657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195400,230354830,3620,3620,3620,3620,1201
|
|
20241107,195300,230354830,3620,3620,3620,3620,0
|
|
20241107,195200,230354830,3620,3620,3620,3620,0
|
|
20241107,195100,230354830,3620,3620,3620,3620,0
|
|
20241107,195000,230354830,3620,3620,3620,3620,0
|
|
20241107,194900,230354830,3620,3620,3620,3620,0
|
|
20241107,194800,230354830,3620,3620,3620,3620,0
|
|
20241107,194700,230354830,3620,3620,3620,3620,0
|
|
20241107,194600,230354830,3620,3620,3620,3620,0
|
|
20241107,194500,230354830,3620,3620,3620,3620,0
|
|
20241107,194400,230354830,3620,3620,3620,3620,0
|
|
20241107,194300,230354830,3620,3620,3620,3620,0
|
|
20241107,194200,230354830,3620,3620,3620,3620,0
|
|
20241107,194100,230354830,3620,3620,3620,3620,0
|
|
20241107,194000,230354830,3620,3620,3620,3620,0
|
|
20241107,193900,230354830,3620,3620,3620,3620,0
|
|
20241107,193800,230354830,3620,3620,3620,3620,0
|
|
20241107,193700,230354830,3620,3620,3620,3620,0
|
|
20241107,193600,230354830,3620,3620,3620,3620,0
|
|
20241107,193500,230354830,3620,3620,3620,3620,0
|
|
20241107,193400,230354830,3620,3620,3620,3620,0
|
|
20241107,193300,230354830,3620,3620,3620,3620,0
|
|
20241107,193200,230354830,3620,3620,3620,3620,0
|
|
20241107,193100,230354830,3620,3620,3620,3620,0
|
|
20241107,193000,230354830,3620,3620,3620,3620,0
|
|
20241107,192900,230354830,3620,3620,3620,3620,0
|
|
20241107,192800,230354830,3620,3620,3620,3620,0
|
|
20241107,192700,230354830,3620,3620,3620,3620,0
|
|
20241107,192600,230354830,3620,3620,3620,3620,0
|
|
20241107,192500,230354830,3620,3620,3620,3620,0
|
|
20241107,192400,230354830,3620,3620,3620,3620,1201
|
|
20241107,192300,230354830,3620,3620,3620,3620,0
|
|
20241107,192200,230354830,3620,3620,3620,3620,0
|
|
20241107,192100,230354830,3620,3620,3620,3620,0
|
|
20241107,192000,230354830,3620,3620,3620,3620,0
|
|
20241107,191900,230354830,3620,3620,3620,3620,0
|
|
20241107,191800,230354830,3620,3620,3620,3620,0
|
|
20241107,191700,230354830,3620,3620,3620,3620,0
|
|
20241107,191600,230354830,3620,3620,3620,3620,0
|
|
20241107,191500,230354830,3620,3620,3620,3620,0
|
|
20241107,191400,230354830,3620,3620,3620,3620,0
|
|
20241107,191300,230354830,3620,3620,3620,3620,0
|
|
20241107,191200,230354830,3620,3620,3620,3620,0
|
|
20241107,191100,230354830,3620,3620,3620,3620,0
|
|
20241107,191000,230354830,3620,3620,3620,3620,0
|
|
20241107,190900,230354830,3620,3620,3620,3620,0
|
|
20241107,190800,230354830,3620,3620,3620,3620,0
|
|
20241107,190700,230354830,3620,3620,3620,3620,0
|
|
20241107,190600,230354830,3620,3620,3620,3620,0
|
|
20241107,190500,230354830,3620,3620,3620,3620,0
|
|
20241107,190400,230354830,3620,3620,3620,3620,0
|
|
20241107,190300,230354830,3620,3620,3620,3620,0
|
|
20241107,190200,230354830,3620,3620,3620,3620,0
|
|
20241107,190100,230354830,3620,3620,3620,3620,0
|
|
20241107,190000,230354830,3620,3620,3620,3620,0
|
|
20241107,185900,230354830,3620,3620,3620,3620,0
|
|
20241107,185800,230354830,3620,3620,3620,3620,0
|
|
20241107,185700,230354830,3620,3620,3620,3620,0
|
|
20241107,185600,230354830,3620,3620,3620,3620,0
|
|
20241107,185500,230354830,3620,3620,3620,3620,0
|
|
20241107,185400,230354830,3620,3620,3620,3620,1201
|
|
20241107,185300,230354830,3620,3620,3620,3620,0
|
|
20241107,185200,230354830,3620,3620,3620,3620,0
|
|
20241107,185100,230354830,3620,3620,3620,3620,0
|
|
20241107,185000,230354830,3620,3620,3620,3620,0
|
|
20241107,184900,230354830,3620,3620,3620,3620,0
|
|
20241107,184800,230354830,3620,3620,3620,3620,0
|
|
20241107,184700,230354830,3620,3620,3620,3620,0
|
|
20241107,184600,230354830,3620,3620,3620,3620,0
|
|
20241107,184500,230354830,3620,3620,3620,3620,0
|
|
20241107,184400,230354830,3620,3620,3620,3620,0
|
|
20241107,184300,230354830,3620,3620,3620,3620,0
|
|
20241107,184200,230354830,3620,3620,3620,3620,0
|
|
20241107,184100,230354830,3620,3620,3620,3620,0
|
|
20241107,184000,230354830,3620,3620,3620,3620,0
|
|
20241107,183900,230354830,3620,3620,3620,3620,0
|
|
20241107,183800,230354830,3620,3620,3620,3620,0
|
|
20241107,183700,230354830,3620,3620,3620,3620,0
|
|
20241107,183600,230354830,3620,3620,3620,3620,0
|
|
20241107,183500,230354830,3620,3620,3620,3620,0
|
|
20241107,183400,230354830,3620,3620,3620,3620,0
|
|
