592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194900,489216730,2100,2100,2100,2100,2676
|
|
20241114,194800,489216730,2100,2100,2100,2100,0
|
|
20241114,194700,489216730,2100,2100,2100,2100,0
|
|
20241114,194600,489216730,2100,2100,2100,2100,0
|
|
20241114,194500,489216730,2100,2100,2100,2100,0
|
|
20241114,194400,489216730,2100,2100,2100,2100,0
|
|
20241114,194300,489216730,2100,2100,2100,2100,0
|
|
20241114,194200,489216730,2100,2100,2100,2100,0
|
|
20241114,194100,489216730,2100,2100,2100,2100,0
|
|
20241114,194000,489216730,2100,2100,2100,2100,0
|
|
20241114,193900,489216730,2100,2100,2100,2100,0
|
|
20241114,193800,489216730,2100,2100,2100,2100,0
|
|
20241114,193700,489216730,2100,2100,2100,2100,0
|
|
20241114,193600,489216730,2100,2100,2100,2100,0
|
|
20241114,193500,489216730,2100,2100,2100,2100,0
|
|
20241114,193400,489216730,2100,2100,2100,2100,0
|
|
20241114,193300,489216730,2100,2100,2100,2100,0
|
|
20241114,193200,489216730,2100,2100,2100,2100,0
|
|
20241114,193100,489216730,2100,2100,2100,2100,0
|
|
20241114,193000,489216730,2100,2100,2100,2100,0
|
|
20241114,192900,489216730,2100,2100,2100,2100,0
|
|
20241114,192800,489216730,2100,2100,2100,2100,0
|
|
20241114,192700,489216730,2100,2100,2100,2100,0
|
|
20241114,192600,489216730,2100,2100,2100,2100,0
|
|
20241114,192500,489216730,2100,2100,2100,2100,0
|
|
20241114,192400,489216730,2100,2100,2100,2100,0
|
|
20241114,192300,489216730,2100,2100,2100,2100,0
|
|
20241114,192200,489216730,2100,2100,2100,2100,0
|
|
20241114,192100,489216730,2100,2100,2100,2100,0
|
|
20241114,192000,489216730,2100,2100,2100,2100,0
|
|
20241114,191900,489216730,2100,2100,2100,2100,2676
|
|
20241114,191800,489216730,2100,2100,2100,2100,0
|
|
20241114,191700,489216730,2100,2100,2100,2100,0
|
|
20241114,191600,489216730,2100,2100,2100,2100,0
|
|
20241114,191500,489216730,2100,2100,2100,2100,0
|
|
20241114,191400,489216730,2100,2100,2100,2100,0
|
|
20241114,191300,489216730,2100,2100,2100,2100,0
|
|
20241114,191200,489216730,2100,2100,2100,2100,0
|
|
20241114,191100,489216730,2100,2100,2100,2100,0
|
|
20241114,191000,489216730,2100,2100,2100,2100,0
|
|
20241114,190900,489216730,2100,2100,2100,2100,0
|
|
20241114,190800,489216730,2100,2100,2100,2100,0
|
|
20241114,190700,489216730,2100,2100,2100,2100,0
|
|
20241114,190600,489216730,2100,2100,2100,2100,0
|
|
20241114,190500,489216730,2100,2100,2100,2100,0
|
|
20241114,190400,489216730,2100,2100,2100,2100,0
|
|
20241114,190300,489216730,2100,2100,2100,2100,0
|
|
20241114,190200,489216730,2100,2100,2100,2100,0
|
|
20241114,190100,489216730,2100,2100,2100,2100,0
|
|
20241114,190000,489216730,2100,2100,2100,2100,0
|
|
20241114,185900,489216730,2100,2100,2100,2100,0
|
|
20241114,185800,489216730,2100,2100,2100,2100,0
|
|
20241114,185700,489216730,2100,2100,2100,2100,0
|
|
20241114,185600,489216730,2100,2100,2100,2100,0
|
|
20241114,185500,489216730,2100,2100,2100,2100,0
|
|
20241114,185400,489216730,2100,2100,2100,2100,0
|
|
20241114,185300,489216730,2100,2100,2100,2100,0
|
|
20241114,185200,489216730,2100,2100,2100,2100,0
|
|
20241114,185100,489216730,2100,2100,2100,2100,0
|
|
20241114,185000,489216730,2100,2100,2100,2100,0
|
|
20241114,184900,489216730,2100,2100,2100,2100,2676
|
|
20241114,184800,489216730,2100,2100,2100,2100,0
|
|
20241114,184700,489216730,2100,2100,2100,2100,0
|
|
20241114,184600,489216730,2100,2100,2100,2100,0
|
|
20241114,184500,489216730,2100,2100,2100,2100,0
|
|
20241114,184400,489216730,2100,2100,2100,2100,0
|
|
20241114,184300,489216730,2100,2100,2100,2100,0
|
|
20241114,184200,489216730,2100,2100,2100,2100,0
|
|
20241114,184100,489216730,2100,2100,2100,2100,0
|
|
20241114,184000,489216730,2100,2100,2100,2100,0
|
|
20241114,183900,489216730,2100,2100,2100,2100,0
|
|
20241114,183800,489216730,2100,2100,2100,2100,0
|
|
20241114,183700,489216730,2100,2100,2100,2100,0
|
|
20241114,183600,489216730,2100,2100,2100,2100,0
