657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195400,467782575,3380,3380,3380,3380,1873
|
|
20241111,195300,467782575,3380,3380,3380,3380,0
|
|
20241111,195200,467782575,3380,3380,3380,3380,0
|
|
20241111,195100,467782575,3380,3380,3380,3380,0
|
|
20241111,195000,467782575,3380,3380,3380,3380,0
|
|
20241111,194900,467782575,3380,3380,3380,3380,0
|
|
20241111,194800,467782575,3380,3380,3380,3380,0
|
|
20241111,194700,467782575,3380,3380,3380,3380,0
|
|
20241111,194600,467782575,3380,3380,3380,3380,0
|
|
20241111,194500,467782575,3380,3380,3380,3380,0
|
|
20241111,194400,467782575,3380,3380,3380,3380,0
|
|
20241111,194300,467782575,3380,3380,3380,3380,0
|
|
20241111,194200,467782575,3380,3380,3380,3380,0
|
|
20241111,194100,467782575,3380,3380,3380,3380,0
|
|
20241111,194000,467782575,3380,3380,3380,3380,0
|
|
20241111,193900,467782575,3380,3380,3380,3380,0
|
|
20241111,193800,467782575,3380,3380,3380,3380,0
|
|
20241111,193700,467782575,3380,3380,3380,3380,0
|
|
20241111,193600,467782575,3380,3380,3380,3380,0
|
|
20241111,193500,467782575,3380,3380,3380,3380,0
|
|
20241111,193400,467782575,3380,3380,3380,3380,0
|
|
20241111,193300,467782575,3380,3380,3380,3380,0
|
|
20241111,193200,467782575,3380,3380,3380,3380,0
|
|
20241111,193100,467782575,3380,3380,3380,3380,0
|
|
20241111,193000,467782575,3380,3380,3380,3380,0
|
|
20241111,192900,467782575,3380,3380,3380,3380,0
|
|
20241111,192800,467782575,3380,3380,3380,3380,0
|
|
20241111,192700,467782575,3380,3380,3380,3380,0
|
|
20241111,192600,467782575,3380,3380,3380,3380,0
|
|
20241111,192500,467782575,3380,3380,3380,3380,0
|
|
20241111,192400,467782575,3380,3380,3380,3380,1873
|
|
20241111,192300,467782575,3380,3380,3380,3380,0
|
|
20241111,192200,467782575,3380,3380,3380,3380,0
|
|
20241111,192100,467782575,3380,3380,3380,3380,0
|
|
20241111,192000,467782575,3380,3380,3380,3380,0
|
|
20241111,191900,467782575,3380,3380,3380,3380,0
|
|
20241111,191800,467782575,3380,3380,3380,3380,0
|
|
20241111,191700,467782575,3380,3380,3380,3380,0
|
|
20241111,191600,467782575,3380,3380,3380,3380,0
|
|
20241111,191500,467782575,3380,3380,3380,3380,0
|
|
20241111,191400,467782575,3380,3380,3380,3380,0
|
|
20241111,191300,467782575,3380,3380,3380,3380,0
|
|
20241111,191200,467782575,3380,3380,3380,3380,0
|
|
20241111,191100,467782575,3380,3380,3380,3380,0
|
|
20241111,191000,467782575,3380,3380,3380,3380,0
|
|
20241111,190900,467782575,3380,3380,3380,3380,0
|
|
20241111,190800,467782575,3380,3380,3380,3380,0
|
|
20241111,190700,467782575,3380,3380,3380,3380,0
|
|
20241111,190600,467782575,3380,3380,3380,3380,0
|
|
20241111,190500,467782575,3380,3380,3380,3380,0
|
|
20241111,190400,467782575,3380,3380,3380,3380,0
|
|
20241111,190300,467782575,3380,3380,3380,3380,0
|
|
20241111,190200,467782575,3380,3380,3380,3380,0
|
|
20241111,190100,467782575,3380,3380,3380,3380,0
|
|
20241111,190000,467782575,3380,3380,3380,3380,0
|
|
20241111,185900,467782575,3380,3380,3380,3380,0
|
|
20241111,185800,467782575,3380,3380,3380,3380,0
|
|
20241111,185700,467782575,3380,3380,3380,3380,0
|
|
20241111,185600,467782575,3380,3380,3380,3380,0
|
|
20241111,185500,467782575,3380,3380,3380,3380,0
|
|
20241111,185400,467782575,3380,3380,3380,3380,1873
|
|
20241111,185300,467782575,3380,3380,3380,3380,0
|
|
20241111,185200,467782575,3380,3380,3380,3380,0
|
|
20241111,185100,467782575,3380,3380,3380,3380,0
|
|
20241111,185000,467782575,3380,3380,3380,3380,0
|
|
20241111,184900,467782575,3380,3380,3380,3380,0
|
|
20241111,184800,467782575,3380,3380,3380,3380,0
|
|
20241111,184700,467782575,3380,3380,3380,3380,0
|
|
20241111,184600,467782575,3380,3380,3380,3380,0
|
|
20241111,184500,467782575,3380,3380,3380,3380,0
|
|
20241111,184400,467782575,3380,3380,3380,3380,0
|
|
20241111,184300,467782575,3380,3380,3380,3380,0
|
|
20241111,184200,467782575,3380,3380,3380,3380,0
|
|
20241111,184100,467782575,3380,3380,3380,3380,0
|
|
20241111,184000,467782575,3380,3380,3380,3380,0
|
|
20241111,183900,467782575,3380,3380,3380,3380,0
|
|
20241111,183800,467782575,3380,3380,3380,3380,0
|
|
20241111,183700,467782575,3380,3380,3380,3380,0
|
|
20241111,183600,467782575,3380,3380,3380,3380,0
|
|
20241111,183500,467782575,3380,3380,3380,3380,0
|
|
20241111,183400,467782575,3380,3380,3380,3380,0
|
|
20241111,183300,467782575,3380,3380,3380,3380,0