20241107,183300,230354830,3620,3620,3620,3620,0
|
|
20241107,183200,230354830,3620,3620,3620,3620,0
|
|
20241107,183100,230354830,3620,3620,3620,3620,0
|
|
20241107,183000,230354830,3620,3620,3620,3620,0
|
|
20241107,182900,230354830,3620,3620,3620,3620,0
|
|
20241107,182800,230354830,3620,3620,3620,3620,0
|
|
20241107,182700,230354830,3620,3620,3620,3620,0
|
|
20241107,182600,230354830,3620,3620,3620,3620,0
|
|
20241107,182500,230354830,3620,3620,3620,3620,0
|
|
20241107,182400,230354830,3620,3620,3620,3620,1201
|
|
20241107,182300,230354830,3620,3620,3620,3620,0
|
|
20241107,182200,230354830,3620,3620,3620,3620,0
|
|
20241107,182100,230354830,3620,3620,3620,3620,0
|
|
20241107,182000,230354830,3620,3620,3620,3620,0
|
|
20241107,181900,230354830,3620,3620,3620,3620,0
|
|
20241107,181800,230354830,3620,3620,3620,3620,0
|
|
20241107,181700,230354830,3620,3620,3620,3620,0
|
|
20241107,181600,230354830,3620,3620,3620,3620,0
|
|
20241107,181500,230354830,3620,3620,3620,3620,0
|
|
20241107,181400,230354830,3620,3620,3620,3620,0
|
|
20241107,181300,230354830,3620,3620,3620,3620,0
|
|
20241107,181200,230354830,3620,3620,3620,3620,0
|
|
20241107,181100,230354830,3620,3620,3620,3620,0
|
|
20241107,181000,230354830,3620,3620,3620,3620,0
|
|
20241107,180900,230354830,3620,3620,3620,3620,0
|
|
20241107,180800,230354830,3620,3620,3620,3620,0
|
|
20241107,180700,230354830,3620,3620,3620,3620,0
|
|
20241107,180600,230354830,3620,3620,3620,3620,0
|
|
20241107,180500,230354830,3620,3620,3620,3620,0
|
|
20241107,180400,230354830,3620,3620,3620,3620,0
|
|
20241107,180300,230354830,3620,3620,3620,3620,0
|
|
20241107,180200,230354830,3620,3620,3620,3620,0
|
|
20241107,180100,230354830,3620,3620,3620,3620,0
|
|
20241107,180000,230354830,3620,3620,3620,3620,0
|
|
20241107,175900,230354830,3620,3620,3620,3620,0
|
|
20241107,175800,230354830,3620,3620,3620,3620,0
|
|
20241107,175700,230354830,3620,3620,3620,3620,0
|
|
20241107,175600,230354830,3620,3620,3620,3620,0
|
|
20241107,175500,230354830,3620,3620,3620,3620,0
|
|
20241107,175400,230354830,3620,3620,3620,3620,1201
|
|
20241107,175300,230354830,3620,3620,3620,3620,0
|
|
20241107,175200,230354830,3620,3620,3620,3620,0
|
|
20241107,175100,230354830,3620,3620,3620,3620,0
|
|
20241107,175000,230354830,3620,3620,3620,3620,0
|
|
20241107,174900,230354830,3620,3620,3620,3620,0
|
|
20241107,174800,230354830,3620,3620,3620,3620,0
|
|
20241107,174700,230354830,3620,3620,3620,3620,0
|
|
20241107,174600,230354830,3620,3620,3620,3620,0
|
|
20241107,174500,230354830,3620,3620,3620,3620,0
|
|
20241107,174400,230354830,3620,3620,3620,3620,0
|
|
20241107,174300,230354830,3620,3620,3620,3620,0
|
|
20241107,174200,230354830,3620,3620,3620,3620,0
|
|
20241107,174100,230354830,3620,3620,3620,3620,0
|
|
20241107,174000,230354830,3620,3620,3620,3620,0
|
|
20241107,173900,230354830,3620,3620,3620,3620,0
|
|
20241107,173800,230354830,3620,3620,3620,3620,0
|
|
20241107,173700,230354830,3620,3620,3620,3620,0
|
|
20241107,173600,230354830,3620,3620,3620,3620,0
|
|
20241107,173500,230354830,3620,3620,3620,3620,0
|
|
20241107,173400,230354830,3620,3620,3620,3620,0
|
|
20241107,173300,230354830,3620,3620,3620,3620,0
|
|
20241107,173200,230354830,3620,3620,3620,3620,0
|
|
20241107,173100,230354830,3620,3620,3620,3620,0
|
|
20241107,173000,230354830,3620,3620,3620,3620,0
|
|
20241107,172900,230354830,3620,3620,3620,3620,0
|
|
20241107,172800,230354830,3620,3620,3620,3620,0
|
|
20241107,172700,230354830,3620,3620,3620,3620,0
|
|
20241107,172600,230354830,3620,3620,3620,3620,0
|
|
20241107,172500,230354830,3620,3620,3620,3620,0
|
|
20241107,172400,230354830,3620,3620,3620,3620,1201
|
|
20241107,172300,230354830,3620,3620,3620,3620,0
|
|
20241107,172200,230354830,3620,3620,3620,3620,0
|
|
20241107,172100,230354830,3620,3620,3620,3620,0
|
|
20241107,172000,230354830,3620,3620,3620,3620,0
|
|
20241107,171900,230354830,3620,3620,3620,3620,0
|
|
20241107,171800,230354830,3620,3620,3620,3620,0
|
|
20241107,171700,230354830,3620,3620,3620,3620,0
|
|
20241107,171600,230354830,3620,3620,3620,3620,0
|
|
20241107,171500,230354830,3620,3620,3620,3620,0
|
|
20241107,171400,230354830,3620,3620,3620,3620,0
|
|
20241107,171300,230354830,3620,3620,3620,3620,0
|
|
20241107,171200,230354830,3620,3620,3620,3620,0
|
|
20241107,171100,230354830,3620,3620,3620,3620,0
