678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201500,486234155,3895,3895,3895,3895,2352
|
|
20241104,201400,486234155,3895,3895,3895,3895,0
|
|
20241104,201300,486234155,3895,3895,3895,3895,0
|
|
20241104,201200,486234155,3895,3895,3895,3895,0
|
|
20241104,201100,486234155,3895,3895,3895,3895,0
|
|
20241104,201000,486234155,3895,3895,3895,3895,0
|
|
20241104,200900,486234155,3895,3895,3895,3895,0
|
|
20241104,200800,486234155,3895,3895,3895,3895,0
|
|
20241104,200700,486234155,3895,3895,3895,3895,0
|
|
20241104,200600,486234155,3895,3895,3895,3895,0
|
|
20241104,200500,486234155,3895,3895,3895,3895,0
|
|
20241104,200400,486234155,3895,3895,3895,3895,0
|
|
20241104,200300,486234155,3895,3895,3895,3895,0
|
|
20241104,200200,486234155,3895,3895,3895,3895,0
|
|
20241104,200100,486234155,3895,3895,3895,3895,0
|
|
20241104,200000,486234155,3895,3895,3895,3895,0
|
|
20241104,195900,486234155,3895,3895,3895,3895,0
|
|
20241104,195800,486234155,3895,3895,3895,3895,0
|
|
20241104,195700,486234155,3895,3895,3895,3895,0
|
|
20241104,195600,486234155,3895,3895,3895,3895,0
|
|
20241104,195500,486234155,3895,3895,3895,3895,0
|
|
20241104,195400,486234155,3895,3895,3895,3895,0
|
|
20241104,195300,486234155,3895,3895,3895,3895,0
|
|
20241104,195200,486234155,3895,3895,3895,3895,0
|
|
20241104,195100,486234155,3895,3895,3895,3895,0
|
|
20241104,195000,486234155,3895,3895,3895,3895,0
|
|
20241104,194900,486234155,3895,3895,3895,3895,0
|
|
20241104,194800,486234155,3895,3895,3895,3895,0
|
|
20241104,194700,486234155,3895,3895,3895,3895,0
|
|
20241104,194600,486234155,3895,3895,3895,3895,0
|
|
20241104,194500,486234155,3895,3895,3895,3895,2352
|
|
20241104,194400,486234155,3895,3895,3895,3895,0
|
|
20241104,194300,486234155,3895,3895,3895,3895,0
|
|
20241104,194200,486234155,3895,3895,3895,3895,0
|
|
20241104,194100,486234155,3895,3895,3895,3895,0
|
|
20241104,194000,486234155,3895,3895,3895,3895,0
|
|
20241104,193900,486234155,3895,3895,3895,3895,0
|
|
20241104,193800,486234155,3895,3895,3895,3895,0
|
|
20241104,193700,486234155,3895,3895,3895,3895,0
|
|
20241104,193600,486234155,3895,3895,3895,3895,0
|
|
20241104,193500,486234155,3895,3895,3895,3895,0
|
|
20241104,193400,486234155,3895,3895,3895,3895,0
|
|
20241104,193300,486234155,3895,3895,3895,3895,0
|
|
20241104,193200,486234155,3895,3895,3895,3895,0
|
|
20241104,193100,486234155,3895,3895,3895,3895,0
|
|
20241104,193000,486234155,3895,3895,3895,3895,0
|
|
20241104,192900,486234155,3895,3895,3895,3895,0
|
|
20241104,192800,486234155,3895,3895,3895,3895,0
|
|
20241104,192700,486234155,3895,3895,3895,3895,0
|
|
20241104,192600,486234155,3895,3895,3895,3895,0
|
|
20241104,192500,486234155,3895,3895,3895,3895,0
|
|
20241104,192400,486234155,3895,3895,3895,3895,0
|
|
20241104,192300,486234155,3895,3895,3895,3895,0
|
|
20241104,192200,486234155,3895,3895,3895,3895,0
|
|
20241104,192100,486234155,3895,3895,3895,3895,0
|
|
20241104,192000,486234155,3895,3895,3895,3895,0
|
|
20241104,191900,486234155,3895,3895,3895,3895,0
|
|
20241104,191800,486234155,3895,3895,3895,3895,0
|
|
20241104,191700,486234155,3895,3895,3895,3895,0
|
|
20241104,191600,486234155,3895,3895,3895,3895,0
|
|
20241104,191500,486234155,3895,3895,3895,3895,2352
|
|
20241104,191400,486234155,3895,3895,3895,3895,0
|
|
20241104,191300,486234155,3895,3895,3895,3895,0
|
|
20241104,191200,486234155,3895,3895,3895,3895,0
|
|
20241104,191100,486234155,3895,3895,3895,3895,0
|
|
20241104,191000,486234155,3895,3895,3895,3895,0
|
|
20241104,190900,486234155,3895,3895,3895,3895,0
|
|
20241104,190800,486234155,3895,3895,3895,3895,0
|
|
20241104,190700,486234155,3895,3895,3895,3895,0
|
|
20241104,190600,486234155,3895,3895,3895,3895,0
|
|
20241104,190500,486234155,3895,3895,3895,3895,0
|
|
20241104,190400,486234155,3895,3895,3895,3895,0
|
|
20241104,190300,486234155,3895,3895,3895,3895,0
|
|
20241104,190200,486234155,3895,3895,3895,3895,0
|
|
20241104,190100,486234155,3895,3895,3895,3895,0
|
|
20241104,190000,486234155,3895,3895,3895,3895,0
|
|
20241104,185900,486234155,3895,3895,3895,3895,0
|
|
20241104,185800,486234155,3895,3895,3895,3895,0
|
|
20241104,185700,486234155,3895,3895,3895,3895,0
|
|
20241104,185600,486234155,3895,3895,3895,3895,0
|
|