|
|
20241111,183200,467782575,3380,3380,3380,3380,0
|
|
20241111,183100,467782575,3380,3380,3380,3380,0
|
|
20241111,183000,467782575,3380,3380,3380,3380,0
|
|
20241111,182900,467782575,3380,3380,3380,3380,0
|
|
20241111,182800,467782575,3380,3380,3380,3380,0
|
|
20241111,182700,467782575,3380,3380,3380,3380,0
|
|
20241111,182600,467782575,3380,3380,3380,3380,0
|
|
20241111,182500,467782575,3380,3380,3380,3380,0
|
|
20241111,182400,467782575,3380,3380,3380,3380,1873
|
|
20241111,182300,467782575,3380,3380,3380,3380,0
|
|
20241111,182200,467782575,3380,3380,3380,3380,0
|
|
20241111,182100,467782575,3380,3380,3380,3380,0
|
|
20241111,182000,467782575,3380,3380,3380,3380,0
|
|
20241111,181900,467782575,3380,3380,3380,3380,0
|
|
20241111,181800,467782575,3380,3380,3380,3380,0
|
|
20241111,181700,467782575,3380,3380,3380,3380,0
|
|
20241111,181600,467782575,3380,3380,3380,3380,0
|
|
20241111,181500,467782575,3380,3380,3380,3380,0
|
|
20241111,181400,467782575,3380,3380,3380,3380,0
|
|
20241111,181300,467782575,3380,3380,3380,3380,0
|
|
20241111,181200,467782575,3380,3380,3380,3380,0
|
|
20241111,181100,467782575,3380,3380,3380,3380,0
|
|
20241111,181000,467782575,3380,3380,3380,3380,0
|
|
20241111,180900,467782575,3380,3380,3380,3380,0
|
|
20241111,180800,467782575,3380,3380,3380,3380,0
|
|
20241111,180700,467782575,3380,3380,3380,3380,0
|
|
20241111,180600,467782575,3380,3380,3380,3380,0
|
|
20241111,180500,467782575,3380,3380,3380,3380,0
|
|
20241111,180400,467782575,3380,3380,3380,3380,0
|
|
20241111,180300,467782575,3380,3380,3380,3380,0
|
|
20241111,180200,467782575,3380,3380,3380,3380,0
|
|
20241111,180100,467782575,3380,3380,3380,3380,0
|
|
20241111,180000,467782575,3380,3380,3380,3380,0
|
|
20241111,175900,467782575,3380,3380,3380,3380,0
|
|
20241111,175800,467782575,3380,3380,3380,3380,0
|
|
20241111,175700,467782575,3380,3380,3380,3380,0
|
|
20241111,175600,467782575,3380,3380,3380,3380,0
|
|
20241111,175500,467782575,3380,3380,3380,3380,0
|
|
20241111,175400,467782575,3380,3380,3380,3380,1873
|
|
20241111,175300,467782575,3380,3380,3380,3380,0
|
|
20241111,175200,467782575,3380,3380,3380,3380,0
|
|
20241111,175100,467782575,3380,3380,3380,3380,0
|
|
20241111,175000,467782575,3380,3380,3380,3380,0
|
|
20241111,174900,467782575,3380,3380,3380,3380,0
|
|
20241111,174800,467782575,3380,3380,3380,3380,0
|
|
20241111,174700,467782575,3380,3380,3380,3380,0
|
|
20241111,174600,467782575,3380,3380,3380,3380,0
|
|
20241111,174500,467782575,3380,3380,3380,3380,0
|
|
20241111,174400,467782575,3380,3380,3380,3380,0
|
|
20241111,174300,467782575,3380,3380,3380,3380,0
|
|
20241111,174200,467782575,3380,3380,3380,3380,0
|
|
20241111,174100,467782575,3380,3380,3380,3380,0
|
|
20241111,174000,467782575,3380,3380,3380,3380,0
|
|
20241111,173900,467782575,3380,3380,3380,3380,0
|
|
20241111,173800,467782575,3380,3380,3380,3380,0
|
|
20241111,173700,467782575,3380,3380,3380,3380,0
|
|
20241111,173600,467782575,3380,3380,3380,3380,0
|
|
20241111,173500,467782575,3380,3380,3380,3380,0
|
|
20241111,173400,467782575,3380,3380,3380,3380,0
|
|
20241111,173300,467782575,3380,3380,3380,3380,0
|
|
20241111,173200,467782575,3380,3380,3380,3380,0
|
|
20241111,173100,467782575,3380,3380,3380,3380,0
|
|
20241111,173000,467782575,3380,3380,3380,3380,0
|
|
20241111,172900,467782575,3380,3380,3380,3380,0
|
|
20241111,172800,467782575,3380,3380,3380,3380,0
|
|
20241111,172700,467782575,3380,3380,3380,3380,0
|
|
20241111,172600,467782575,3380,3380,3380,3380,0
|
|
20241111,172500,467782575,3380,3380,3380,3380,0
|
|
20241111,172400,467782575,3380,3380,3380,3380,1873
|
|
20241111,172300,467782575,3380,3380,3380,3380,0
|
|
20241111,172200,467782575,3380,3380,3380,3380,0
|
|
20241111,172100,467782575,3380,3380,3380,3380,0
|
|
20241111,172000,467782575,3380,3380,3380,3380,0
|
|
20241111,171900,467782575,3380,3380,3380,3380,0
|
|
20241111,171800,467782575,3380,3380,3380,3380,0
|
|
20241111,171700,467782575,3380,3380,3380,3380,0
|
|
20241111,171600,467782575,3380,3380,3380,3380,0
|
|
20241111,171500,467782575,3380,3380,3380,3380,0
|
|
20241111,171400,467782575,3380,3380,3380,3380,0
|
|
20241111,171300,467782575,3380,3380,3380,3380,0
|
|
20241111,171200,467782575,3380,3380,3380,3380,0
|
|
20241111,171100,467782575,3380,3380,3380,3380,0
|
|