|
|
20241114,183500,489216730,2100,2100,2100,2100,0
|
|
20241114,183400,489216730,2100,2100,2100,2100,0
|
|
20241114,183300,489216730,2100,2100,2100,2100,0
|
|
20241114,183200,489216730,2100,2100,2100,2100,0
|
|
20241114,183100,489216730,2100,2100,2100,2100,0
|
|
20241114,183000,489216730,2100,2100,2100,2100,0
|
|
20241114,182900,489216730,2100,2100,2100,2100,0
|
|
20241114,182800,489216730,2100,2100,2100,2100,0
|
|
20241114,182700,489216730,2100,2100,2100,2100,0
|
|
20241114,182600,489216730,2100,2100,2100,2100,0
|
|
20241114,182500,489216730,2100,2100,2100,2100,0
|
|
20241114,182400,489216730,2100,2100,2100,2100,0
|
|
20241114,182300,489216730,2100,2100,2100,2100,0
|
|
20241114,182200,489216730,2100,2100,2100,2100,0
|
|
20241114,182100,489216730,2100,2100,2100,2100,0
|
|
20241114,182000,489216730,2100,2100,2100,2100,0
|
|
20241114,181900,489216730,2100,2100,2100,2100,2676
|
|
20241114,181800,489216730,2100,2100,2100,2100,0
|
|
20241114,181700,489216730,2100,2100,2100,2100,0
|
|
20241114,181600,489216730,2100,2100,2100,2100,0
|
|
20241114,181500,489216730,2100,2100,2100,2100,0
|
|
20241114,181400,489216730,2100,2100,2100,2100,0
|
|
20241114,181300,489216730,2100,2100,2100,2100,0
|
|
20241114,181200,489216730,2100,2100,2100,2100,0
|
|
20241114,181100,489216730,2100,2100,2100,2100,0
|
|
20241114,181000,489216730,2100,2100,2100,2100,0
|
|
20241114,180900,489216730,2100,2100,2100,2100,0
|
|
20241114,180800,489216730,2100,2100,2100,2100,0
|
|
20241114,180700,489216730,2100,2100,2100,2100,0
|
|
20241114,180600,489216730,2100,2100,2100,2100,0
|
|
20241114,180500,489216730,2100,2100,2100,2100,0
|
|
20241114,180400,489216730,2100,2100,2100,2100,0
|
|
20241114,180300,489216730,2100,2100,2100,2100,0
|
|
20241114,180200,489216730,2100,2100,2100,2100,0
|
|
20241114,180100,489216730,2100,2100,2100,2100,0
|
|
20241114,180000,489216730,2100,2100,2100,2100,0
|
|
20241114,175900,489216730,2100,2100,2100,2100,0
|
|
20241114,175800,489216730,2100,2100,2100,2100,0
|
|
20241114,175700,489216730,2100,2100,2100,2100,0
|
|
20241114,175600,489216730,2100,2100,2100,2100,0
|
|
20241114,175500,489216730,2100,2100,2100,2100,0
|
|
20241114,175400,489216730,2100,2100,2100,2100,0
|
|
20241114,175300,489216730,2100,2100,2100,2100,0
|
|
20241114,175200,489216730,2100,2100,2100,2100,0
|
|
20241114,175100,489216730,2100,2100,2100,2100,0
|
|
20241114,175000,489216730,2100,2100,2100,2100,0
|
|
20241114,174900,489216730,2100,2100,2100,2100,2676
|
|
20241114,174800,489216730,2100,2100,2100,2100,0
|
|
20241114,174700,489216730,2100,2100,2100,2100,0
|
|
20241114,174600,489216730,2100,2100,2100,2100,0
|
|
20241114,174500,489216730,2100,2100,2100,2100,0
|
|
20241114,174400,489216730,2100,2100,2100,2100,0
|
|
20241114,174300,489216730,2100,2100,2100,2100,0
|
|
20241114,174200,489216730,2100,2100,2100,2100,0
|
|
20241114,174100,489216730,2100,2100,2100,2100,0
|
|
20241114,174000,489216730,2100,2100,2100,2100,0
|
|
20241114,173900,489216730,2100,2100,2100,2100,0
|
|
20241114,173800,489216730,2100,2100,2100,2100,0
|
|
20241114,173700,489216730,2100,2100,2100,2100,0
|
|
20241114,173600,489216730,2100,2100,2100,2100,0
|
|
20241114,173500,489216730,2100,2100,2100,2100,0
|
|
20241114,173400,489216730,2100,2100,2100,2100,0
|
|
20241114,173300,489216730,2100,2100,2100,2100,0
|
|
20241114,173200,489216730,2100,2100,2100,2100,0
|
|
20241114,173100,489216730,2100,2100,2100,2100,0
|
|
20241114,173000,489216730,2100,2100,2100,2100,0
|
|
20241114,172900,489216730,2100,2100,2100,2100,0
|
|
20241114,172800,489216730,2100,2100,2100,2100,0
|
|
20241114,172700,489216730,2100,2100,2100,2100,0
|
|
20241114,172600,489216730,2100,2100,2100,2100,0
|
|
20241114,172500,489216730,2100,2100,2100,2100,0
|
|
20241114,172400,489216730,2100,2100,2100,2100,0
|
|
20241114,172300,489216730,2100,2100,2100,2100,0
|
|
20241114,172200,489216730,2100,2100,2100,2100,0
|
|
