108,091800,75533410,3125,3115,3125,3110,1102
|
|
20241108,091700,72102350,3115,3125,3125,3115,159
|
|
20241108,091600,71606935,3125,3125,3125,3120,241
|
|
20241108,091500,70854320,3120,3115,3125,3105,2342
|
|
20241108,091400,63571820,3125,3125,3125,3105,5619
|
|
20241108,091300,46058190,3125,3145,3145,3125,2351
|
|
20241108,091200,38692770,3145,3150,3150,3145,1159
|
|
20241108,091100,35047675,3160,3160,3160,3160,1
|
|
20241108,091000,35044515,3160,3160,3160,3160,94
|
|
20241108,090900,34747475,3160,3160,3160,3160,29
|
|
20241108,090800,34655835,3145,3145,3145,3145,5
|
|
20241108,090700,34640110,3160,3160,3160,3160,0
|
|
20241108,090600,34640110,3160,3160,3160,3160,36
|
|
20241108,090500,34526350,3160,3160,3160,3160,1254
|
|
20241108,090400,30563710,3160,3160,3170,3160,1119
|
|
20241108,090300,27024020,3160,3160,3160,3160,0
|
|
20241108,090200,27024020,3160,3160,3160,3160,0
|
|
20241108,090100,27024020,3160,3160,3160,3150,535
|
|
20241108,090000,25338525,3165,3120,3190,3120,8117
|