20241111,171000,467782575,3380,3380,3380,3380,0
|
|
20241111,170900,467782575,3380,3380,3380,3380,0
|
|
20241111,170800,467782575,3380,3380,3380,3380,0
|
|
20241111,170700,467782575,3380,3380,3380,3380,0
|
|
20241111,170600,467782575,3380,3380,3380,3380,0
|
|
20241111,170500,467782575,3380,3380,3380,3380,0
|
|
20241111,170400,467782575,3380,3380,3380,3380,0
|
|
20241111,170300,467782575,3380,3380,3380,3380,0
|
|
20241111,170200,467782575,3380,3380,3380,3380,0
|
|
20241111,170100,467782575,3380,3380,3380,3380,0
|
|
20241111,170000,467782575,3380,3380,3380,3380,0
|
|
20241111,165900,467782575,3380,3380,3380,3380,0
|
|
20241111,165800,467782575,3380,3380,3380,3380,0
|
|
20241111,165700,467782575,3380,3380,3380,3380,0
|
|
20241111,165600,467782575,3380,3380,3380,3380,0
|
|
20241111,165500,467782575,3380,3380,3380,3380,0
|
|
20241111,165400,467782575,3380,3380,3380,3380,1873
|
|
20241111,165300,467782575,3380,3380,3380,3380,0
|
|
20241111,165200,467782575,3380,3380,3380,3380,0
|
|
20241111,165100,467782575,3380,3380,3380,3380,0
|
|
20241111,165000,467782575,3380,3380,3380,3380,0
|
|
20241111,164900,467782575,3380,3380,3380,3380,0
|
|
20241111,164800,467782575,3380,3380,3380,3380,0
|
|
20241111,164700,467782575,3380,3380,3380,3380,0
|
|
20241111,164600,467782575,3380,3380,3380,3380,0
|
|
20241111,164500,467782575,3380,3380,3380,3380,0
|
|
20241111,164400,467782575,3380,3380,3380,3380,0
|
|
20241111,164300,467782575,3380,3380,3380,3380,0
|
|
20241111,164200,467782575,3380,3380,3380,3380,0
|
|
20241111,164100,467782575,3380,3380,3380,3380,0
|
|
20241111,164000,467782575,3380,3380,3380,3380,0
|
|
20241111,163900,467782575,3380,3380,3380,3380,0
|
|
20241111,163800,467782575,3380,3380,3380,3380,0
|
|
20241111,163700,467782575,3380,3380,3380,3380,0
|
|
20241111,163600,467782575,3380,3380,3380,3380,0
|
|
20241111,163500,467782575,3380,3380,3380,3380,0
|
|
20241111,163400,467782575,3380,3380,3380,3380,0
|
|
20241111,163300,467782575,3380,3380,3380,3380,0
|
|
20241111,163200,467782575,3380,3380,3380,3380,0
|
|
20241111,163100,467782575,3380,3380,3380,3380,0
|
|
20241111,163000,467782575,3380,3380,3380,3380,0
|
|
20241111,162900,467782575,3380,3380,3380,3380,0
|
|
20241111,162800,467782575,3380,3380,3380,3380,0
|
|
20241111,162700,467782575,3380,3380,3380,3380,0
|
|
20241111,162600,467782575,3380,3380,3380,3380,0
|
|
20241111,162500,467782575,3380,3380,3380,3380,0
|
|
20241111,162400,467782575,3380,3380,3380,3380,1873
|
|
20241111,162300,467782575,3380,3380,3380,3380,0
|
|
20241111,162200,467782575,3380,3380,3380,3380,0
|
|
20241111,162100,467782575,3380,3380,3380,3380,0
|
|
20241111,162000,467782575,3380,3380,3380,3380,0
|
|
20241111,161900,467782575,3380,3380,3380,3380,0
|
|
20241111,161800,467782575,3380,3380,3380,3380,0
|
|
20241111,161700,467782575,3380,3380,3380,3380,0
|
|
20241111,161600,467782575,3380,3380,3380,3380,0
|
|
20241111,161500,467782575,3380,3380,3380,3380,0
|
|
20241111,161400,467782575,3380,3380,3380,3380,0
|
|
20241111,161300,467782575,3380,3380,3380,3380,0
|
|
20241111,161200,467782575,3380,3380,3380,3380,0
|
|
20241111,161100,467782575,3380,3380,3380,3380,0
|
|
20241111,161000,467782575,3380,3380,3380,3380,0
|
|
20241111,160900,467782575,3380,3380,3380,3380,0
|
|
20241111,160800,467782575,3380,3380,3380,3380,0
|
|
20241111,160700,467782575,3380,3380,3380,3380,0
|
|
20241111,160600,467782575,3380,3380,3380,3380,0
|
|
20241111,160500,467782575,3380,3380,3380,3380,0
|
|
20241111,160400,467782575,3380,3380,3380,3380,0
|
|
20241111,160300,467782575,3380,3380,3380,3380,0
|
|
20241111,160200,467782575,3380,3380,3380,3380,0
|
|
20241111,160100,467782575,3380,3380,3380,3380,0
|
|
20241111,160000,467782575,3380,3380,3380,3380,0
|
|
20241111,155900,467782575,3380,3380,3380,3380,0
|
|
20241111,155800,467782575,3380,3380,3380,3380,0
|
|
20241111,155700,467782575,3380,3380,3380,3380,0
|
|
20241111,155600,467782575,3380,3380,3380,3380,0
|
|
20241111,155500,467782575,3380,3380,3380,3380,0
|
|
20241111,155400,467782575,3380,3380,3380,3380,1873
|
|
20241111,155300,467782575,3380,3380,3380,3380,0
|
|
20241111,155200,467782575,3380,3380,3380,3380,0
|
|
20241111,155100,467782575,3380,3380,3380,3380,0
|
|
20241111,155000,467782575,3380,3380,3380,3380,0
|
|
20241111,154900,467782575,3380,3380,3380,3380,0
|
|
20241111,154800,467782575,3380,3380,3380,3380,0