20241114,172100,489216730,2100,2100,2100,2100,0
|
|
20241114,172000,489216730,2100,2100,2100,2100,0
|
|
20241114,171900,489216730,2100,2100,2100,2100,2676
|
|
20241114,171800,489216730,2100,2100,2100,2100,0
|
|
20241114,171700,489216730,2100,2100,2100,2100,0
|
|
20241114,171600,489216730,2100,2100,2100,2100,0
|
|
20241114,171500,489216730,2100,2100,2100,2100,0
|
|
20241114,171400,489216730,2100,2100,2100,2100,0
|
|
20241114,171300,489216730,2100,2100,2100,2100,0
|
|
20241114,171200,489216730,2100,2100,2100,2100,0
|
|
20241114,171100,489216730,2100,2100,2100,2100,0
|
|
20241114,171000,489216730,2100,2100,2100,2100,0
|
|
20241114,170900,489216730,2100,2100,2100,2100,0
|
|
20241114,170800,489216730,2100,2100,2100,2100,0
|
|
20241114,170700,489216730,2100,2100,2100,2100,0
|
|
20241114,170600,489216730,2100,2100,2100,2100,0
|
|
20241114,170500,489216730,2100,2100,2100,2100,0
|
|
20241114,170400,489216730,2100,2100,2100,2100,0
|
|
20241114,170300,489216730,2100,2100,2100,2100,0
|
|
20241114,170200,489216730,2100,2100,2100,2100,0
|
|
20241114,170100,489216730,2100,2100,2100,2100,0
|
|
20241114,170000,489216730,2100,2100,2100,2100,0
|
|
20241114,165900,489216730,2100,2100,2100,2100,0
|
|
20241114,165800,489216730,2100,2100,2100,2100,0
|
|
20241114,165700,489216730,2100,2100,2100,2100,0
|
|
20241114,165600,489216730,2100,2100,2100,2100,0
|
|
20241114,165500,489216730,2100,2100,2100,2100,0
|
|
20241114,165400,489216730,2100,2100,2100,2100,0
|
|
20241114,165300,489216730,2100,2100,2100,2100,0
|
|
20241114,165200,489216730,2100,2100,2100,2100,0
|
|
20241114,165100,489216730,2100,2100,2100,2100,0
|
|
20241114,165000,489216730,2100,2100,2100,2100,0
|
|
20241114,164900,489216730,2100,2100,2100,2100,2676
|
|
20241114,164800,489216730,2100,2100,2100,2100,0
|
|
20241114,164700,489216730,2100,2100,2100,2100,0
|
|
20241114,164600,489216730,2100,2100,2100,2100,0
|
|
20241114,164500,489216730,2100,2100,2100,2100,0
|
|
20241114,164400,489216730,2100,2100,2100,2100,0
|
|
20241114,164300,489216730,2100,2100,2100,2100,0
|
|
20241114,164200,489216730,2100,2100,2100,2100,0
|
|
20241114,164100,489216730,2100,2100,2100,2100,0
|
|
20241114,164000,489216730,2100,2100,2100,2100,0
|
|
20241114,163900,489216730,2100,2100,2100,2100,0
|
|
20241114,163800,489216730,2100,2100,2100,2100,0
|
|
20241114,163700,489216730,2100,2100,2100,2100,0
|
|
20241114,163600,489216730,2100,2100,2100,2100,0
|
|
20241114,163500,489216730,2100,2100,2100,2100,0
|
|
20241114,163400,489216730,2100,2100,2100,2100,0
|
|
20241114,163300,489216730,2100,2100,2100,2100,0
|
|
20241114,163200,489216730,2100,2100,2100,2100,0
|
|
20241114,163100,489216730,2100,2100,2100,2100,0
|
|
20241114,163000,489216730,2100,2100,2100,2100,2676
|
|
20241114,162900,483597130,2115,2115,2115,2115,0
|
|
20241114,162800,483597130,2115,2115,2115,2115,0
|
|
20241114,162700,483597130,2115,2115,2115,2115,0
|
|
20241114,162600,483597130,2115,2115,2115,2115,0
|
|
20241114,162500,483597130,2115,2115,2115,2115,0
|
|
20241114,162400,483597130,2115,2115,2115,2115,0
|
|
20241114,162300,483597130,2115,2115,2115,2115,0
|
|
20241114,162200,483597130,2115,2115,2115,2115,0
|
|
20241114,162100,483597130,2115,2115,2115,2115,0
|
|
20241114,162000,483597130,2115,2115,2115,2115,0
|
|
20241114,161900,483597130,2115,2115,2115,2115,100
|
|
20241114,161800,483385630,2115,2115,2115,2115,0
|
|
20241114,161700,483385630,2115,2115,2115,2115,0
|
|
20241114,161600,483385630,2115,2115,2115,2115,6
|
|
20241114,161500,483372940,2115,2115,2115,2115,260
|
|
20241114,161400,482823040,2120,2125,2125,2120,255
|
|
20241114,161300,482281775,2130,2125,2130,2125,301
|
|
20241114,161200,481640650,2125,2135,2135,2125,2187
|
|
20241114,161100,476982095,2135,2135,2135,2135,23
|
|
20241114,161000,476932990,2130,2135,2135,2130,2364
|
|
20241114,160900,471897635,2140,2140,2140,2140,637
|
|
20241114,160800,470534455,2160,2160,2160,2160,0
|
|