20241104,185500,486234155,3895,3895,3895,3895,0
|
|
20241104,185400,486234155,3895,3895,3895,3895,0
|
|
20241104,185300,486234155,3895,3895,3895,3895,0
|
|
20241104,185200,486234155,3895,3895,3895,3895,0
|
|
20241104,185100,486234155,3895,3895,3895,3895,0
|
|
20241104,185000,486234155,3895,3895,3895,3895,0
|
|
20241104,184900,486234155,3895,3895,3895,3895,0
|
|
20241104,184800,486234155,3895,3895,3895,3895,0
|
|
20241104,184700,486234155,3895,3895,3895,3895,0
|
|
20241104,184600,486234155,3895,3895,3895,3895,0
|
|
20241104,184500,486234155,3895,3895,3895,3895,2352
|
|
20241104,184400,486234155,3895,3895,3895,3895,0
|
|
20241104,184300,486234155,3895,3895,3895,3895,0
|
|
20241104,184200,486234155,3895,3895,3895,3895,0
|
|
20241104,184100,486234155,3895,3895,3895,3895,0
|
|
20241104,184000,486234155,3895,3895,3895,3895,0
|
|
20241104,183900,486234155,3895,3895,3895,3895,0
|
|
20241104,183800,486234155,3895,3895,3895,3895,0
|
|
20241104,183700,486234155,3895,3895,3895,3895,0
|
|
20241104,183600,486234155,3895,3895,3895,3895,0
|
|
20241104,183500,486234155,3895,3895,3895,3895,0
|
|
20241104,183400,486234155,3895,3895,3895,3895,0
|
|
20241104,183300,486234155,3895,3895,3895,3895,0
|
|
20241104,183200,486234155,3895,3895,3895,3895,0
|
|
20241104,183100,486234155,3895,3895,3895,3895,0
|
|
20241104,183000,486234155,3895,3895,3895,3895,0
|
|
20241104,182900,486234155,3895,3895,3895,3895,0
|
|
20241104,182800,486234155,3895,3895,3895,3895,0
|
|
20241104,182700,486234155,3895,3895,3895,3895,0
|
|
20241104,182600,486234155,3895,3895,3895,3895,0
|
|
20241104,182500,486234155,3895,3895,3895,3895,0
|
|
20241104,182400,486234155,3895,3895,3895,3895,0
|
|
20241104,182300,486234155,3895,3895,3895,3895,0
|
|
20241104,182200,486234155,3895,3895,3895,3895,0
|
|
20241104,182100,486234155,3895,3895,3895,3895,0
|
|
20241104,182000,486234155,3895,3895,3895,3895,0
|
|
20241104,181900,486234155,3895,3895,3895,3895,0
|
|
20241104,181800,486234155,3895,3895,3895,3895,0
|
|
20241104,181700,486234155,3895,3895,3895,3895,0
|
|
20241104,181600,486234155,3895,3895,3895,3895,0
|
|
20241104,181500,486234155,3895,3895,3895,3895,2352
|
|
20241104,181400,486234155,3895,3895,3895,3895,0
|
|
20241104,181300,486234155,3895,3895,3895,3895,0
|
|
20241104,181200,486234155,3895,3895,3895,3895,0
|
|
20241104,181100,486234155,3895,3895,3895,3895,0
|
|
20241104,181000,486234155,3895,3895,3895,3895,0
|
|
20241104,180900,486234155,3895,3895,3895,3895,0
|
|
20241104,180800,486234155,3895,3895,3895,3895,0
|
|
20241104,180700,486234155,3895,3895,3895,3895,0
|
|
20241104,180600,486234155,3895,3895,3895,3895,0
|
|
20241104,180500,486234155,3895,3895,3895,3895,0
|
|
20241104,180400,486234155,3895,3895,3895,3895,0
|
|
20241104,180300,486234155,3895,3895,3895,3895,0
|
|
20241104,180200,486234155,3895,3895,3895,3895,0
|
|
20241104,180100,486234155,3895,3895,3895,3895,0
|
|
20241104,180000,486234155,3895,3895,3895,3895,0
|
|
20241104,175900,486234155,3895,3895,3895,3895,0
|
|
20241104,175800,486234155,3895,3895,3895,3895,0
|
|
20241104,175700,486234155,3895,3895,3895,3895,0
|
|
20241104,175600,486234155,3895,3895,3895,3895,0
|
|
20241104,175500,486234155,3895,3895,3895,3895,0
|
|
20241104,175400,486234155,3895,3895,3895,3895,0
|
|
20241104,175300,486234155,3895,3895,3895,3895,0
|
|
20241104,175200,486234155,3895,3895,3895,3895,0
|
|
20241104,175100,486234155,3895,3895,3895,3895,0
|
|
20241104,175000,486234155,3895,3895,3895,3895,0
|
|
20241104,174900,486234155,3895,3895,3895,3895,0
|
|
20241104,174800,486234155,3895,3895,3895,3895,0
|
|
20241104,174700,486234155,3895,3895,3895,3895,0
|
|
20241104,174600,486234155,3895,3895,3895,3895,0
|
|
20241104,174500,486234155,3895,3895,3895,3895,2352
|
|
20241104,174400,486234155,3895,3895,3895,3895,0
|
|
20241104,174300,486234155,3895,3895,3895,3895,0
|
|
20241104,174200,486234155,3895,3895,3895,3895,0
|
|
20241104,174100,486234155,3895,3895,3895,3895,0
|
|
20241104,174000,486234155,3895,3895,3895,3895,0
|
|
20241104,173900,486234155,3895,3895,3895,3895,0
|
|
20241104,173800,486234155,3895,3895,3895,3895,0
|
|
20241104,173700,486234155,3895,3895,3895,3895,0
|
|
20241104,173600,486234155,3895,3895,3895,3895,0
|
|
20241104,173500,486234155,3895,3895,3895,3895,0
|
|
20241104,173400,486234155,3895,3895,3895,3895,0