|
|
20241111,154700,467782575,3380,3380,3380,3380,0
|
|
20241111,154600,467782575,3380,3380,3380,3380,0
|
|
20241111,154500,467782575,3380,3380,3380,3380,0
|
|
20241111,154400,467782575,3380,3380,3380,3380,0
|
|
20241111,154300,467782575,3380,3380,3380,3380,0
|
|
20241111,154200,467782575,3380,3380,3380,3380,0
|
|
20241111,154100,467782575,3380,3380,3380,3380,0
|
|
20241111,154000,467782575,3380,3380,3380,3380,0
|
|
20241111,153900,467782575,3380,3380,3380,3380,0
|
|
20241111,153800,467782575,3380,3380,3380,3380,0
|
|
20241111,153700,467782575,3380,3380,3380,3380,0
|
|
20241111,153600,467782575,3380,3380,3380,3380,0
|
|
20241111,153500,467782575,3380,3380,3380,3380,0
|
|
20241111,153400,467782575,3380,3380,3380,3380,0
|
|
20241111,153300,467782575,3380,3380,3380,3380,0
|
|
20241111,153200,467782575,3380,3380,3380,3380,0
|
|
20241111,153100,467782575,3380,3380,3380,3380,0
|
|
20241111,153000,467782575,3380,3380,3380,3380,1873
|
|
20241111,152900,461451835,3380,3380,3380,3380,0
|
|
20241111,152800,461451835,3380,3380,3380,3380,0
|
|
20241111,152700,461451835,3380,3380,3380,3380,0
|
|
20241111,152600,461451835,3380,3380,3380,3380,0
|
|
20241111,152500,461451835,3380,3380,3380,3380,0
|
|
20241111,152400,461451835,3380,3380,3380,3380,0
|
|
20241111,152300,461451835,3380,3380,3380,3380,0
|
|
20241111,152200,461451835,3380,3380,3380,3380,0
|
|
20241111,152100,461451835,3380,3380,3380,3380,0
|
|
20241111,152000,461451835,3380,3380,3380,3380,0
|
|
20241111,151900,461451835,3380,3385,3385,3375,2043
|
|
20241111,151800,454553155,3385,3390,3390,3380,947
|
|
20241111,151700,451350745,3390,3390,3390,3390,21
|
|
20241111,151600,451279555,3390,3390,3390,3390,21
|
|
20241111,151500,451208365,3380,3390,3390,3380,1022
|
|
20241111,151400,447750370,3390,3400,3400,3385,410
|
|
20241111,151300,446361940,3400,3390,3400,3385,7401
|
|
20241111,151200,421278080,3390,3395,3400,3390,1598
|
|
20241111,151100,415856670,3400,3400,3400,3400,0
|
|
20241111,151000,415856670,3400,3395,3400,3395,8
|
|
20241111,150900,415829485,3400,3400,3400,3400,15
|
|
20241111,150800,415778485,3400,3400,3400,3400,18
|
|
20241111,150700,415717285,3395,3400,3400,3395,19
|
|
20241111,150600,415652730,3400,3400,3400,3400,3
|
|
20241111,150500,415642530,3400,3400,3400,3395,519
|
|
20241111,150400,413877990,3400,3400,3400,3400,89
|
|
20241111,150300,413575390,3405,3405,3405,3405,2
|
|
20241111,150200,413568580,3405,3405,3405,3405,0
|
|
20241111,150100,413568580,3405,3405,3405,3405,18
|
|
20241111,150000,413507290,3400,3400,3400,3400,0
|
|
20241111,145900,413507290,3400,3400,3400,3400,1
|
|
20241111,145800,413503890,3405,3405,3405,3405,0
|
|
20241111,145700,413503890,3405,3405,3405,3405,0
|
|
20241111,145600,413503890,3405,3405,3405,3405,1272
|
|
20241111,145500,409172730,3400,3400,3405,3400,8
|
|
20241111,145400,409145515,3400,3400,3405,3400,727
|
|
20241111,145300,406672150,3405,3405,3405,3405,0
|
|
20241111,145200,406672150,3405,3400,3405,3400,67
|
|
20241111,145100,406444260,3400,3405,3405,3400,30
|
|
20241111,145000,406342240,3400,3405,3405,3400,14
|
|
20241111,144900,406294635,3405,3405,3405,3405,0
|
|
20241111,144800,406294635,3405,3400,3405,3400,91
|
|
20241111,144700,405984830,3400,3400,3400,3400,0
|
|
20241111,144600,405984830,3400,3400,3400,3400,0
|
|
20241111,144500,405984830,3400,3400,3400,3400,2
|
|
20241111,144400,405978030,3395,3405,3405,3395,275
|
|
20241111,144300,405044250,3400,3400,3400,3400,0
|
|
20241111,144200,405044250,3400,3400,3405,3400,7
|
|
20241111,144100,405020435,3405,3405,3405,3400,457
|
|
20241111,144000,403466520,3405,3410,3410,3405,82
|
|
20241111,143900,403187220,3410,3410,3410,3410,0
|
|
20241111,143800,403187220,3410,3410,3410,3410,0
|
|
20241111,143700,403187220,3410,3410,3410,3410,0
|
|
20241111,143600,403187220,3410,3410,3415,3405,276
|
|
20241111,143500,402246815,3410,3410,3410,3410,472
|
|
20241111,143400,400637295,3410,3410,3410,3410,18
|
|
20241111,143300,400575915,3410,3410,3410,3410,20
|
|
20241111,143200,400507715,3410,3410,3410,3410,2
|
|
20241111,143100,400500895,3415,3410,3415,3405,77
|
|
20241111,143000,400238585,3415,3415,3415,3415,0
|
|
20241111,142900,400238585,3415,3415,3415,3415,0
|
|
20241111,142800,400238585,3415,3410,3415,3410,5
|
|
20241111,142700,400221525,3410,3410,3415,3410,46
|
|
20241111,142600,400064640,3405,3410,3410,3405,87