20241114,160700,470534455,2160,2160,2160,2160,0
|
|
20241114,160600,470534455,2160,2160,2160,2160,0
|
|
20241114,160500,470534455,2160,2140,2160,2130,189
|
|
20241114,160400,470130870,2135,2145,2145,2135,1078
|
|
20241114,160300,467825600,2150,2150,2150,2150,0
|
|
20241114,160200,467825600,2150,2150,2150,2150,1021
|
|
20241114,160100,465630450,2160,2160,2160,2160,0
|
|
20241114,160000,465630450,2160,2160,2160,2160,30
|
|
20241114,155900,465565650,2160,2160,2160,2160,10
|
|
20241114,155800,465544050,2160,2160,2160,2160,0
|
|
20241114,155700,465544050,2160,2160,2160,2160,0
|
|
20241114,155600,465544050,2160,2160,2160,2160,0
|
|
20241114,155500,465544050,2160,2160,2160,2160,0
|
|
20241114,155400,465544050,2160,2160,2160,2160,0
|
|
20241114,155300,465544050,2160,2160,2160,2160,0
|
|
20241114,155200,465544050,2160,2155,2160,2155,30
|
|
20241114,155100,465479315,2155,2155,2155,2155,0
|
|
20241114,155000,465479315,2155,2155,2155,2155,0
|
|
20241114,154900,465479315,2155,2155,2155,2155,0
|
|
20241114,154800,465479315,2155,2155,2155,2155,5
|
|
20241114,154700,465468540,2150,2150,2150,2150,1
|
|
20241114,154600,465466390,2150,2150,2150,2150,0
|
|
20241114,154500,465466390,2150,2150,2150,2150,0
|
|
20241114,154400,465466390,2150,2150,2150,2150,8
|
|
20241114,154300,465449190,2150,2150,2150,2150,1
|
|
20241114,154200,465447040,2150,2150,2150,2150,17
|
|
20241114,154100,465410490,2150,2150,2150,2150,28
|
|
20241114,154000,465350290,2150,2150,2150,2150,0
|
|
20241114,153900,465350290,2150,2150,2150,2150,39
|
|
20241114,153800,465266440,2155,2155,2155,2155,0
|
|
20241114,153700,465266440,2155,2155,2155,2155,2
|
|
20241114,153600,465262130,2160,2160,2160,2160,0
|
|
20241114,153500,465262130,2160,2160,2160,2160,0
|
|
20241114,153400,465262130,2160,2155,2160,2155,316
|
|
20241114,153300,464579580,2155,2155,2155,2155,23
|
|
20241114,153200,464530015,2155,2155,2155,2155,5
|
|
20241114,153100,464519240,2155,2155,2155,2155,8
|
|
20241114,153000,464502000,2155,2155,2155,2155,112
|
|
20241114,152900,464260640,2155,2155,2155,2155,3
|
|
20241114,152800,464254175,2150,2150,2150,2150,13
|
|
20241114,152700,464226225,2145,2145,2145,2145,17
|
|
20241114,152600,464189760,2150,2150,2150,2150,100
|
|
20241114,152500,463974760,2150,2150,2150,2150,1
|
|
20241114,152400,463972610,2155,2155,2170,2155,111
|
|
20241114,152300,463733265,2160,2160,2160,2160,0
|
|
20241114,152200,463733265,2160,2130,2185,2130,229
|
|
20241114,152100,463241785,2140,2140,2140,2140,15
|
|
20241114,152000,463209685,2140,2140,2140,2140,401
|
|
20241114,151900,462351545,2140,2140,2140,2140,89
|
|
20241114,151800,462161085,2130,2120,2150,2120,9635
|
|
20241114,151700,441635910,2120,2115,2120,2115,110
|
|
20241114,151600,441403210,2115,2115,2115,2115,100
|
|
20241114,151500,441191710,2115,2115,2115,2115,0
|
|
20241114,151400,441191710,2115,2115,2115,2115,100
|
|
20241114,151300,440980210,2115,2115,2115,2115,450
|
|
20241114,151200,440028460,2115,2115,2115,2115,597
|
|
20241114,151100,438765805,2120,2110,2120,2110,1146
|
|
20241114,151000,436345230,2110,2100,2110,2100,1640
|
|
20241114,150900,432895585,2100,2100,2100,2100,1069
|
|
20241114,150800,430650685,2090,2085,2090,2085,854
|
|
20241114,150700,428865830,2080,2080,2080,2080,0
|
|
20241114,150600,428865830,2080,2090,2090,2080,1340
|
|
20241114,150500,426074775,2085,2090,2090,2085,1477
|
|
20241114,150400,422992940,2090,2090,2090,2090,250
|
|
20241114,150300,422470440,2090,2090,2090,2090,100
|
|
20241114,150200,422261440,2085,2085,2085,2085,1
|
|
20241114,150100,422259355,2085,2095,2095,2085,1409
|
|
20241114,150000,419317830,2090,2095,2095,2090,200
|
|
20241114,145900,418899775,2090,2090,2090,2090,0
|
|
20241114,145800,418899775,2090,2090,2090,2090,30
|
|
20241114,145700,418837075,2090,2090,2090,2090,0
|
|
20241114,145600,418837075,2090,2095,2095,2090,810
|
|
20241114,145500,417144135,2090,2095,2095,2090,33
|
|
20241114,145400,417075150,2090,2095,2095,2090,46