|
|
20241104,173300,486234155,3895,3895,3895,3895,0
|
|
20241104,173200,486234155,3895,3895,3895,3895,0
|
|
20241104,173100,486234155,3895,3895,3895,3895,0
|
|
20241104,173000,486234155,3895,3895,3895,3895,0
|
|
20241104,172900,486234155,3895,3895,3895,3895,0
|
|
20241104,172800,486234155,3895,3895,3895,3895,0
|
|
20241104,172700,486234155,3895,3895,3895,3895,0
|
|
20241104,172600,486234155,3895,3895,3895,3895,0
|
|
20241104,172500,486234155,3895,3895,3895,3895,0
|
|
20241104,172400,486234155,3895,3895,3895,3895,0
|
|
20241104,172300,486234155,3895,3895,3895,3895,0
|
|
20241104,172200,486234155,3895,3895,3895,3895,0
|
|
20241104,172100,486234155,3895,3895,3895,3895,0
|
|
20241104,172000,486234155,3895,3895,3895,3895,0
|
|
20241104,171900,486234155,3895,3895,3895,3895,0
|
|
20241104,171800,486234155,3895,3895,3895,3895,0
|
|
20241104,171700,486234155,3895,3895,3895,3895,0
|
|
20241104,171600,486234155,3895,3895,3895,3895,0
|
|
20241104,171500,486234155,3895,3895,3895,3895,2352
|
|
20241104,171400,486234155,3895,3895,3895,3895,0
|
|
20241104,171300,486234155,3895,3895,3895,3895,0
|
|
20241104,171200,486234155,3895,3895,3895,3895,0
|
|
20241104,171100,486234155,3895,3895,3895,3895,0
|
|
20241104,171000,486234155,3895,3895,3895,3895,0
|
|
20241104,170900,486234155,3895,3895,3895,3895,0
|
|
20241104,170800,486234155,3895,3895,3895,3895,0
|
|
20241104,170700,486234155,3895,3895,3895,3895,0
|
|
20241104,170600,486234155,3895,3895,3895,3895,0
|
|
20241104,170500,486234155,3895,3895,3895,3895,0
|
|
20241104,170400,486234155,3895,3895,3895,3895,0
|
|
20241104,170300,486234155,3895,3895,3895,3895,0
|
|
20241104,170200,486234155,3895,3895,3895,3895,0
|
|
20241104,170100,486234155,3895,3895,3895,3895,0
|
|
20241104,170000,486234155,3895,3895,3895,3895,0
|
|
20241104,165900,486234155,3895,3895,3895,3895,0
|
|
20241104,165800,486234155,3895,3895,3895,3895,0
|
|
20241104,165700,486234155,3895,3895,3895,3895,0
|
|
20241104,165600,486234155,3895,3895,3895,3895,0
|
|
20241104,165500,486234155,3895,3895,3895,3895,0
|
|
20241104,165400,486234155,3895,3895,3895,3895,0
|
|
20241104,165300,486234155,3895,3895,3895,3895,0
|
|
20241104,165200,486234155,3895,3895,3895,3895,0
|
|
20241104,165100,486234155,3895,3895,3895,3895,0
|
|
20241104,165000,486234155,3895,3895,3895,3895,0
|
|
20241104,164900,486234155,3895,3895,3895,3895,0
|
|
20241104,164800,486234155,3895,3895,3895,3895,0
|
|
20241104,164700,486234155,3895,3895,3895,3895,0
|
|
20241104,164600,486234155,3895,3895,3895,3895,0
|
|
20241104,164500,486234155,3895,3895,3895,3895,2352
|
|
20241104,164400,486234155,3895,3895,3895,3895,0
|
|
20241104,164300,486234155,3895,3895,3895,3895,0
|
|
20241104,164200,486234155,3895,3895,3895,3895,0
|
|
20241104,164100,486234155,3895,3895,3895,3895,0
|
|
20241104,164000,486234155,3895,3895,3895,3895,0
|
|
20241104,163900,486234155,3895,3895,3895,3895,0
|
|
20241104,163800,486234155,3895,3895,3895,3895,0
|
|
20241104,163700,486234155,3895,3895,3895,3895,0
|
|
20241104,163600,486234155,3895,3895,3895,3895,0
|
|
20241104,163500,486234155,3895,3895,3895,3895,0
|
|
20241104,163400,486234155,3895,3895,3895,3895,0
|
|
20241104,163300,486234155,3895,3895,3895,3895,0
|
|
20241104,163200,486234155,3895,3895,3895,3895,0
|
|
20241104,163100,486234155,3895,3895,3895,3895,0
|
|
20241104,163000,486234155,3895,3895,3895,3895,0
|
|
20241104,162900,486234155,3895,3895,3895,3895,0
|
|
20241104,162800,486234155,3895,3895,3895,3895,0
|
|
20241104,162700,486234155,3895,3895,3895,3895,0
|
|
20241104,162600,486234155,3895,3895,3895,3895,0
|
|
20241104,162500,486234155,3895,3895,3895,3895,0
|
|
20241104,162400,486234155,3895,3895,3895,3895,0
|
|
20241104,162300,486234155,3895,3895,3895,3895,0
|
|
20241104,162200,486234155,3895,3895,3895,3895,0
|
|
20241104,162100,486234155,3895,3895,3895,3895,0
|
|
20241104,162000,486234155,3895,3895,3895,3895,0
|
|
20241104,161900,486234155,3895,3895,3895,3895,0
|
|
20241104,161800,486234155,3895,3895,3895,3895,0
|
|
20241104,161700,486234155,3895,3895,3895,3895,0
|
|
20241104,161600,486234155,3895,3895,3895,3895,0
|
|
20241104,161500,486234155,3895,3895,3895,3895,2352
|
|
20241104,161400,486234155,3895,3895,3895,3895,0
|
|
20241104,161300,486234155,3895,3895,3895,3895,0