|
|
20241111,142500,399768305,3415,3415,3415,3415,0
|
|
20241111,142400,399768305,3415,3410,3415,3410,159
|
|
20241111,142300,399226105,3410,3410,3410,3410,0
|
|
20241111,142200,399226105,3410,3410,3410,3410,0
|
|
20241111,142100,399226105,3410,3410,3410,3410,1
|
|
20241111,142000,399222695,3415,3415,3415,3415,0
|
|
20241111,141900,399222695,3415,3415,3415,3415,0
|
|
20241111,141800,399222695,3415,3415,3415,3415,0
|
|
20241111,141700,399222695,3415,3415,3415,3415,20
|
|
20241111,141600,399154395,3415,3415,3415,3415,54
|
|
20241111,141500,398969985,3410,3410,3410,3410,48
|
|
20241111,141400,398806305,3405,3400,3405,3400,52
|
|
20241111,141300,398629255,3400,3400,3410,3400,1282
|
|
20241111,141200,394270275,3395,3395,3395,3395,0
|
|
20241111,141100,394270275,3395,3395,3395,3395,74
|
|
20241111,141000,394019045,3395,3395,3395,3395,0
|
|
20241111,140900,394019045,3395,3395,3395,3395,0
|
|
20241111,140800,394019045,3395,3395,3395,3395,0
|
|
20241111,140700,394019045,3395,3395,3395,3395,0
|
|
20241111,140600,394019045,3395,3390,3395,3390,418
|
|
20241111,140500,392600990,3390,3395,3395,3390,852
|
|
20241111,140400,389708460,3395,3405,3405,3395,302
|
|
20241111,140300,388683150,3395,3395,3395,3395,0
|
|
20241111,140200,388683150,3395,3395,3395,3395,49
|
|
20241111,140100,388516795,3395,3395,3395,3395,1
|
|
20241111,140000,388513400,3395,3395,3395,3395,50
|
|
20241111,135900,388343650,3395,3395,3395,3395,0
|
|
20241111,135800,388343650,3395,3395,3395,3395,0
|
|
20241111,135700,388343650,3395,3395,3395,3395,334
|
|
20241111,135600,387209720,3400,3400,3400,3400,1
|
|
20241111,135500,387206320,3410,3405,3410,3395,8
|
|
20241111,135400,387179080,3410,3405,3410,3405,5
|
|
20241111,135300,387162050,3410,3405,3410,3405,51
|
|
20241111,135200,386988145,3410,3405,3410,3405,200
|
|
20241111,135100,386306350,3410,3410,3410,3410,0
|
|
20241111,135000,386306350,3410,3410,3410,3410,108
|
|
20241111,134900,385938070,3415,3415,3415,3415,500
|
|
20241111,134800,384230570,3415,3415,3415,3415,10
|
|
20241111,134700,384196420,3415,3415,3415,3415,0
|
|
20241111,134600,384196420,3415,3415,3415,3415,0
|
|
20241111,134500,384196420,3415,3415,3415,3415,0
|
|
20241111,134400,384196420,3415,3415,3415,3415,0
|
|
20241111,134300,384196420,3415,3415,3415,3415,0
|
|
20241111,134200,384196420,3415,3415,3415,3415,1
|
|
20241111,134100,384193005,3415,3415,3415,3415,16
|
|
20241111,134000,384138365,3415,3415,3415,3415,0
|
|
20241111,133900,384138365,3415,3415,3415,3415,0
|
|
20241111,133800,384138365,3415,3415,3415,3415,0
|
|
20241111,133700,384138365,3415,3415,3415,3415,187
|
|
20241111,133600,383499760,3415,3430,3430,3415,70
|
|
20241111,133500,383260000,3440,3440,3440,3440,0
|
|
20241111,133400,383260000,3440,3440,3440,3440,0
|
|
20241111,133300,383260000,3440,3440,3440,3440,0
|
|
20241111,133200,383260000,3440,3440,3440,3440,0
|
|
20241111,133100,383260000,3440,3440,3440,3440,0
|
|
20241111,133000,383260000,3440,3440,3440,3440,0
|
|
20241111,132900,383260000,3440,3440,3440,3440,0
|
|
20241111,132800,383260000,3440,3440,3440,3440,0
|
|
20241111,132700,383260000,3440,3455,3455,3440,1819
|
|
20241111,132600,376999340,3460,3445,3470,3445,13598
|
|
20241111,132500,330073600,3440,3440,3440,3440,0
|
|
20241111,132400,330073600,3440,3440,3440,3440,0
|
|
20241111,132300,330073600,3440,3440,3445,3440,1335
|
|
20241111,132200,325481185,3430,3405,3430,3405,2721
|
|
20241111,132100,316191265,3400,3400,3400,3400,5
|
|
20241111,132000,316174265,3400,3400,3400,3400,1610
|
|
20241111,131900,310700265,3400,3400,3400,3400,110
|
|
20241111,131800,310326265,3400,3400,3400,3400,247
|
|
20241111,131700,309486465,3400,3400,3400,3395,69
|
|
20241111,131600,309252195,3400,3400,3400,3400,41
|
|
20241111,131500,309112795,3400,3400,3400,3400,20
|
|
20241111,131400,309044795,3400,3400,3400,3400,11
|
|
20241111,131300,309007395,3400,3400,3400,3400,0
|
|
20241111,131200,309007395,3400,3400,3400,3400,105
|
|
20241111,131100,308650395,3400,3400,3400,3400,3
|
|
20241111,131000,308640195,3400,3400,3400,3400,0
|
|
20241111,130900,308640195,3400,3400,3400,3400,1
|
|
20241111,130800,308636795,3400,3400,3400,3400,1
|
|
20241111,130700,308633395,3400,3400,3400,3400,18
|
|
20241111,130600,308572195,3400,3400,3405,3400,186
|
|
20241111,130500,307939775,3400,3400,3400,3400,3
|
|