|
|
20241114,145300,416978990,2090,2090,2090,2090,0
|
|
20241114,145200,416978990,2090,2090,2090,2090,0
|
|
20241114,145100,416978990,2090,2090,2090,2090,0
|
|
20241114,145000,416978990,2090,2090,2090,2090,25
|
|
20241114,144900,416926740,2090,2090,2090,2090,619
|
|
20241114,144800,415633030,2090,2095,2095,2090,4200
|
|
20241114,144700,406855015,2090,2095,2095,2090,2175
|
|
20241114,144600,402306850,2100,2100,2100,2100,1
|
|
20241114,144500,402304750,2100,2100,2100,2100,0
|
|
20241114,144400,402304750,2100,2100,2100,2100,1128
|
|
20241114,144300,399935950,2090,2090,2090,2090,0
|
|
20241114,144200,399935950,2090,2090,2090,2090,0
|
|
20241114,144100,399935950,2090,2090,2095,2090,559
|
|
20241114,144000,398767630,2090,2100,2100,2090,2385
|
|
20241114,143900,393765410,2090,2090,2090,2090,124
|
|
20241114,143800,393506250,2100,2095,2100,2095,1500
|
|
20241114,143700,390361250,2085,2090,2090,2085,2614
|
|
20241114,143600,384902415,2095,2095,2095,2095,17
|
|
20241114,143500,384866800,2095,2095,2095,2095,28
|
|
20241114,143400,384808140,2095,2095,2095,2095,0
|
|
20241114,143300,384808140,2095,2095,2095,2095,106
|
|
20241114,143200,384586070,2095,2095,2095,2095,7
|
|
20241114,143100,384571405,2090,2090,2090,2090,365
|
|
20241114,143000,383808555,2095,2095,2095,2095,386
|
|
20241114,142900,382999885,2095,2100,2100,2095,11
|
|
20241114,142800,382976835,2095,2100,2100,2090,2397
|
|
20241114,142700,377956855,2105,2105,2105,2105,300
|
|
20241114,142600,377325355,2100,2105,2105,2100,172
|
|
20241114,142500,376964140,2105,2110,2110,2105,2198
|
|
20241114,142400,372337090,2120,2120,2120,2120,0
|
|
20241114,142300,372337090,2120,2120,2120,2120,0
|
|
20241114,142200,372337090,2120,2120,2120,2120,1
|
|
20241114,142100,372334970,2120,2120,2120,2120,0
|
|
20241114,142000,372334970,2120,2120,2120,2120,0
|
|
20241114,141900,372334970,2120,2120,2120,2120,0
|
|
20241114,141800,372334970,2120,2120,2120,2120,1
|
|
20241114,141700,372332850,2110,2120,2120,2110,13
|
|
20241114,141600,372305370,2120,2120,2120,2120,0
|
|
20241114,141500,372305370,2120,2120,2120,2120,0
|
|
20241114,141400,372305370,2120,2120,2120,2120,0
|
|
20241114,141300,372305370,2120,2120,2120,2120,0
|
|
20241114,141200,372305370,2120,2120,2120,2120,0
|
|
20241114,141100,372305370,2120,2120,2120,2120,0
|
|
20241114,141000,372305370,2120,2120,2120,2120,0
|
|
20241114,140900,372305370,2120,2120,2120,2120,0
|
|
20241114,140800,372305370,2120,2120,2120,2120,1
|
|
20241114,140700,372303250,2115,2115,2115,2115,0
|
|
20241114,140600,372303250,2115,2115,2115,2110,1166
|
|
20241114,140500,369842440,2120,2115,2120,2115,500
|
|
20241114,140400,368783315,2110,2110,2110,2110,0
|
|
20241114,140300,368783315,2110,2115,2115,2110,957
|
|
20241114,140200,366763950,2120,2120,2120,2120,10
|
|
20241114,140100,366742750,2125,2130,2130,2125,20
|
|
20241114,140000,366700200,2130,2130,2130,2130,0
|
|
20241114,135900,366700200,2130,2115,2130,2115,1011
|
|
20241114,135800,364561770,2115,2115,2115,2115,0
|
|
20241114,135700,364561770,2115,2115,2115,2115,0
|
|
20241114,135600,364561770,2115,2115,2115,2115,660
|
|
20241114,135500,363165870,2115,2115,2115,2115,10
|
|
20241114,135400,363144720,2115,2115,2115,2115,6
|
|
20241114,135300,363132030,2115,2115,2115,2115,300
|
|
20241114,135200,362497530,2115,2115,2115,2115,0
|
|
20241114,135100,362497530,2115,2115,2115,2115,663
|
|
20241114,135000,361095285,2130,2130,2130,2130,1
|
|
20241114,134900,361093155,2130,2130,2130,2130,0
|
|
20241114,134800,361093155,2130,2130,2130,2130,20
|
|
20241114,134700,361050555,2130,2130,2130,2130,0
|
|
20241114,134600,361050555,2130,2120,2130,2120,18
|
|
20241114,134500,361012295,2130,2130,2130,2130,0
|
|
20241114,134400,361012295,2130,2125,2130,2100,9855
|
|
20241114,134300,340251910,2135,2115,2135,2115,1078
|
|
20241114,134200,337962145,2115,2115,2115,2115,0
|
|
20241114,134100,337962145,2115,2115,2115,2115,0