|
|
20241104,161200,486234155,3895,3895,3895,3895,0
|
|
20241104,161100,486234155,3895,3895,3895,3895,0
|
|
20241104,161000,486234155,3895,3895,3895,3895,0
|
|
20241104,160900,486234155,3895,3895,3895,3895,0
|
|
20241104,160800,486234155,3895,3895,3895,3895,0
|
|
20241104,160700,486234155,3895,3895,3895,3895,0
|
|
20241104,160600,486234155,3895,3895,3895,3895,0
|
|
20241104,160500,486234155,3895,3895,3895,3895,0
|
|
20241104,160400,486234155,3895,3895,3895,3895,0
|
|
20241104,160300,486234155,3895,3895,3895,3895,0
|
|
20241104,160200,486234155,3895,3895,3895,3895,0
|
|
20241104,160100,486234155,3895,3895,3895,3895,0
|
|
20241104,160000,486234155,3895,3895,3895,3895,0
|
|
20241104,155900,486234155,3895,3895,3895,3895,0
|
|
20241104,155800,486234155,3895,3895,3895,3895,0
|
|
20241104,155700,486234155,3895,3895,3895,3895,0
|
|
20241104,155600,486234155,3895,3895,3895,3895,0
|
|
20241104,155500,486234155,3895,3895,3895,3895,0
|
|
20241104,155400,486234155,3895,3895,3895,3895,0
|
|
20241104,155300,486234155,3895,3895,3895,3895,0
|
|
20241104,155200,486234155,3895,3895,3895,3895,0
|
|
20241104,155100,486234155,3895,3895,3895,3895,0
|
|
20241104,155000,486234155,3895,3895,3895,3895,0
|
|
20241104,154900,486234155,3895,3895,3895,3895,0
|
|
20241104,154800,486234155,3895,3895,3895,3895,0
|
|
20241104,154700,486234155,3895,3895,3895,3895,0
|
|
20241104,154600,486234155,3895,3895,3895,3895,0
|
|
20241104,154500,486234155,3895,3895,3895,3895,2352
|
|
20241104,154400,486234155,3895,3895,3895,3895,0
|
|
20241104,154300,486234155,3895,3895,3895,3895,0
|
|
20241104,154200,486234155,3895,3895,3895,3895,0
|
|
20241104,154100,486234155,3895,3895,3895,3895,0
|
|
20241104,154000,486234155,3895,3895,3895,3895,0
|
|
20241104,153900,486234155,3895,3895,3895,3895,0
|
|
20241104,153800,486234155,3895,3895,3895,3895,0
|
|
20241104,153700,486234155,3895,3895,3895,3895,0
|
|
20241104,153600,486234155,3895,3895,3895,3895,0
|
|
20241104,153500,486234155,3895,3895,3895,3895,0
|
|
20241104,153400,486234155,3895,3895,3895,3895,0
|
|
20241104,153300,486234155,3895,3895,3895,3895,0
|
|
20241104,153200,486234155,3895,3895,3895,3895,0
|
|
20241104,153100,486234155,3895,3895,3895,3895,0
|
|
20241104,153000,486234155,3895,3895,3895,3895,2352
|
|
20241104,152900,477073115,3900,3900,3900,3900,0
|
|
20241104,152800,477073115,3900,3900,3900,3900,0
|
|
20241104,152700,477073115,3900,3900,3900,3900,0
|
|
20241104,152600,477073115,3900,3900,3900,3900,0
|
|
20241104,152500,477073115,3900,3900,3900,3900,0
|
|
20241104,152400,477073115,3900,3900,3900,3900,0
|
|
20241104,152300,477073115,3900,3900,3900,3900,0
|
|
20241104,152200,477073115,3900,3900,3900,3900,0
|
|
20241104,152100,477073115,3900,3900,3900,3900,0
|
|
20241104,152000,477073115,3900,3900,3900,3900,0
|
|
20241104,151900,477073115,3900,3895,3900,3895,623
|
|
20241104,151800,474645430,3900,3885,3900,3885,603
|
|
20241104,151700,472298785,3885,3885,3885,3885,123
|
|
20241104,151600,471820930,3895,3895,3895,3895,0
|
|
20241104,151500,471820930,3895,3895,3895,3895,1
|
|
20241104,151400,471817035,3890,3890,3890,3890,0
|
|
20241104,151300,471817035,3890,3890,3890,3885,1086
|
|
20241104,151200,467597315,3890,3890,3890,3890,100
|
|
20241104,151100,467208315,3880,3880,3880,3880,750
|
|
20241104,151000,464298315,3880,3890,3890,3880,37
|
|
20241104,150900,464154575,3895,3885,3895,3880,178
|
|
20241104,150800,463462760,3880,3880,3880,3880,0
|
|
20241104,150700,463462760,3880,3880,3880,3880,1000
|
|
20241104,150600,459582760,3885,3880,3885,3880,1597
|
|
20241104,150500,453378420,3885,3875,3885,3875,3220
|
|
20241104,150400,440900820,3880,3895,3895,3880,6311
|
|
20241104,150300,416390195,3895,3900,3900,3895,4264
|
|
20241104,150200,399779490,3900,3895,3900,3895,475
|
|
20241104,150100,397928490,3905,3905,3905,3905,0
|
|
20241104,150000,397928490,3905,3905,3905,3905,255
|
|
20241104,145900,396932715,3900,3900,3900,3900,50
|
|
20241104,145800,396737715,3900,3905,3905,3900,51
|
|
20241104,145700,396538810,3900,3900,3900,3900,0
|
|
20241104,145600,396538810,3900,3900,3900,3900,0
|
|
20241104,145500,396538810,3900,3900,3900,3900,0
|
|
20241104,145400,396538810,3900,3900,3900,3900,1501
|
|
20241104,145300,390684910,3905,3905,3905,3905,504
|
|