|
|
20241107,171000,230354830,3620,3620,3620,3620,0
|
|
20241107,170900,230354830,3620,3620,3620,3620,0
|
|
20241107,170800,230354830,3620,3620,3620,3620,0
|
|
20241107,170700,230354830,3620,3620,3620,3620,0
|
|
20241107,170600,230354830,3620,3620,3620,3620,0
|
|
20241107,170500,230354830,3620,3620,3620,3620,0
|
|
20241107,170400,230354830,3620,3620,3620,3620,0
|
|
20241107,170300,230354830,3620,3620,3620,3620,0
|
|
20241107,170200,230354830,3620,3620,3620,3620,0
|
|
20241107,170100,230354830,3620,3620,3620,3620,0
|
|
20241107,170000,230354830,3620,3620,3620,3620,0
|
|
20241107,165900,230354830,3620,3620,3620,3620,0
|
|
20241107,165800,230354830,3620,3620,3620,3620,0
|
|
20241107,165700,230354830,3620,3620,3620,3620,0
|
|
20241107,165600,230354830,3620,3620,3620,3620,0
|
|
20241107,165500,230354830,3620,3620,3620,3620,0
|
|
20241107,165400,230354830,3620,3620,3620,3620,1201
|
|
20241107,165300,230354830,3620,3620,3620,3620,0
|
|
20241107,165200,230354830,3620,3620,3620,3620,0
|
|
20241107,165100,230354830,3620,3620,3620,3620,0
|
|
20241107,165000,230354830,3620,3620,3620,3620,0
|
|
20241107,164900,230354830,3620,3620,3620,3620,0
|
|
20241107,164800,230354830,3620,3620,3620,3620,0
|
|
20241107,164700,230354830,3620,3620,3620,3620,0
|
|
20241107,164600,230354830,3620,3620,3620,3620,0
|
|
20241107,164500,230354830,3620,3620,3620,3620,0
|
|
20241107,164400,230354830,3620,3620,3620,3620,0
|
|
20241107,164300,230354830,3620,3620,3620,3620,0
|
|
20241107,164200,230354830,3620,3620,3620,3620,0
|
|
20241107,164100,230354830,3620,3620,3620,3620,0
|
|
20241107,164000,230354830,3620,3620,3620,3620,0
|
|
20241107,163900,230354830,3620,3620,3620,3620,0
|
|
20241107,163800,230354830,3620,3620,3620,3620,0
|
|
20241107,163700,230354830,3620,3620,3620,3620,0
|
|
20241107,163600,230354830,3620,3620,3620,3620,0
|
|
20241107,163500,230354830,3620,3620,3620,3620,0
|
|
20241107,163400,230354830,3620,3620,3620,3620,0
|
|
20241107,163300,230354830,3620,3620,3620,3620,0
|
|
20241107,163200,230354830,3620,3620,3620,3620,0
|
|
20241107,163100,230354830,3620,3620,3620,3620,0
|
|
20241107,163000,230354830,3620,3620,3620,3620,0
|
|
20241107,162900,230354830,3620,3620,3620,3620,0
|
|
20241107,162800,230354830,3620,3620,3620,3620,0
|
|
20241107,162700,230354830,3620,3620,3620,3620,0
|
|
20241107,162600,230354830,3620,3620,3620,3620,0
|
|
20241107,162500,230354830,3620,3620,3620,3620,0
|
|
20241107,162400,230354830,3620,3620,3620,3620,1201
|
|
20241107,162300,230354830,3620,3620,3620,3620,0
|
|
20241107,162200,230354830,3620,3620,3620,3620,0
|
|
20241107,162100,230354830,3620,3620,3620,3620,0
|
|
20241107,162000,230354830,3620,3620,3620,3620,0
|
|
20241107,161900,230354830,3620,3620,3620,3620,0
|
|
20241107,161800,230354830,3620,3620,3620,3620,0
|
|
20241107,161700,230354830,3620,3620,3620,3620,0
|
|
20241107,161600,230354830,3620,3620,3620,3620,0
|
|
20241107,161500,230354830,3620,3620,3620,3620,0
|
|
20241107,161400,230354830,3620,3620,3620,3620,0
|
|
20241107,161300,230354830,3620,3620,3620,3620,0
|
|
20241107,161200,230354830,3620,3620,3620,3620,0
|
|
20241107,161100,230354830,3620,3620,3620,3620,0
|
|
20241107,161000,230354830,3620,3620,3620,3620,0
|
|
20241107,160900,230354830,3620,3620,3620,3620,0
|
|
20241107,160800,230354830,3620,3620,3620,3620,0
|
|
20241107,160700,230354830,3620,3620,3620,3620,0
|
|
20241107,160600,230354830,3620,3620,3620,3620,0
|
|
20241107,160500,230354830,3620,3620,3620,3620,0
|
|
20241107,160400,230354830,3620,3620,3620,3620,0
|
|
20241107,160300,230354830,3620,3620,3620,3620,0
|
|
20241107,160200,230354830,3620,3620,3620,3620,0
|
|
20241107,160100,230354830,3620,3620,3620,3620,0
|
|
20241107,160000,230354830,3620,3620,3620,3620,0
|
|
20241107,155900,230354830,3620,3620,3620,3620,0
|
|
20241107,155800,230354830,3620,3620,3620,3620,0
|
|
20241107,155700,230354830,3620,3620,3620,3620,0
|
|
20241107,155600,230354830,3620,3620,3620,3620,0
|
|
20241107,155500,230354830,3620,3620,3620,3620,0
|
|
20241107,155400,230354830,3620,3620,3620,3620,1201
|
|
20241107,155300,230354830,3620,3620,3620,3620,0
|
|
20241107,155200,230354830,3620,3620,3620,3620,0
|
|
20241107,155100,230354830,3620,3620,3620,3620,0
|
|
20241107,155000,230354830,3620,3620,3620,3620,0
|
|
20241107,154900,230354830,3620,3620,3620,3620,0