20241111,130400,307929575,3395,3395,3395,3395,2
|
|
20241111,130300,307922785,3390,3390,3395,3390,274
|
|
20241111,130200,306992715,3390,3390,3390,3390,1221
|
|
20241111,130100,302853525,3390,3415,3415,3390,20320
|
|
20241111,130000,233692010,3415,3415,3415,3415,5
|
|
20241111,125900,233674935,3410,3410,3410,3410,0
|
|
20241111,125800,233674935,3410,3410,3410,3410,0
|
|
20241111,125700,233674935,3410,3410,3410,3410,20
|
|
20241111,125600,233606735,3410,3420,3420,3410,154
|
|
20241111,125500,233081555,3410,3410,3410,3410,0
|
|
20241111,125400,233081555,3410,3420,3420,3410,5577
|
|
20241111,125300,214047135,3420,3420,3420,3420,0
|
|
20241111,125200,214047135,3420,3420,3420,3420,0
|
|
20241111,125100,214047135,3420,3420,3420,3420,5
|
|
20241111,125000,214030035,3420,3420,3420,3420,0
|
|
20241111,124900,214030035,3420,3420,3420,3420,1
|
|
20241111,124800,214026615,3425,3425,3425,3425,0
|
|
20241111,124700,214026615,3425,3425,3425,3425,0
|
|
20241111,124600,214026615,3425,3425,3430,3425,14
|
|
20241111,124500,213978660,3425,3425,3425,3425,0
|
|
20241111,124400,213978660,3425,3425,3425,3425,5
|
|
20241111,124300,213961535,3420,3420,3420,3420,0
|
|
20241111,124200,213961535,3420,3420,3420,3420,0
|
|
20241111,124100,213961535,3420,3420,3420,3420,0
|
|
20241111,124000,213961535,3420,3425,3425,3420,2
|
|
20241111,123900,213954690,3425,3425,3425,3425,0
|
|
20241111,123800,213954690,3425,3425,3425,3425,9
|
|
20241111,123700,213923865,3425,3425,3425,3425,110
|
|
20241111,123600,213547115,3425,3425,3425,3425,0
|
|
20241111,123500,213547115,3425,3425,3425,3425,58
|
|
20241111,123400,213348465,3435,3440,3440,3430,9
|
|
20241111,123300,213317550,3440,3420,3440,3420,117
|
|
20241111,123200,212915805,3440,3430,3440,3430,278
|
|
20241111,123100,211960965,3430,3430,3430,3430,29
|
|
20241111,123000,211861495,3420,3420,3420,3420,6
|
|
20241111,122900,211840975,3425,3430,3430,3425,23
|
|
20241111,122800,211762195,3430,3430,3430,3430,0
|
|
20241111,122700,211762195,3430,3430,3430,3430,0
|
|
20241111,122600,211762195,3430,3430,3430,3430,0
|
|
20241111,122500,211762195,3430,3430,3430,3430,66
|
|
20241111,122400,211535815,3430,3430,3430,3430,0
|
|
20241111,122300,211535815,3430,3425,3430,3425,1070
|
|
20241111,122200,207868525,3425,3425,3425,3425,0
|
|
20241111,122100,207868525,3425,3425,3425,3425,0
|
|
20241111,122000,207868525,3425,3425,3425,3425,1
|
|
20241111,121900,207865100,3420,3420,3420,3420,28
|
|
20241111,121800,207769340,3420,3420,3420,3420,18
|
|
20241111,121700,207707780,3420,3420,3420,3420,0
|
|
20241111,121600,207707780,3420,3420,3420,3420,18
|
|
20241111,121500,207646220,3420,3420,3420,3420,0
|
|
20241111,121400,207646220,3420,3420,3420,3420,2
|
|
20241111,121300,207639380,3420,3420,3420,3420,22
|
|
20241111,121200,207564140,3420,3420,3420,3420,34
|
|
20241111,121100,207447860,3420,3420,3420,3420,100
|
|
20241111,121000,207105860,3420,3425,3425,3415,167
|
|
20241111,120900,206534550,3425,3425,3425,3425,0
|
|
20241111,120800,206534550,3425,3425,3425,3425,0
|
|
20241111,120700,206534550,3425,3425,3425,3425,0
|
|
20241111,120600,206534550,3425,3425,3425,3425,1
|
|
20241111,120500,206531125,3420,3420,3420,3420,36
|
|
20241111,120400,206408005,3420,3420,3420,3420,0
|
|
20241111,120300,206408005,3420,3420,3420,3420,0
|
|
20241111,120200,206408005,3420,3425,3425,3420,55
|
|
20241111,120100,206219900,3420,3420,3420,3420,47
|
|
20241111,120000,206059160,3420,3420,3420,3420,36
|
|
20241111,115900,205936040,3430,3430,3430,3430,0
|
|
20241111,115800,205936040,3430,3425,3430,3425,225
|
|
20241111,115700,205164310,3425,3425,3425,3425,35
|
|
20241111,115600,205044435,3420,3420,3420,3420,90
|
|
20241111,115500,204736635,3420,3425,3425,3420,414
|
|
20241111,115400,203320750,3420,3420,3420,3420,0
|
|
20241111,115300,203320750,3420,3425,3425,3420,717
|
|
20241111,115200,200867475,3430,3435,3435,3430,943
|
|
20241111,115100,197632585,3435,3435,3435,3435,0
|
|
20241111,115000,197632585,3435,3430,3435,3430,1441
|
|
20241111,114900,192689855,3435,3435,3435,3435,24
|
|
20241111,114800,192607415,3440,3435,3440,3435,10
|
|
20241111,114700,192573035,3435,3435,3435,3435,326
|
|
20241111,114600,191453225,3435,3435,3435,3435,39
|
|
20241111,114500,191319260,3445,3445,3445,3445,0
|
|
20241111,114400,191319260,3445,3445,3445,3445,0
|
|
20241111,114300,191319260,3445,3445,3445,3445,0
|
|