20241104,145200,388716790,3905,3905,3905,3905,0
|
|
20241104,145100,388716790,3905,3905,3905,3905,0
|
|
20241104,145000,388716790,3905,3905,3905,3905,1
|
|
20241104,144900,388712885,3905,3905,3905,3905,100
|
|
20241104,144800,388322385,3905,3905,3905,3905,0
|
|
20241104,144700,388322385,3905,3905,3905,3905,1
|
|
20241104,144600,388318480,3905,3900,3905,3900,290
|
|
20241104,144500,387187465,3900,3900,3900,3900,0
|
|
20241104,144400,387187465,3900,3900,3900,3900,500
|
|
20241104,144300,385237465,3905,3905,3905,3905,0
|
|
20241104,144200,385237465,3905,3905,3905,3905,27
|
|
20241104,144100,385132030,3905,3905,3905,3905,1
|
|
20241104,144000,385128125,3905,3905,3905,3905,3
|
|
20241104,143900,385116410,3900,3900,3900,3900,0
|
|
20241104,143800,385116410,3900,3900,3900,3900,91
|
|
20241104,143700,384761510,3900,3900,3900,3900,109
|
|
20241104,143600,384336410,3900,3900,3900,3900,78
|
|
20241104,143500,384032210,3900,3900,3900,3900,0
|
|
20241104,143400,384032210,3900,3900,3900,3900,2
|
|
20241104,143300,384024410,3900,3900,3900,3900,5
|
|
20241104,143200,384004910,3900,3900,3900,3900,35
|
|
20241104,143100,383868410,3905,3905,3905,3905,10
|
|
20241104,143000,383829360,3905,3905,3905,3905,0
|
|
20241104,142900,383829360,3905,3905,3905,3905,0
|
|
20241104,142800,383829360,3905,3905,3905,3905,1
|
|
20241104,142700,383825455,3905,3905,3905,3905,3
|
|
20241104,142600,383813740,3905,3905,3905,3905,2
|
|
20241104,142500,383805930,3900,3900,3900,3900,0
|
|
20241104,142400,383805930,3900,3900,3900,3900,50
|
|
20241104,142300,383610930,3905,3905,3905,3905,1
|
|
20241104,142200,383607025,3905,3905,3905,3905,0
|
|
20241104,142100,383607025,3905,3905,3905,3905,101
|
|
20241104,142000,383212620,3905,3905,3905,3905,2
|
|
20241104,141900,383204810,3905,3905,3905,3905,3
|
|
20241104,141800,383193095,3905,3905,3905,3905,0
|
|
20241104,141700,383193095,3905,3905,3905,3905,1
|
|
20241104,141600,383189190,3905,3905,3905,3905,0
|
|
20241104,141500,383189190,3905,3905,3905,3905,1
|
|
20241104,141400,383185285,3905,3905,3905,3905,0
|
|
20241104,141300,383185285,3905,3905,3905,3905,4
|
|
20241104,141200,383169665,3905,3905,3905,3905,0
|
|
20241104,141100,383169665,3905,3895,3905,3895,3
|
|
20241104,141000,383157970,3905,3905,3905,3905,0
|
|
20241104,140900,383157970,3905,3905,3905,3905,0
|
|
20241104,140800,383157970,3905,3905,3905,3905,0
|
|
20241104,140700,383157970,3905,3905,3905,3905,2
|
|
20241104,140600,383150160,3905,3905,3905,3905,3
|
|
20241104,140500,383138445,3895,3895,3895,3895,0
|
|
20241104,140400,383138445,3895,3895,3895,3895,431
|
|
20241104,140300,381459700,3895,3900,3900,3895,3802
|
|
20241104,140200,366636950,3905,3905,3905,3905,0
|
|
20241104,140100,366636950,3905,3905,3905,3905,1
|
|
20241104,140000,366633045,3905,3905,3905,3905,2
|
|
20241104,135900,366625235,3905,3905,3905,3905,1
|
|
20241104,135800,366621330,3905,3905,3905,3905,0
|
|
20241104,135700,366621330,3905,3905,3905,3905,1
|
|
20241104,135600,366617425,3905,3905,3905,3905,1
|
|
20241104,135500,366613520,3905,3905,3905,3905,0
|
|
20241104,135400,366613520,3905,3905,3905,3905,1
|
|
20241104,135300,366609615,3905,3895,3905,3895,15
|
|
20241104,135200,366551180,3895,3895,3895,3895,0
|
|
20241104,135100,366551180,3895,3895,3895,3895,0
|
|
20241104,135000,366551180,3895,3895,3895,3895,0
|
|
20241104,134900,366551180,3895,3895,3895,3895,0
|
|
20241104,134800,366551180,3895,3895,3895,3895,1
|
|
20241104,134700,366547285,3895,3895,3895,3895,2
|
|
20241104,134600,366539495,3895,3905,3905,3885,502
|
|
20241104,134500,364587460,3905,3905,3905,3905,0
|
|
20241104,134400,364587460,3905,3905,3905,3905,565
|
|
20241104,134300,362381135,3905,3905,3905,3905,129
|
|
20241104,134200,361877390,3905,3905,3905,3905,0
|
|
20241104,134100,361877390,3905,3905,3905,3905,64
|
|
20241104,134000,361627470,3905,3905,3905,3905,4
|
|
20241104,133900,361611850,3905,3905,3905,3905,22
|
|
20241104,133800,361525940,3900,3900,3900,3900,0
|
|
20241104,133700,361525940,3900,3900,3900,3900,0
|
|
20241104,133600,361525940,3900,3900,3900,3900,0
|
|
20241104,133500,361525940,3900,3900,3900,3900,1
|
|
20241104,133400,361522040,3900,3905,3905,3900,5
|
|
20241104,133300,361502530,3900,3905,3910,3900,4
|
|
20241104,133200,361486910,3905,3905,3905,3905,0
|
|