|
|
20241107,154800,230354830,3620,3620,3620,3620,0
|
|
20241107,154700,230354830,3620,3620,3620,3620,0
|
|
20241107,154600,230354830,3620,3620,3620,3620,0
|
|
20241107,154500,230354830,3620,3620,3620,3620,0
|
|
20241107,154400,230354830,3620,3620,3620,3620,0
|
|
20241107,154300,230354830,3620,3620,3620,3620,0
|
|
20241107,154200,230354830,3620,3620,3620,3620,0
|
|
20241107,154100,230354830,3620,3620,3620,3620,0
|
|
20241107,154000,230354830,3620,3620,3620,3620,0
|
|
20241107,153900,230354830,3620,3620,3620,3620,0
|
|
20241107,153800,230354830,3620,3620,3620,3620,0
|
|
20241107,153700,230354830,3620,3620,3620,3620,0
|
|
20241107,153600,230354830,3620,3620,3620,3620,0
|
|
20241107,153500,230354830,3620,3620,3620,3620,0
|
|
20241107,153400,230354830,3620,3620,3620,3620,0
|
|
20241107,153300,230354830,3620,3620,3620,3620,0
|
|
20241107,153200,230354830,3620,3620,3620,3620,0
|
|
20241107,153100,230354830,3620,3620,3620,3620,0
|
|
20241107,153000,230354830,3620,3620,3620,3620,1201
|
|
20241107,152900,226007210,3655,3655,3655,3655,0
|
|
20241107,152800,226007210,3655,3655,3655,3655,0
|
|
20241107,152700,226007210,3655,3655,3655,3655,0
|
|
20241107,152600,226007210,3655,3655,3655,3655,0
|
|
20241107,152500,226007210,3655,3655,3655,3655,0
|
|
20241107,152400,226007210,3655,3655,3655,3655,0
|
|
20241107,152300,226007210,3655,3655,3655,3655,0
|
|
20241107,152200,226007210,3655,3655,3655,3655,0
|
|
20241107,152100,226007210,3655,3655,3655,3655,0
|
|
20241107,152000,226007210,3655,3655,3655,3655,0
|
|
20241107,151900,226007210,3655,3655,3655,3655,0
|
|
20241107,151800,226007210,3655,3655,3655,3655,0
|
|
20241107,151700,226007210,3655,3655,3655,3655,0
|
|
20241107,151600,226007210,3655,3655,3655,3655,20
|
|
20241107,151500,225934110,3655,3655,3655,3655,0
|
|
20241107,151400,225934110,3655,3655,3655,3655,0
|
|
20241107,151300,225934110,3655,3655,3655,3655,0
|
|
20241107,151200,225934110,3655,3655,3655,3655,0
|
|
20241107,151100,225934110,3655,3655,3655,3655,0
|
|
20241107,151000,225934110,3655,3630,3655,3630,9
|
|
20241107,150900,225901415,3655,3655,3655,3655,0
|
|
20241107,150800,225901415,3655,3655,3655,3655,20
|
|
20241107,150700,225828315,3655,3655,3655,3655,38
|
|
20241107,150600,225689425,3630,3630,3630,3630,0
|
|
20241107,150500,225689425,3630,3630,3630,3630,0
|
|
20241107,150400,225689425,3630,3630,3630,3630,0
|
|
20241107,150300,225689425,3630,3630,3630,3630,0
|
|
20241107,150200,225689425,3630,3630,3630,3630,0
|
|
20241107,150100,225689425,3630,3630,3630,3630,0
|
|
20241107,150000,225689425,3630,3630,3630,3630,0
|
|
20241107,145900,225689425,3630,3630,3630,3630,2
|
|
20241107,145800,225682165,3630,3640,3640,3630,841
|
|
20241107,145700,222629235,3655,3655,3655,3655,0
|
|
20241107,145600,222629235,3655,3655,3655,3655,0
|
|
20241107,145500,222629235,3655,3655,3655,3655,1
|
|
20241107,145400,222625580,3640,3640,3640,3640,0
|
|
20241107,145300,222625580,3640,3640,3640,3640,9
|
|
20241107,145200,222592820,3640,3640,3640,3640,0
|
|
20241107,145100,222592820,3640,3640,3640,3640,0
|
|
20241107,145000,222592820,3640,3640,3640,3635,54
|
|
20241107,144900,222396470,3640,3640,3640,3640,0
|
|
20241107,144800,222396470,3640,3640,3640,3640,0
|
|
20241107,144700,222396470,3640,3640,3640,3640,0
|
|
20241107,144600,222396470,3640,3640,3640,3640,0
|
|
20241107,144500,222396470,3640,3640,3640,3640,0
|
|
20241107,144400,222396470,3640,3640,3640,3640,0
|
|
20241107,144300,222396470,3640,3640,3640,3640,0
|
|
20241107,144200,222396470,3640,3640,3640,3640,0
|
|
20241107,144100,222396470,3640,3640,3640,3640,0
|
|
20241107,144000,222396470,3640,3640,3640,3640,0
|
|
20241107,143900,222396470,3640,3640,3640,3640,0
|
|
20241107,143800,222396470,3640,3640,3640,3640,0
|
|
20241107,143700,222396470,3640,3640,3640,3640,0
|
|
20241107,143600,222396470,3640,3640,3640,3640,0
|
|
20241107,143500,222396470,3640,3640,3640,3640,0
|
|
20241107,143400,222396470,3640,3640,3640,3640,50
|
|
20241107,143300,222214470,3650,3650,3650,3650,0
|
|
20241107,143200,222214470,3650,3650,3650,3650,0
|
|
20241107,143100,222214470,3650,3650,3650,3650,1400
|
|
20241107,143000,217104470,3650,3650,3650,3650,0
|
|
20241107,142900,217104470,3650,3650,3650,3650,0
|
|
20241107,142800,217104470,3650,3650,3650,3650,0
|
|
20241107,142700,217104470,3650,3640,3650,3635,802