20241111,114200,191319260,3445,3440,3445,3435,772
|
|
20241111,114100,188667320,3440,3440,3440,3440,0
|
|
20241111,114000,188667320,3440,3440,3440,3440,15
|
|
20241111,113900,188615720,3445,3445,3445,3445,0
|
|
20241111,113800,188615720,3445,3445,3445,3445,5
|
|
20241111,113700,188598495,3445,3445,3445,3445,5
|
|
20241111,113600,188581270,3440,3440,3440,3440,15
|
|
20241111,113500,188529670,3445,3445,3445,3445,0
|
|
20241111,113400,188529670,3445,3445,3445,3445,3
|
|
20241111,113300,188519335,3440,3440,3445,3440,101
|
|
20241111,113200,188171420,3445,3440,3445,3440,6
|
|
20241111,113100,188150765,3445,3440,3445,3440,22
|
|
20241111,113000,188075070,3440,3440,3440,3440,0
|
|
20241111,112900,188075070,3440,3440,3440,3440,180
|
|
20241111,112800,187455870,3440,3440,3440,3440,0
|
|
20241111,112700,187455870,3440,3440,3440,3440,0
|
|
20241111,112600,187455870,3440,3440,3440,3440,0
|
|
20241111,112500,187455870,3440,3435,3440,3435,582
|
|
20241111,112400,185454200,3435,3435,3435,3435,0
|
|
20241111,112300,185454200,3435,3435,3435,3435,1
|
|
20241111,112200,185450765,3435,3435,3435,3435,28
|
|
20241111,112100,185354585,3435,3435,3435,3435,63
|
|
20241111,112000,185138180,3440,3440,3440,3440,0
|
|
20241111,111900,185138180,3440,3440,3440,3440,10
|
|
20241111,111800,185103780,3440,3440,3440,3440,18
|
|
20241111,111700,185041860,3445,3445,3445,3445,1
|
|
20241111,111600,185038415,3440,3440,3440,3440,5
|
|
20241111,111500,185021215,3440,3440,3440,3440,2
|
|
20241111,111400,185014335,3445,3440,3445,3440,16
|
|
20241111,111300,184959250,3440,3440,3445,3440,7
|
|
20241111,111200,184935150,3445,3440,3445,3440,30
|
|
20241111,111100,184831945,3435,3435,3440,3435,8
|
|
20241111,111000,184804450,3440,3435,3440,3435,11
|
|
20241111,110900,184766640,3435,3435,3435,3430,33
|
|
20241111,110800,184653385,3435,3435,3435,3435,1225
|
|
20241111,110700,180445510,3435,3435,3435,3435,0
|
|
20241111,110600,180445510,3435,3435,3435,3435,0
|
|
20241111,110500,180445510,3435,3435,3435,3435,53
|
|
20241111,110400,180263455,3435,3445,3445,3435,134
|
|
20241111,110300,179802835,3435,3440,3440,3435,74
|
|
20241111,110200,179548285,3440,3445,3445,3440,137
|
|
20241111,110100,179077000,3440,3440,3440,3440,0
|
|
20241111,110000,179077000,3440,3440,3440,3440,205
|
|
20241111,105900,178371800,3450,3440,3450,3440,21
|
|
20241111,105800,178299545,3445,3445,3450,3445,79
|
|
20241111,105700,178027380,3445,3445,3445,3445,8
|
|
20241111,105600,177999820,3445,3455,3455,3445,468
|
|
20241111,105500,176387240,3455,3455,3455,3455,2
|
|
20241111,105400,176380330,3455,3455,3455,3455,10
|
|
20241111,105300,176345780,3450,3450,3450,3450,123
|
|
20241111,105200,175921430,3445,3450,3450,3445,16
|
|
20241111,105100,175866300,3445,3445,3445,3445,0
|
|
20241111,105000,175866300,3445,3445,3445,3445,39
|
|
20241111,104900,175731945,3450,3450,3450,3450,1
|
|
20241111,104800,175728495,3450,3445,3450,3445,133
|
|
20241111,104700,175269655,3445,3445,3445,3445,53
|
|
20241111,104600,175087070,3445,3445,3445,3445,51
|
|
20241111,104500,174911375,3445,3440,3445,3440,391
|
|
20241111,104400,173566330,3440,3440,3440,3440,136
|
|
20241111,104300,173098490,3440,3440,3440,3440,0
|
|
20241111,104200,173098490,3440,3440,3440,3440,137
|
|
20241111,104100,172627210,3440,3440,3440,3440,132
|
|
20241111,104000,172173130,3450,3450,3450,3450,0
|
|
20241111,103900,172173130,3450,3450,3450,3450,0
|
|
20241111,103800,172173130,3450,3450,3450,3450,2
|
|
20241111,103700,172166230,3450,3450,3450,3450,3
|
|
20241111,103600,172155880,3450,3450,3450,3450,5
|
|
20241111,103500,172138630,3435,3435,3435,3435,0
|
|
20241111,103400,172138630,3435,3445,3445,3435,10
|
|
20241111,103300,172104230,3450,3450,3450,3445,6
|
|
20241111,103200,172083540,3450,3450,3450,3445,34
|
|
20241111,103100,171966245,3445,3440,3450,3440,259
|
|
20241111,103000,171075255,3440,3440,3440,3440,5
|
|
20241111,102900,171058055,3440,3440,3440,3440,603
|
|
20241111,102800,168983735,3450,3450,3450,3450,0
|
|
20241111,102700,168983735,3450,3450,3450,3450,0
|
|
20241111,102600,168983735,3450,3445,3450,3440,209
|
|
20241111,102500,168262945,3445,3455,3455,3445,119
|
|
20241111,102400,167852085,3460,3460,3460,3460,0
|
|
20241111,102300,167852085,3460,3460,3460,3460,20
|
|
20241111,102200,167782885,3460,3460,3465,3455,27
|
|
20241111,102100,167689440,3460,3455,3465,3455,290