20241104,133100,361486910,3905,3905,3905,3905,0
|
|
20241104,133000,361486910,3905,3905,3905,3905,1
|
|
20241104,132900,361483005,3905,3905,3905,3905,0
|
|
20241104,132800,361483005,3905,3905,3905,3905,0
|
|
20241104,132700,361483005,3905,3905,3905,3905,3
|
|
20241104,132600,361471290,3905,3905,3905,3905,1
|
|
20241104,132500,361467385,3905,3905,3905,3905,2
|
|
20241104,132400,361459575,3905,3905,3905,3905,0
|
|
20241104,132300,361459575,3905,3905,3905,3905,0
|
|
20241104,132200,361459575,3905,3905,3905,3905,1
|
|
20241104,132100,361455670,3905,3900,3910,3900,5
|
|
20241104,132000,361436145,3895,3895,3895,3895,2
|
|
20241104,131900,361428355,3895,3890,3895,3890,229
|
|
20241104,131800,360537540,3890,3890,3890,3890,324
|
|
20241104,131700,359277180,3895,3890,3895,3890,679
|
|
20241104,131600,356635860,3890,3890,3890,3890,0
|
|
20241104,131500,356635860,3890,3890,3890,3890,0
|
|
20241104,131400,356635860,3890,3890,3890,3890,2
|
|
20241104,131300,356628080,3890,3890,3890,3890,1002
|
|
20241104,131200,352730300,3885,3885,3885,3885,0
|
|
20241104,131100,352730300,3885,3885,3885,3885,128
|
|
20241104,131000,352233020,3890,3890,3890,3890,1
|
|
20241104,130900,352229130,3890,3890,3890,3890,26
|
|
20241104,130800,352127990,3890,3885,3890,3885,1502
|
|
20241104,130700,346292710,3890,3900,3900,3890,1091
|
|
20241104,130600,342048710,3900,3900,3905,3900,20
|
|
20241104,130500,341970640,3905,3905,3905,3905,0
|
|
20241104,130400,341970640,3905,3900,3905,3900,138
|
|
20241104,130300,341432435,3900,3900,3900,3900,521
|
|
20241104,130200,339400535,3905,3910,3910,3905,24
|
|
20241104,130100,339306810,3910,3910,3910,3910,3
|
|
20241104,130000,339295080,3910,3910,3910,3910,1
|
|
20241104,125900,339291170,3910,3910,3910,3910,1
|
|
20241104,125800,339287260,3910,3910,3910,3910,678
|
|
20241104,125700,336636280,3910,3910,3910,3910,2
|
|
20241104,125600,336628460,3910,3910,3910,3910,0
|
|
20241104,125500,336628460,3910,3910,3910,3910,4
|
|
20241104,125400,336612820,3910,3910,3910,3910,2
|
|
20241104,125300,336605000,3910,3910,3910,3910,2
|
|
20241104,125200,336597180,3910,3910,3910,3910,1
|
|
20241104,125100,336593270,3910,3910,3910,3910,0
|
|
20241104,125000,336593270,3910,3910,3910,3910,3
|
|
20241104,124900,336581540,3905,3905,3905,3905,2
|
|
20241104,124800,336573730,3910,3910,3910,3910,1
|
|
20241104,124700,336569820,3910,3910,3910,3910,5
|
|
20241104,124600,336550270,3910,3910,3910,3910,1
|
|
20241104,124500,336546360,3910,3910,3910,3910,1
|
|
20241104,124400,336542450,3910,3910,3910,3910,0
|
|
20241104,124300,336542450,3910,3910,3910,3910,2
|
|
20241104,124200,336534630,3910,3910,3910,3910,0
|
|
20241104,124100,336534630,3910,3910,3910,3910,3
|
|
20241104,124000,336522900,3910,3910,3910,3910,1
|
|
20241104,123900,336518990,3910,3910,3910,3910,2
|
|
20241104,123800,336511170,3905,3905,3905,3905,1
|
|
20241104,123700,336507265,3905,3905,3905,3905,34
|
|
20241104,123600,336374495,3910,3910,3910,3910,0
|
|
20241104,123500,336374495,3910,3910,3910,3910,3
|
|
20241104,123400,336362765,3910,3910,3910,3910,1
|
|
20241104,123300,336358855,3910,3910,3910,3910,4
|
|
20241104,123200,336343215,3910,3910,3910,3910,1
|
|
20241104,123100,336339305,3910,3910,3910,3910,386
|
|
20241104,123000,334830045,3910,3910,3910,3910,0
|
|
20241104,122900,334830045,3910,3910,3910,3910,0
|
|
20241104,122800,334830045,3910,3910,3910,3910,5
|
|
20241104,122700,334810495,3910,3910,3910,3910,1
|
|
20241104,122600,334806585,3910,3910,3910,3910,2
|
|
20241104,122500,334798765,3910,3910,3910,3910,0
|
|
20241104,122400,334798765,3910,3910,3910,3910,0
|
|
20241104,122300,334798765,3910,3910,3910,3910,3
|
|
20241104,122200,334787035,3910,3910,3910,3910,1
|
|
20241104,122100,334783125,3910,3910,3910,3905,1986
|
|
20241104,122000,327025365,3910,3910,3910,3910,1
|
|
20241104,121900,327021455,3910,3910,3910,3910,103
|
|
20241104,121800,326618725,3905,3900,3905,3900,538
|
|
20241104,121700,324517885,3905,3905,3905,3905,57
|
|
20241104,121600,324295300,3905,3905,3905,3905,312
|
|
20241104,121500,323076940,3900,3905,3905,3900,2120
|
|
20241104,121400,314798375,3905,3905,3905,3905,218
|
|
20241104,121300,313947085,3905,3905,3905,3905,630
|
|
20241104,121200,311486935,3900,3900,3900,3900,3574
|
|
20241104,121100,297548335,3900,3900,3900,3900,321