|
|
20241107,142600,214189120,3655,3655,3655,3655,0
|
|
20241107,142500,214189120,3655,3655,3655,3655,0
|
|
20241107,142400,214189120,3655,3655,3655,3655,0
|
|
20241107,142300,214189120,3655,3655,3655,3655,0
|
|
20241107,142200,214189120,3655,3655,3655,3655,0
|
|
20241107,142100,214189120,3655,3655,3655,3655,0
|
|
20241107,142000,214189120,3655,3655,3655,3655,0
|
|
20241107,141900,214189120,3655,3655,3655,3655,1
|
|
20241107,141800,214185465,3655,3655,3655,3655,0
|
|
20241107,141700,214185465,3655,3655,3655,3655,0
|
|
20241107,141600,214185465,3655,3645,3655,3645,7
|
|
20241107,141500,214159940,3655,3645,3655,3640,549
|
|
20241107,141400,212161380,3655,3655,3655,3655,0
|
|
20241107,141300,212161380,3655,3655,3655,3655,0
|
|
20241107,141200,212161380,3655,3655,3655,3655,0
|
|
20241107,141100,212161380,3655,3655,3655,3655,0
|
|
20241107,141000,212161380,3655,3655,3655,3655,0
|
|
20241107,140900,212161380,3655,3655,3655,3655,0
|
|
20241107,140800,212161380,3655,3655,3655,3655,0
|
|
20241107,140700,212161380,3655,3655,3655,3655,0
|
|
20241107,140600,212161380,3655,3655,3655,3655,0
|
|
20241107,140500,212161380,3655,3655,3655,3655,0
|
|
20241107,140400,212161380,3655,3655,3655,3655,0
|
|
20241107,140300,212161380,3655,3655,3655,3655,0
|
|
20241107,140200,212161380,3655,3655,3655,3655,0
|
|
20241107,140100,212161380,3655,3655,3655,3655,0
|
|
20241107,140000,212161380,3655,3655,3655,3655,0
|
|
20241107,135900,212161380,3655,3655,3655,3655,0
|
|
20241107,135800,212161380,3655,3655,3655,3655,5
|
|
20241107,135700,212143105,3655,3655,3655,3655,0
|
|
20241107,135600,212143105,3655,3655,3655,3655,1
|
|
20241107,135500,212139450,3640,3640,3640,3640,0
|
|
20241107,135400,212139450,3640,3640,3640,3640,0
|
|
20241107,135300,212139450,3640,3640,3640,3640,0
|
|
20241107,135200,212139450,3640,3640,3640,3640,0
|
|
20241107,135100,212139450,3640,3640,3640,3640,3
|
|
20241107,135000,212128530,3640,3640,3640,3640,0
|
|
20241107,134900,212128530,3640,3640,3640,3640,0
|
|
20241107,134800,212128530,3640,3640,3640,3640,0
|
|
20241107,134700,212128530,3640,3640,3640,3640,0
|
|
20241107,134600,212128530,3640,3640,3640,3640,0
|
|
20241107,134500,212128530,3640,3640,3640,3640,0
|
|
20241107,134400,212128530,3640,3640,3640,3640,0
|
|
20241107,134300,212128530,3640,3640,3640,3640,76
|
|
20241107,134200,211851890,3640,3640,3640,3640,0
|
|
20241107,134100,211851890,3640,3640,3640,3640,2
|
|
20241107,134000,211844610,3640,3640,3640,3640,0
|
|
20241107,133900,211844610,3640,3640,3640,3640,590
|
|
20241107,133800,209697010,3640,3640,3640,3640,0
|
|
20241107,133700,209697010,3640,3640,3640,3640,0
|
|
20241107,133600,209697010,3640,3640,3640,3640,0
|
|
20241107,133500,209697010,3640,3640,3640,3640,0
|
|
20241107,133400,209697010,3640,3640,3640,3640,0
|
|
20241107,133300,209697010,3640,3640,3640,3640,0
|
|
20241107,133200,209697010,3640,3640,3640,3640,3
|
|
20241107,133100,209686090,3640,3640,3640,3640,0
|
|
20241107,133000,209686090,3640,3640,3640,3640,0
|
|
20241107,132900,209686090,3640,3640,3640,3640,0
|
|
20241107,132800,209686090,3640,3640,3640,3640,0
|
|
20241107,132700,209686090,3640,3640,3640,3640,0
|
|
20241107,132600,209686090,3640,3640,3640,3640,0
|
|
20241107,132500,209686090,3640,3640,3640,3640,0
|
|
20241107,132400,209686090,3640,3640,3640,3640,0
|
|
20241107,132300,209686090,3640,3640,3640,3640,0
|
|
20241107,132200,209686090,3640,3640,3640,3640,0
|
|
20241107,132100,209686090,3640,3640,3640,3640,0
|
|
20241107,132000,209686090,3640,3640,3640,3640,2
|
|
20241107,131900,209678810,3640,3640,3640,3640,0
|
|
20241107,131800,209678810,3640,3640,3640,3640,1
|
|
20241107,131700,209675170,3640,3645,3645,3640,104
|
|
20241107,131600,209296560,3650,3650,3650,3650,1
|
|
20241107,131500,209292910,3650,3655,3655,3650,10
|
|
20241107,131400,209256385,3655,3655,3655,3655,1
|
|
20241107,131300,209252730,3640,3670,3670,3640,2001
|
|
20241107,131200,201965685,3650,3650,3650,3650,0
|
|
20241107,131100,201965685,3650,3650,3650,3650,8
|
|
20241107,131000,201936485,3645,3645,3645,3645,0
|
|
20241107,130900,201936485,3645,3645,3645,3645,321
|
|
20241107,130800,200766440,3640,3640,3640,3640,38
|
|
20241107,130700,200628120,3640,3645,3645,3640,1914
|
|
20241107,130600,193661115,3645,3645,3645,3645,0
|
|
20241107,130500,193661115,3645,3645,3645,3645,40