|
|
20241114,134000,337962145,2115,2120,2120,2115,581
|
|
20241114,133900,336730770,2120,2135,2135,2105,8662
|
|
20241114,133800,318383250,2140,2140,2140,2140,0
|
|
20241114,133700,318383250,2140,2140,2140,2140,0
|
|
20241114,133600,318383250,2140,2140,2140,2140,10
|
|
20241114,133500,318361850,2140,2140,2140,2140,1
|
|
20241114,133400,318359710,2130,2130,2130,2125,465
|
|
20241114,133300,317369265,2130,2140,2140,2130,2126
|
|
20241114,133200,312836895,2140,2140,2140,2140,2
|
|
20241114,133100,312832615,2140,2140,2140,2140,0
|
|
20241114,133000,312832615,2140,2140,2140,2140,0
|
|
20241114,132900,312832615,2140,2140,2140,2140,1
|
|
20241114,132800,312830475,2140,2135,2140,2135,4
|
|
20241114,132700,312821920,2140,2140,2140,2140,4
|
|
20241114,132600,312813360,2140,2140,2140,2140,0
|
|
20241114,132500,312813360,2140,2140,2140,2140,6
|
|
20241114,132400,312800520,2140,2140,2140,2140,3
|
|
20241114,132300,312794100,2135,2135,2135,2135,31
|
|
20241114,132200,312727915,2140,2140,2140,2140,0
|
|
20241114,132100,312727915,2140,2140,2140,2140,36
|
|
20241114,132000,312650875,2135,2135,2135,2135,0
|
|
20241114,131900,312650875,2135,2135,2135,2135,0
|
|
20241114,131800,312650875,2135,2135,2135,2135,611
|
|
20241114,131700,311346390,2135,2135,2135,2135,7
|
|
20241114,131600,311331445,2135,2135,2135,2135,17
|
|
20241114,131500,311295150,2135,2135,2135,2135,506
|
|
20241114,131400,310214840,2140,2140,2140,2140,23
|
|
20241114,131300,310165620,2140,2140,2140,2140,6
|
|
20241114,131200,310152780,2135,2135,2135,2135,174
|
|
20241114,131100,309781290,2130,2130,2130,2130,177
|
|
20241114,131000,309404280,2130,2130,2130,2130,0
|
|
20241114,130900,309404280,2130,2130,2130,2130,115
|
|
20241114,130800,309159330,2130,2130,2130,2130,0
|
|
20241114,130700,309159330,2130,2130,2130,2130,0
|
|
20241114,130600,309159330,2130,2130,2130,2130,668
|
|
20241114,130500,307736490,2130,2130,2130,2130,13
|
|
20241114,130400,307708800,2135,2135,2135,2135,0
|
|
20241114,130300,307708800,2135,2135,2135,2135,0
|
|
20241114,130200,307708800,2135,2135,2135,2135,19
|
|
20241114,130100,307668235,2135,2130,2135,2130,91
|
|
20241114,130000,307474395,2130,2130,2130,2130,0
|
|
20241114,125900,307474395,2130,2130,2130,2130,0
|
|
20241114,125800,307474395,2130,2130,2130,2130,0
|
|
20241114,125700,307474395,2130,2130,2130,2130,50
|
|
20241114,125600,307367895,2130,2130,2130,2130,0
|
|
20241114,125500,307367895,2130,2130,2130,2130,0
|
|
20241114,125400,307367895,2130,2130,2130,2130,0
|
|
20241114,125300,307367895,2130,2130,2130,2130,100
|
|
20241114,125200,307154895,2130,2130,2130,2130,5
|
|
20241114,125100,307144245,2130,2130,2130,2130,0
|
|
20241114,125000,307144245,2130,2130,2130,2130,0
|
|
20241114,124900,307144245,2130,2130,2130,2130,0
|
|
20241114,124800,307144245,2130,2130,2130,2130,72
|
|
20241114,124700,306990885,2135,2125,2135,2125,106
|
|
20241114,124600,306765575,2125,2125,2125,2125,0
|
|
20241114,124500,306765575,2125,2125,2125,2125,0
|
|
20241114,124400,306765575,2125,2125,2125,2125,0
|
|
20241114,124300,306765575,2125,2125,2125,2125,0
|
|
20241114,124200,306765575,2125,2125,2125,2125,0
|
|
20241114,124100,306765575,2125,2125,2125,2125,0
|
|
20241114,124000,306765575,2125,2125,2125,2125,0
|
|
20241114,123900,306765575,2125,2125,2125,2125,0
|
|
20241114,123800,306765575,2125,2125,2125,2125,0
|
|
20241114,123700,306765575,2125,2125,2125,2125,0
|
|
20241114,123600,306765575,2125,2125,2125,2125,10
|
|
20241114,123500,306744325,2120,2120,2120,2120,0
|
|
20241114,123400,306744325,2120,2120,2120,2120,0
|
|
20241114,123300,306744325,2120,2120,2120,2120,0
|
|
20241114,123200,306744325,2120,2120,2120,2120,0
|
|
20241114,123100,306744325,2120,2120,2120,2120,0
|
|
20241114,123000,306744325,2120,2120,2120,2120,0
|
|
20241114,122900,306744325,2120,2130,2130,2120,847
|
|
20241114,122800,304944595,2135,2135,2135,2135,1
|
|
20241114,122700,304942460,2140,2140,2140,2140,0