|
|
20241104,121000,296296435,3900,3900,3900,3900,0
|
|
20241104,120900,296296435,3900,3895,3900,3895,497
|
|
20241104,120800,294360480,3895,3895,3895,3895,40
|
|
20241104,120700,294204680,3895,3900,3900,3895,126
|
|
20241104,120600,293713870,3900,3900,3900,3895,254
|
|
20241104,120500,292724520,3900,3900,3900,3900,0
|
|
20241104,120400,292724520,3900,3900,3900,3900,12
|
|
20241104,120300,292677720,3900,3900,3900,3900,1533
|
|
20241104,120200,286699020,3900,3900,3900,3900,837
|
|
20241104,120100,283434720,3895,3900,3900,3895,551
|
|
20241104,120000,281288320,3900,3900,3900,3900,3
|
|
20241104,115900,281276620,3900,3900,3900,3900,1
|
|
20241104,115800,281272720,3895,3895,3895,3895,0
|
|
20241104,115700,281272720,3895,3895,3900,3895,358
|
|
20241104,115600,279876640,3890,3895,3895,3890,300
|
|
20241104,115500,278709610,3900,3900,3900,3900,3
|
|
20241104,115400,278697910,3900,3900,3900,3900,2
|
|
20241104,115300,278690110,3900,3900,3900,3900,856
|
|
20241104,115200,275351710,3900,3900,3900,3900,2
|
|
20241104,115100,275343910,3900,3900,3900,3900,0
|
|
20241104,115000,275343910,3900,3900,3900,3900,2
|
|
20241104,114900,275336110,3900,3900,3900,3900,1
|
|
20241104,114800,275332210,3900,3900,3900,3900,3
|
|
20241104,114700,275320510,3900,3900,3900,3900,1
|
|
20241104,114600,275316610,3900,3900,3900,3900,1
|
|
20241104,114500,275312710,3900,3900,3900,3900,2
|
|
20241104,114400,275304910,3900,3900,3900,3900,0
|
|
20241104,114300,275304910,3900,3900,3900,3900,3
|
|
20241104,114200,275293210,3900,3900,3900,3900,1
|
|
20241104,114100,275289310,3900,3900,3900,3900,1
|
|
20241104,114000,275285410,3900,3900,3900,3900,3
|
|
20241104,113900,275273710,3900,3900,3900,3900,2
|
|
20241104,113800,275265910,3900,3900,3900,3900,0
|
|
20241104,113700,275265910,3900,3900,3900,3900,1
|
|
20241104,113600,275262010,3900,3895,3900,3895,53
|
|
20241104,113500,275055565,3895,3895,3895,3895,1
|
|
20241104,113400,275051670,3895,3895,3895,3895,2
|
|
20241104,113300,275043880,3895,3895,3895,3895,3
|
|
20241104,113200,275032195,3895,3895,3895,3895,0
|
|
20241104,113100,275032195,3895,3895,3895,3895,0
|
|
20241104,113000,275032195,3895,3895,3895,3895,292
|
|
20241104,112900,273894855,3895,3895,3895,3895,1
|
|
20241104,112800,273890960,3890,3895,3895,3870,21750
|
|
20241104,112700,189542975,3900,3900,3900,3900,101
|
|
20241104,112600,189149075,3900,3905,3905,3900,15
|
|
20241104,112500,189090560,3900,3900,3900,3900,0
|
|
20241104,112400,189090560,3900,3905,3905,3900,3
|
|
20241104,112300,189078850,3905,3905,3905,3905,2
|
|
20241104,112200,189071040,3905,3905,3905,3905,1
|
|
20241104,112100,189067135,3905,3905,3905,3905,3
|
|
20241104,112000,189055420,3905,3905,3905,3905,1
|
|
20241104,111900,189051515,3905,3905,3905,3905,2
|
|
20241104,111800,189043705,3905,3905,3905,3905,0
|
|
20241104,111700,189043705,3905,3905,3905,3905,1
|
|
20241104,111600,189039800,3905,3905,3905,3905,3
|
|
20241104,111500,189028085,3905,3905,3905,3905,0
|
|
20241104,111400,189028085,3905,3905,3905,3905,5
|
|
20241104,111300,189008560,3905,3905,3905,3905,1
|
|
20241104,111200,189004655,3905,3905,3905,3905,2
|
|
20241104,111100,188996845,3900,3900,3900,3900,0
|
|
20241104,111000,188996845,3900,3900,3900,3900,1000
|
|
20241104,110900,185096845,3905,3905,3905,3905,1
|
|
20241104,110800,185092940,3900,3905,3905,3900,1102
|
|
20241104,110700,180795130,3905,3905,3905,3905,13
|
|
20241104,110600,180744365,3905,3905,3905,3905,42
|
|
20241104,110500,180580355,3900,3905,3905,3900,1001
|
|
20241104,110400,176676450,3900,3900,3900,3900,2000
|
|
20241104,110300,168876450,3905,3905,3905,3895,3094
|
|
20241104,110200,156811665,3905,3905,3905,3900,2503
|
|
20241104,110100,147049950,3900,3900,3900,3900,432
|
|
20241104,110000,145365150,3905,3905,3905,3905,2
|
|
20241104,105900,145357340,3905,3905,3905,3905,2
|
|
20241104,105800,145349530,3900,3900,3900,3900,1
|
|
20241104,105700,145345630,3905,3905,3905,3905,2
|
|
20241104,105600,145337820,3905,3905,3905,3905,1
|
|
20241104,105500,145333915,3905,3905,3905,3905,2
|
|
20241104,105400,145326105,3905,3905,3905,3905,3
|
|
20241104,105300,145314390,3905,3900,3905,3900,1002
|
|
20241104,105200,141406580,3905,3905,3905,3905,0
|
|
20241104,105100,141406580,3905,3905,3905,3905,1
|
|