|
|
20241107,130400,193515315,3650,3650,3650,3650,0
|
|
20241107,130300,193515315,3650,3650,3650,3650,0
|
|
20241107,130200,193515315,3650,3650,3650,3650,0
|
|
20241107,130100,193515315,3650,3650,3650,3650,0
|
|
20241107,130000,193515315,3650,3650,3650,3650,0
|
|
20241107,125900,193515315,3650,3650,3650,3650,5
|
|
20241107,125800,193497065,3650,3650,3650,3650,10
|
|
20241107,125700,193460565,3650,3650,3650,3650,3
|
|
20241107,125600,193449615,3650,3650,3650,3650,5
|
|
20241107,125500,193431365,3650,3650,3650,3650,10
|
|
20241107,125400,193394865,3650,3650,3650,3650,300
|
|
20241107,125300,192299865,3645,3645,3645,3645,0
|
|
20241107,125200,192299865,3645,3645,3645,3645,0
|
|
20241107,125100,192299865,3645,3645,3645,3645,0
|
|
20241107,125000,192299865,3645,3645,3645,3645,88
|
|
20241107,124900,191979105,3645,3645,3645,3645,0
|
|
20241107,124800,191979105,3645,3645,3645,3645,0
|
|
20241107,124700,191979105,3645,3650,3650,3645,554
|
|
20241107,124600,189957195,3655,3655,3655,3655,0
|
|
20241107,124500,189957195,3655,3655,3655,3655,0
|
|
20241107,124400,189957195,3655,3655,3655,3655,108
|
|
20241107,124300,189562455,3655,3655,3655,3655,0
|
|
20241107,124200,189562455,3655,3655,3655,3655,0
|
|
20241107,124100,189562455,3655,3655,3655,3655,0
|
|
20241107,124000,189562455,3655,3655,3655,3655,1
|
|
20241107,123900,189558800,3675,3675,3675,3675,1
|
|
20241107,123800,189555125,3650,3650,3650,3650,0
|
|
20241107,123700,189555125,3650,3650,3650,3650,0
|
|
20241107,123600,189555125,3650,3650,3650,3650,150
|
|
20241107,123500,189007625,3650,3650,3650,3650,5
|
|
20241107,123400,188989375,3650,3650,3650,3650,0
|
|
20241107,123300,188989375,3650,3650,3650,3650,0
|
|
20241107,123200,188989375,3650,3650,3650,3650,0
|
|
20241107,123100,188989375,3650,3650,3650,3650,0
|
|
20241107,123000,188989375,3650,3650,3650,3650,0
|
|
20241107,122900,188989375,3650,3650,3650,3650,0
|
|
20241107,122800,188989375,3650,3650,3650,3650,0
|
|
20241107,122700,188989375,3650,3650,3650,3650,0
|
|
20241107,122600,188989375,3650,3650,3650,3650,38
|
|
20241107,122500,188850675,3675,3675,3675,3675,0
|
|
20241107,122400,188850675,3675,3675,3675,3675,0
|
|
20241107,122300,188850675,3675,3675,3675,3675,0
|
|
20241107,122200,188850675,3675,3675,3675,3675,0
|
|
20241107,122100,188850675,3675,3675,3675,3675,0
|
|
20241107,122000,188850675,3675,3675,3675,3675,0
|
|
20241107,121900,188850675,3675,3650,3675,3650,551
|
|
20241107,121800,186839500,3650,3665,3665,3650,112
|
|
20241107,121700,186430055,3675,3675,3675,3675,0
|
|
20241107,121600,186430055,3675,3675,3675,3675,4
|
|
20241107,121500,186415355,3675,3675,3675,3675,0
|
|
20241107,121400,186415355,3675,3675,3675,3675,0
|
|
20241107,121300,186415355,3675,3675,3675,3675,0
|
|
20241107,121200,186415355,3675,3675,3675,3675,0
|
|
20241107,121100,186415355,3675,3675,3675,3675,0
|
|
20241107,121000,186415355,3675,3675,3675,3675,0
|
|
20241107,120900,186415355,3675,3675,3675,3675,0
|
|
20241107,120800,186415355,3675,3675,3675,3675,0
|
|
20241107,120700,186415355,3675,3675,3675,3675,0
|
|
20241107,120600,186415355,3675,3675,3675,3675,1
|
|
20241107,120500,186411680,3650,3650,3650,3650,0
|
|
20241107,120400,186411680,3650,3650,3650,3650,0
|
|
20241107,120300,186411680,3650,3650,3650,3650,0
|
|
20241107,120200,186411680,3650,3650,3650,3650,0
|
|
20241107,120100,186411680,3650,3650,3650,3650,0
|
|
20241107,120000,186411680,3650,3650,3650,3650,0
|
|
20241107,115900,186411680,3650,3650,3650,3650,0
|
|
20241107,115800,186411680,3650,3650,3650,3650,0
|
|
20241107,115700,186411680,3650,3675,3675,3650,53
|
|
20241107,115600,186217030,3675,3675,3675,3675,14
|
|
20241107,115500,186165580,3650,3650,3650,3650,1
|
|
20241107,115400,186161930,3680,3680,3680,3680,0
|
|
20241107,115300,186161930,3680,3680,3680,3680,0
|
|
20241107,115200,186161930,3680,3680,3680,3680,0
|
|
20241107,115100,186161930,3680,3680,3680,3680,0
|
|
20241107,115000,186161930,3680,3680,3680,3680,0
|
|
20241107,114900,186161930,3680,3680,3680,3680,0
|
|
20241107,114800,186161930,3680,3680,3680,3680,0
|
|
20241107,114700,186161930,3680,3660,3680,3660,320
|
|
20241107,114600,184988810,3650,3650,3650,3650,10
|
|
20241107,114500,184952310,3660,3660,3660,3660,0
|
|
20241107,114400,184952310,3660,3660,3660,3660,0
|
|
20241107,114300,184952310,3660,3660,3660,3660,2