|
|
20241114,122600,304942460,2140,2140,2140,2140,0
|
|
20241114,122500,304942460,2140,2140,2140,2140,0
|
|
20241114,122400,304942460,2140,2140,2160,2140,1641
|
|
20241114,122300,301407880,2135,2135,2135,2135,0
|
|
20241114,122200,301407880,2135,2135,2135,2135,0
|
|
20241114,122100,301407880,2135,2135,2135,2135,0
|
|
20241114,122000,301407880,2135,2135,2135,2135,0
|
|
20241114,121900,301407880,2135,2135,2135,2135,0
|
|
20241114,121800,301407880,2135,2135,2135,2135,0
|
|
20241114,121700,301407880,2135,2135,2135,2135,17
|
|
20241114,121600,301371585,2140,2140,2140,2140,0
|
|
20241114,121500,301371585,2140,2140,2140,2140,21
|
|
20241114,121400,301326645,2145,2140,2145,2140,126
|
|
20241114,121300,301056940,2135,2135,2135,2135,0
|
|
20241114,121200,301056940,2135,2135,2135,2135,0
|
|
20241114,121100,301056940,2135,2135,2135,2135,100
|
|
20241114,121000,300843440,2125,2125,2125,2125,0
|
|
20241114,120900,300843440,2125,2125,2125,2125,0
|
|
20241114,120800,300843440,2125,2125,2125,2125,0
|
|
20241114,120700,300843440,2125,2125,2125,2125,0
|
|
20241114,120600,300843440,2125,2125,2125,2125,200
|
|
20241114,120500,300418440,2120,2120,2120,2120,0
|
|
20241114,120400,300418440,2120,2120,2120,2120,0
|
|
20241114,120300,300418440,2120,2125,2125,2120,100
|
|
20241114,120200,300206340,2125,2125,2125,2125,138
|
|
20241114,120100,299913090,2135,2135,2135,2135,0
|
|
20241114,120000,299913090,2135,2135,2135,2135,0
|
|
20241114,115900,299913090,2135,2135,2135,2135,1
|
|
20241114,115800,299910955,2125,2130,2130,2125,229
|
|
20241114,115700,299423590,2130,2130,2130,2130,0
|
|
20241114,115600,299423590,2130,2130,2130,2130,0
|
|
20241114,115500,299423590,2130,2130,2130,2130,80
|
|
20241114,115400,299253190,2120,2130,2130,2120,463
|
|
20241114,115300,298268520,2120,2125,2125,2115,2331
|
|
20241114,115200,293324620,2125,2125,2125,2125,56
|
|
20241114,115100,293205620,2130,2155,2155,2120,10093
|
|
20241114,115000,271637445,2155,2155,2155,2155,0
|
|
20241114,114900,271637445,2155,2150,2155,2150,962
|
|
20241114,114800,269568895,2150,2150,2150,2150,0
|
|
20241114,114700,269568895,2150,2155,2155,2150,941
|
|
20241114,114600,267541570,2155,2165,2165,2155,2159
|
|
20241114,114500,262873925,2170,2175,2175,2170,628
|
|
20241114,114400,261511140,2175,2175,2175,2175,0
|
|
20241114,114300,261511140,2175,2175,2175,2175,1
|
|
20241114,114200,261508965,2175,2175,2175,2175,0
|
|
20241114,114100,261508965,2175,2175,2175,2175,123
|
|
20241114,114000,261241440,2175,2175,2175,2175,102
|
|
20241114,113900,261019590,2175,2175,2175,2175,898
|
|
20241114,113800,259066440,2170,2170,2170,2170,1
|
|
20241114,113700,259064270,2165,2170,2170,2165,232
|
|
20241114,113600,258561965,2165,2165,2165,2165,0
|
|
20241114,113500,258561965,2165,2165,2165,2165,831
|
|
20241114,113400,256762850,2165,2165,2165,2165,0
|
|
20241114,113300,256762850,2165,2165,2165,2165,100
|
|
20241114,113200,256546350,2180,2180,2180,2180,0
|
|
20241114,113100,256546350,2180,2180,2180,2180,0
|
|
20241114,113000,256546350,2180,2180,2180,2180,0
|
|
20241114,112900,256546350,2180,2180,2180,2180,1500
|
|
20241114,112800,253276350,2180,2180,2180,2180,0
|
|
20241114,112700,253276350,2180,2180,2185,2180,221
|
|
20241114,112600,252793735,2185,2175,2185,2175,1929
|
|
20241114,112500,248588815,2170,2170,2170,2170,89
|
|
20241114,112400,248395685,2170,2170,2170,2170,0
|
|
20241114,112300,248395685,2170,2170,2170,2170,998
|
|
20241114,112200,246230025,2170,2160,2170,2160,153
|
|
20241114,112100,245898655,2160,2160,2160,2160,2239
|
|
20241114,112000,241062415,2180,2180,2180,2165,412
|
|
20241114,111900,240166660,2180,2190,2190,2180,2125
|
|
20241114,111800,235514160,2190,2180,2190,2160,2990
|
|
20241114,111700,229024925,2185,2200,2220,2170,8374
|
|
20241114,111600,210596490,2200,2150,2200,2150,7669
|
|
20241114,111500,193935965,2150,2135,2150,2135,4600
|
|
20241114,111400,184061440,2145,2140,2145,2130,383