|
|
20241111,102000,166687040,3455,3450,3455,3450,11
|
|
20241111,101900,166649085,3450,3450,3450,3450,0
|
|
20241111,101800,166649085,3450,3450,3455,3450,7
|
|
20241111,101700,166624920,3450,3450,3455,3445,46
|
|
20241111,101600,166466255,3450,3450,3450,3450,3
|
|
20241111,101500,166455905,3450,3450,3455,3445,400
|
|
20241111,101400,165077160,3455,3455,3455,3455,68
|
|
20241111,101300,164842220,3460,3460,3460,3460,1
|
|
20241111,101200,164838760,3455,3455,3455,3455,4
|
|
20241111,101100,164824940,3455,3455,3455,3455,0
|
|
20241111,101000,164824940,3455,3450,3455,3445,21
|
|
20241111,100900,164752455,3455,3440,3455,3440,52
|
|
20241111,100800,164573085,3440,3440,3440,3440,674
|
|
20241111,100700,162254525,3440,3440,3440,3440,66
|
|
20241111,100600,162027485,3445,3445,3450,3445,31
|
|
20241111,100500,161920675,3445,3445,3445,3445,37
|
|
20241111,100400,161793210,3445,3445,3460,3445,88
|
|
20241111,100300,161489445,3445,3440,3445,3440,1254
|
|
20241111,100200,157175390,3435,3450,3450,3415,4650
|
|
20241111,100100,141236040,3450,3460,3460,3450,1106
|
|
20241111,100000,137418440,3460,3460,3460,3460,0
|
|
20241111,095900,137418440,3460,3455,3460,3455,284
|
|
20241111,095800,136435820,3455,3460,3460,3455,31
|
|
20241111,095700,136328630,3460,3460,3460,3460,86
|
|
20241111,095600,136031070,3450,3450,3455,3450,83
|
|
20241111,095500,135744695,3450,3460,3460,3450,2985
|
|
20241111,095400,125445605,3465,3465,3465,3460,1082
|
|
20241111,095300,121700125,3465,3465,3465,3465,0
|
|
20241111,095200,121700125,3465,3480,3480,3465,209
|
|
20241111,095100,120974905,3485,3485,3485,3480,84
|
|
20241111,095000,120682520,3485,3485,3485,3485,2
|
|
20241111,094900,120675550,3485,3485,3485,3485,0
|
|
20241111,094800,120675550,3485,3495,3495,3485,211
|
|
20241111,094700,119940170,3495,3490,3495,3490,310
|
|
20241111,094600,118856725,3490,3495,3495,3490,102
|
|
20241111,094500,118500250,3495,3495,3495,3495,3
|
|
20241111,094400,118489765,3500,3500,3500,3500,0
|
|
20241111,094300,118489765,3500,3500,3500,3500,3
|
|
20241111,094200,118479265,3500,3500,3500,3500,1
|
|
20241111,094100,118475765,3500,3500,3500,3500,0
|
|
20241111,094000,118475765,3500,3495,3500,3495,5
|
|
20241111,093900,118458270,3490,3490,3495,3490,1524
|
|
20241111,093800,113137585,3490,3485,3490,3480,1139
|
|
20241111,093700,109168225,3480,3480,3480,3480,0
|
|
20241111,093600,109168225,3480,3475,3480,3470,2385
|
|
20241111,093500,100889035,3480,3490,3490,3480,434
|
|
20241111,093400,99377775,3485,3485,3485,3485,410
|
|
20241111,093300,97948925,3485,3495,3495,3485,207
|
|
20241111,093200,97227515,3495,3495,3495,3490,208
|
|
20241111,093100,96500575,3495,3495,3495,3495,0
|
|
20241111,093000,96500575,3495,3495,3495,3495,590
|
|
20241111,092900,94438525,3495,3495,3495,3495,1
|
|
20241111,092800,94435030,3495,3495,3500,3480,2317
|
|
20241111,092700,86344575,3485,3490,3500,3485,2848
|
|
20241111,092600,76392705,3485,3505,3505,3485,8912
|
|
20241111,092500,45274645,3500,3505,3505,3500,167
|
|
20241111,092400,44689890,3505,3505,3505,3500,270
|
|
20241111,092300,43744780,3500,3510,3510,3500,2482
|
|
20241111,092200,35046235,3515,3525,3525,3510,787
|
|
20241111,092100,32280080,3525,3530,3530,3520,1334
|
|
20241111,092000,27582975,3530,3530,3530,3530,0
|
|
20241111,091900,27582975,3530,3530,3530,3530,0
|
|
20241111,091800,27582975,3530,3525,3530,3525,320
|
|
20241111,091700,26454960,3525,3525,3525,3525,10
|
|
20241111,091600,26419710,3520,3525,3525,3520,159
|
|
20241111,091500,25859960,3530,3530,3530,3520,198
|
|
20241111,091400,25162395,3530,3525,3530,3525,5
|
|
20241111,091300,25144750,3520,3525,3530,3520,6
|
|
20241111,091200,25123610,3530,3530,3530,3520,1284
|
|
20241111,091100,20600805,3535,3540,3540,3535,2
|
|
20241111,091000,20593730,3545,3545,3550,3545,383
|
|
20241111,090900,19235990,3545,3520,3545,3515,165
|
|
20241111,090800,18654055,3520,3540,3540,3515,686
|
|
20241111,090700,16238550,3550,3575,3575,3550,1791
|
|
20241111,090600,9879845,3575,3575,3575,3575,2
|
|
20241111,090500,9872695,3575,3580,3580,3575,93
|
|
20241111,090400,9539805,3580,3580,3580,3560,271
|
|
20241111,090300,8573840,3565,3565,3565,3565,1286
|
|
20241111,090200,3989250,3590,3600,3600,3585,305
|
|
20241111,090100,2894460,3580,3605,3605,3575,388
|
|
20241111,090000,1506305,3595,3595,3595,3595,419
|