|
|
20241107,114200,184944990,3660,3660,3660,3660,110
|
|
20241107,114100,184542390,3660,3660,3660,3660,0
|
|
20241107,114000,184542390,3660,3660,3660,3660,0
|
|
20241107,113900,184542390,3660,3655,3660,3655,51
|
|
20241107,113800,184355735,3660,3660,3660,3660,0
|
|
20241107,113700,184355735,3660,3660,3660,3660,0
|
|
20241107,113600,184355735,3660,3660,3660,3660,0
|
|
20241107,113500,184355735,3660,3660,3660,3660,10
|
|
20241107,113400,184319135,3650,3650,3650,3650,0
|
|
20241107,113300,184319135,3650,3650,3650,3650,30
|
|
20241107,113200,184209635,3660,3660,3660,3660,0
|
|
20241107,113100,184209635,3660,3660,3660,3660,0
|
|
20241107,113000,184209635,3660,3660,3660,3660,0
|
|
20241107,112900,184209635,3660,3660,3660,3660,500
|
|
20241107,112800,182379635,3660,3660,3660,3660,0
|
|
20241107,112700,182379635,3660,3655,3660,3655,2
|
|
20241107,112600,182372320,3635,3635,3635,3635,0
|
|
20241107,112500,182372320,3635,3635,3635,3635,0
|
|
20241107,112400,182372320,3635,3635,3635,3635,0
|
|
20241107,112300,182372320,3635,3635,3635,3635,0
|
|
20241107,112200,182372320,3635,3635,3635,3635,0
|
|
20241107,112100,182372320,3635,3635,3635,3635,0
|
|
20241107,112000,182372320,3635,3640,3640,3635,100
|
|
20241107,111900,182008775,3640,3640,3640,3640,1
|
|
20241107,111800,182005135,3665,3665,3665,3665,0
|
|
20241107,111700,182005135,3665,3660,3665,3660,2
|
|
20241107,111600,181997810,3645,3645,3645,3645,0
|
|
20241107,111500,181997810,3645,3640,3645,3640,3172
|
|
20241107,111400,170451685,3640,3640,3640,3640,0
|
|
20241107,111300,170451685,3640,3640,3640,3640,39
|
|
20241107,111200,170309725,3640,3640,3640,3640,5
|
|
20241107,111100,170291525,3640,3640,3640,3640,0
|
|
20241107,111000,170291525,3640,3640,3640,3640,0
|
|
20241107,110900,170291525,3640,3640,3640,3640,0
|
|
20241107,110800,170291525,3640,3640,3640,3640,235
|
|
20241107,110700,169436125,3640,3620,3640,3620,210
|
|
20241107,110600,168675725,3620,3620,3620,3620,40
|
|
20241107,110500,168530925,3625,3625,3625,3625,0
|
|
20241107,110400,168530925,3625,3625,3625,3625,0
|
|
20241107,110300,168530925,3625,3625,3625,3625,50
|
|
20241107,110200,168349675,3625,3625,3625,3625,0
|
|
20241107,110100,168349675,3625,3625,3625,3625,477
|
|
20241107,110000,166620550,3625,3630,3630,3625,523
|
|
20241107,105900,164724080,3640,3640,3640,3640,5
|
|
20241107,105800,164705880,3645,3645,3645,3645,0
|
|
20241107,105700,164705880,3645,3645,3645,3645,0
|
|
20241107,105600,164705880,3645,3645,3645,3645,0
|
|
20241107,105500,164705880,3645,3645,3645,3645,0
|
|
20241107,105400,164705880,3645,3645,3645,3645,0
|
|
20241107,105300,164705880,3645,3645,3645,3645,1
|
|
20241107,105200,164702235,3630,3635,3635,3630,88
|
|
20241107,105100,164382790,3635,3635,3635,3635,78
|
|
20241107,105000,164099260,3655,3655,3655,3655,1
|
|
20241107,104900,164095605,3635,3640,3640,3635,221
|
|
20241107,104800,163292255,3635,3635,3635,3635,0
|
|
20241107,104700,163292255,3635,3635,3635,3635,2
|
|
20241107,104600,163284985,3640,3640,3640,3640,0
|
|
20241107,104500,163284985,3640,3635,3640,3635,3046
|
|
20241107,104400,152197850,3635,3640,3640,3635,21
|
|
20241107,104300,152121425,3645,3645,3645,3645,207
|
|
20241107,104200,151366910,3640,3645,3645,3640,164
|
|
20241107,104100,150769635,3655,3655,3655,3655,4
|
|
20241107,104000,150755015,3655,3655,3655,3655,105
|
|
20241107,103900,150371240,3655,3655,3655,3655,6
|
|
20241107,103800,150349310,3655,3655,3655,3655,20
|
|
20241107,103700,150276210,3655,3655,3655,3655,0
|
|
20241107,103600,150276210,3655,3655,3655,3655,5
|
|
20241107,103500,150257935,3655,3655,3655,3655,0
|
|
20241107,103400,150257935,3655,3655,3655,3655,0
|
|
20241107,103300,150257935,3655,3655,3655,3655,0
|
|
20241107,103200,150257935,3655,3655,3655,3655,1
|
|
20241107,103100,150254280,3645,3645,3645,3645,0
|
|
20241107,103000,150254280,3645,3645,3645,3640,1003
|
|
20241107,102900,146599655,3645,3645,3645,3645,0
|
|
20241107,102800,146599655,3645,3645,3645,3645,0
|
|
20241107,102700,146599655,3645,3645,3645,3645,0
|
|
20241107,102600,146599655,3645,3660,3660,3645,65
|
|
20241107,102500,146361860,3660,3660,3660,3660,0
|
|
20241107,102400,146361860,3660,3660,3660,3660,0
|
|
20241107,102300,146361860,3660,3660,3660,3660,2
|
|
20241107,102200,146354540,3660,3660,3660,3660,0
|
|