|
|
20241114,111300,183240205,2130,2130,2130,2130,975
|
|
20241114,111200,181163455,2120,2155,2155,2115,10090
|
|
20241114,111100,159697690,2165,2150,2165,2150,1289
|
|
20241114,111000,156924665,2150,2150,2150,2150,29
|
|
20241114,110900,156862315,2140,2150,2150,2135,5028
|
|
20241114,110800,146101375,2155,2150,2160,2150,2081
|
|
20241114,110700,141627200,2145,2150,2150,2145,2102
|
|
20241114,110600,137107915,2150,2140,2150,2140,3429
|
|
20241114,110500,129755565,2140,2155,2160,2125,15043
|
|
20241114,110400,97681175,2165,2165,2165,2165,976
|
|
20241114,110300,95568135,2155,2170,2170,2155,5036
|
|
20241114,110200,84705900,2170,2170,2170,2170,0
|
|
20241114,110100,84705900,2170,2170,2170,2170,2
|
|
20241114,110000,84701560,2170,2170,2170,2170,99
|
|
20241114,105900,84486730,2190,2190,2190,2190,5
|
|
20241114,105800,84475780,2190,2190,2190,2190,5
|
|
20241114,105700,84464830,2170,2175,2175,2170,120
|
|
20241114,105600,84204420,2170,2170,2170,2170,0
|
|
20241114,105500,84204420,2170,2170,2170,2170,975
|
|
20241114,105400,82088670,2175,2175,2175,2165,5059
|
|
20241114,105300,71101175,2175,2175,2175,2175,0
|
|
20241114,105200,71101175,2175,2175,2175,2175,0
|
|
20241114,105100,71101175,2175,2175,2175,2175,50
|
|
20241114,105000,70992425,2175,2175,2175,2175,0
|
|
20241114,104900,70992425,2175,2175,2175,2175,0
|
|
20241114,104800,70992425,2175,2175,2175,2175,100
|
|
20241114,104700,70774925,2185,2185,2185,2185,0
|
|
20241114,104600,70774925,2185,2175,2185,2175,21
|
|
20241114,104500,70729065,2165,2160,2165,2160,176
|
|
20241114,104400,70348150,2160,2165,2170,2150,175
|
|
20241114,104300,69971650,2145,2145,2155,2145,1044
|
|
20241114,104200,67722475,2150,2170,2170,2150,907
|
|
20241114,104100,65771130,2180,2180,2180,2180,0
|
|
20241114,104000,65771130,2180,2180,2180,2180,50
|
|
20241114,103900,65662130,2180,2175,2180,2155,14377
|
|
20241114,103800,34571115,2175,2175,2175,2175,27
|
|
20241114,103700,34512390,2180,2180,2180,2180,0
|
|
20241114,103600,34512390,2180,2180,2180,2175,83
|
|
20241114,103500,34331620,2190,2190,2190,2190,0
|
|
20241114,103400,34331620,2190,2195,2195,2190,3772
|
|
20241114,103300,26052180,2195,2195,2195,2195,0
|
|
20241114,103200,26052180,2195,2195,2195,2195,170
|
|
20241114,103100,25679030,2195,2180,2200,2180,335
|
|
20241114,103000,24945530,2160,2160,2160,2160,0
|
|
20241114,102900,24945530,2160,2160,2160,2160,0
|
|
20241114,102800,24945530,2160,2170,2170,2160,329
|
|
20241114,102700,24233625,2170,2170,2170,2170,0
|
|
20241114,102600,24233625,2170,2175,2175,2170,590
|
|
20241114,102500,22953295,2180,2180,2180,2180,85
|
|
20241114,102400,22767995,2185,2185,2185,2185,8
|
|
20241114,102300,22750515,2180,2180,2180,2180,28
|
|
20241114,102200,22689475,2185,2185,2185,2185,0
|
|
20241114,102100,22689475,2185,2185,2185,2185,10
|
|
20241114,102000,22667625,2185,2185,2185,2185,1
|
|
20241114,101900,22665440,2190,2200,2200,2190,335
|
|
20241114,101800,21931690,2200,2190,2200,2190,391
|
|
20241114,101700,21074190,2190,2190,2190,2190,0
|
|
20241114,101600,21074190,2190,2190,2200,2190,437
|
|
20241114,101500,20116960,2210,2210,2210,2210,0
|
|
20241114,101400,20116960,2210,2210,2210,2210,10
|
|
20241114,101300,20094860,2195,2210,2210,2195,195
|
|
20241114,101200,19663940,2210,2205,2210,2205,1112
|
|
20241114,101100,17207420,2205,2190,2205,2190,3541
|
|
20241114,101000,9444515,2195,2195,2210,2195,672
|
|
20241114,100900,7964270,2205,2195,2205,2195,464
|
|
20241114,100800,6943415,2200,2180,2200,2160,1122
|
|
20241114,100700,4487870,2180,2170,2180,2170,81
|
|
20241114,100600,4311840,2180,2180,2190,2180,166
|
|
20241114,100500,3949930,2190,2175,2190,2175,372
|
|
20241114,100400,3136335,2160,2160,2160,2160,0
|
|
20241114,100300,3136335,2160,2160,2160,2160,45
|
|
20241114,100200,3039135,2170,2170,2170,2170,1
|
|
20241114,100100,3036965,2165,2160,2165,2160,30
|
|
20241114,100000,2972160,2160,2160,2160,2160,1376
|