20241107,102100,146354540,3660,3660,3660,3660,0
|
|
20241107,102000,146354540,3660,3660,3660,3660,4
|
|
20241107,101900,146339900,3645,3645,3645,3645,0
|
|
20241107,101800,146339900,3645,3645,3645,3645,0
|
|
20241107,101700,146339900,3645,3645,3645,3645,0
|
|
20241107,101600,146339900,3645,3645,3645,3645,0
|
|
20241107,101500,146339900,3645,3645,3645,3645,0
|
|
20241107,101400,146339900,3645,3645,3645,3645,0
|
|
20241107,101300,146339900,3645,3645,3645,3645,0
|
|
20241107,101200,146339900,3645,3655,3655,3645,10
|
|
20241107,101100,146303400,3655,3655,3655,3655,0
|
|
20241107,101000,146303400,3655,3655,3655,3655,0
|
|
20241107,100900,146303400,3655,3655,3655,3655,0
|
|
20241107,100800,146303400,3655,3660,3660,3655,4
|
|
20241107,100700,146288775,3655,3655,3655,3655,0
|
|
20241107,100600,146288775,3655,3655,3655,3655,193
|
|
20241107,100500,145583360,3650,3645,3650,3615,403
|
|
20241107,100400,144119995,3645,3645,3645,3615,344
|
|
20241107,100300,142873805,3645,3640,3645,3640,2971
|
|
20241107,100200,132059355,3640,3640,3640,3640,100
|
|
20241107,100100,131695355,3635,3635,3635,3635,0
|
|
20241107,100000,131695355,3635,3635,3640,3635,1033
|
|
20241107,095900,127936455,3635,3635,3635,3635,101
|
|
20241107,095800,127569320,3620,3620,3620,3620,59
|
|
20241107,095700,127355740,3620,3630,3630,3620,1005
|
|
20241107,095600,123707640,3635,3640,3640,3615,6929
|
|
20241107,095500,98547630,3660,3655,3660,3655,57
|
|
20241107,095400,98339290,3655,3660,3660,3650,103
|
|
20241107,095300,97963315,3665,3645,3665,3645,133
|
|
20241107,095200,97478455,3670,3670,3670,3670,1
|
|
20241107,095100,97474785,3645,3650,3650,3645,841
|
|
20241107,095000,94407140,3680,3665,3680,3650,4198
|
|
20241107,094900,79057850,3665,3665,3665,3665,0
|
|
20241107,094800,79057850,3665,3670,3680,3665,302
|
|
20241107,094700,77951000,3660,3675,3675,3660,767
|
|
20241107,094600,75140715,3685,3685,3685,3685,1
|
|
20241107,094500,75137030,3670,3670,3670,3670,7
|
|
20241107,094400,75111340,3670,3670,3670,3670,0
|
|
20241107,094300,75111340,3670,3690,3690,3670,95
|
|
20241107,094200,74762650,3685,3685,3685,3685,0
|
|
20241107,094100,74762650,3685,3685,3690,3685,504
|
|
20241107,094000,72905405,3685,3665,3685,3665,373
|
|
20241107,093900,71531815,3665,3675,3675,3665,769
|
|
20241107,093800,68711830,3675,3675,3675,3675,0
|
|
20241107,093700,68711830,3675,3675,3675,3675,0
|
|
20241107,093600,68711830,3675,3675,3675,3675,0
|
|
20241107,093500,68711830,3675,3680,3680,3675,1114
|
|
20241107,093400,64617350,3685,3700,3700,3685,519
|
|
20241107,093300,62702010,3700,3700,3700,3700,10
|
|
20241107,093200,62665010,3705,3705,3705,3705,1
|
|
20241107,093100,62661305,3690,3690,3690,3690,0
|
|
20241107,093000,62661305,3690,3690,3690,3690,0
|
|
20241107,092900,62661305,3690,3695,3695,3690,169
|
|
20241107,092800,62037445,3700,3710,3720,3700,15
|
|
20241107,092700,61981895,3700,3700,3700,3700,0
|
|
20241107,092600,61981895,3700,3700,3700,3700,0
|
|
20241107,092500,61981895,3700,3700,3700,3700,300
|
|
20241107,092400,60871895,3695,3695,3695,3695,50
|
|
20241107,092300,60687145,3695,3705,3705,3685,777
|
|
20241107,092200,57816285,3715,3725,3725,3715,770
|
|
20241107,092100,54948175,3725,3750,3750,3725,29
|
|
20241107,092000,54840125,3760,3760,3760,3760,205
|
|
20241107,091900,54069325,3760,3760,3760,3750,1436
|
|
20241107,091800,48679215,3760,3720,3760,3720,3077
|
|
20241107,091700,37154905,3695,3690,3695,3690,116
|
|
20241107,091600,36726785,3690,3690,3690,3690,0
|
|
20241107,091500,36726785,3690,3690,3690,3690,133
|
|
20241107,091400,36236015,3695,3700,3730,3695,5
|
|
20241107,091300,36217460,3680,3680,3680,3680,15
|
|
20241107,091200,36162260,3695,3695,3695,3695,71
|
|
20241107,091100,35899915,3695,3695,3695,3695,1
|
|
20241107,091000,35896220,3690,3665,3690,3660,676
|
|
20241107,090900,33416915,3685,3685,3685,3685,11
|
|
20241107,090800,33376380,3660,3690,3690,3650,685
|
|
20241107,090700,30854655,3685,3685,3685,3675,1122
|
|
20241107,090600,26725350,3685,3685,3700,3685,400
|
|
20241107,090500,25251335,3685,3715,3715,3685,2011
|
|
20241107,090400,17812830,3725,3730,3735,3705,3020
|
|
20241107,090300,6615850,3730,3730,3730,3730,0
|
|
20241107,090200,6615850,3730,3725,3730,3725,303
|
|
20241107,090100,5487110,3725,3725,3725,3725,0
|
|
20241107,090000,5487110,3725,3710,3725,3710,1479
|