20241104,105000,141402675,3905,3905,3905,3905,4
|
|
20241104,104900,141387055,3905,3905,3905,3905,0
|
|
20241104,104800,141387055,3905,3905,3905,3905,3
|
|
20241104,104700,141375340,3905,3905,3905,3905,1
|
|
20241104,104600,141371435,3905,3905,3905,3905,1
|
|
20241104,104500,141367530,3905,3905,3905,3905,1
|
|
20241104,104400,141363625,3900,3900,3900,3900,500
|
|
20241104,104300,139413625,3905,3905,3905,3905,5
|
|
20241104,104200,139394100,3905,3905,3905,3905,1
|
|
20241104,104100,139390195,3905,3905,3905,3905,3
|
|
20241104,104000,139378480,3905,3900,3905,3900,301
|
|
20241104,103900,138204575,3905,3900,3905,3900,2001
|
|
20241104,103800,130400670,3900,3905,3905,3900,2
|
|
20241104,103700,130392865,3900,3905,3905,3900,201
|
|
20241104,103600,129608960,3905,3905,3905,3905,4
|
|
20241104,103500,129593340,3905,3905,3905,3905,2557
|
|
20241104,103400,119608255,3905,3905,3905,3905,2
|
|
20241104,103300,119600445,3905,3905,3905,3905,3
|
|
20241104,103200,119588730,3900,3905,3905,3900,12
|
|
20241104,103100,119541900,3905,3905,3905,3905,1
|
|
20241104,103000,119537995,3905,3905,3905,3905,116
|
|
20241104,102900,119085015,3910,3905,3910,3905,102
|
|
20241104,102800,118686695,3910,3910,3910,3910,4
|
|
20241104,102700,118671055,3910,3905,3910,3905,101
|
|
20241104,102600,118276645,3910,3910,3910,3910,2
|
|
20241104,102500,118268825,3910,3910,3910,3910,0
|
|
20241104,102400,118268825,3910,3910,3910,3910,30
|
|
20241104,102300,118151525,3910,3910,3910,3910,1
|
|
20241104,102200,118147615,3910,3910,3910,3910,1
|
|
20241104,102100,118143705,3910,3910,3910,3910,3
|
|
20241104,102000,118131975,3910,3910,3910,3910,22
|
|
20241104,101900,118045955,3910,3910,3910,3910,3
|
|
20241104,101800,118034225,3910,3910,3910,3910,0
|
|
20241104,101700,118034225,3910,3910,3910,3910,3
|
|
20241104,101600,118022495,3905,3905,3905,3905,0
|
|
20241104,101500,118022495,3905,3905,3905,3905,966
|
|
20241104,101400,114250265,3905,3905,3905,3900,830
|
|
20241104,101300,111013115,3900,3905,3905,3900,820
|
|
20241104,101200,107815100,3905,3905,3905,3905,1
|
|
20241104,101100,107811195,3900,3900,3900,3900,1143
|
|
20241104,101000,103353495,3900,3900,3900,3900,1
|
|
20241104,100900,103349595,3895,3895,3895,3895,185
|
|
20241104,100800,102629020,3895,3895,3895,3895,301
|
|
20241104,100700,101456625,3895,3900,3900,3895,5
|
|
20241104,100600,101437135,3900,3900,3900,3900,1
|
|
20241104,100500,101433235,3900,3895,3900,3895,363
|
|
20241104,100400,100019345,3890,3890,3895,3890,4946
|
|
20241104,100300,80779400,3890,3890,3890,3890,1502
|
|
20241104,100200,74936620,3890,3890,3890,3890,3
|
|
20241104,100100,74924950,3890,3890,3890,3890,2
|
|
20241104,100000,74917170,3890,3890,3890,3890,1
|
|
20241104,095900,74913280,3890,3895,3895,3890,3649
|
|
20241104,095800,60711490,3900,3900,3900,3900,0
|
|
20241104,095700,60711490,3900,3900,3900,3900,4
|
|
20241104,095600,60695890,3900,3900,3900,3900,51
|
|
20241104,095500,60496990,3905,3905,3905,3905,3
|
|
20241104,095400,60485275,3905,3905,3905,3905,2
|
|
20241104,095300,60477465,3905,3910,3910,3905,8
|
|
20241104,095200,60446220,3910,3910,3910,3910,1
|
|
20241104,095100,60442310,3910,3910,3910,3910,0
|
|
20241104,095000,60442310,3910,3910,3910,3910,2
|
|
20241104,094900,60434490,3905,3905,3905,3905,0
|
|
20241104,094800,60434490,3905,3905,3905,3905,0
|
|
20241104,094700,60434490,3905,3905,3905,3905,0
|
|
20241104,094600,60434490,3905,3905,3905,3905,1
|
|
20241104,094500,60430585,3905,3905,3905,3905,0
|
|
20241104,094400,60430585,3905,3905,3905,3905,0
|
|
20241104,094300,60430585,3905,3900,3905,3895,2004
|
|
20241104,094200,52624950,3900,3900,3900,3900,500
|
|
20241104,094100,50674950,3900,3910,3910,3900,642
|
|
20241104,094000,48171100,3910,3910,3910,3910,3
|
|
20241104,093900,48159370,3910,3910,3910,3910,1
|
|
20241104,093800,48155460,3910,3910,3910,3910,1
|
|
20241104,093700,48151550,3910,3910,3910,3910,0
|
|
20241104,093600,48151550,3910,3910,3910,3910,2
|
|
20241104,093500,48143730,3910,3910,3910,3910,5
|
|
20241104,093400,48124180,3910,3910,3910,3910,0
|
|
20241104,093300,48124180,3910,3910,3910,3910,0
|
|
20241104,093200,48124180,3910,3910,3910,3910,1
|
|
20241104,093100,48120270,3910,3905,3910,3905,2
|
|
20241104,093000,48112455,3900,3900,3900,3900,145
|
|
20241104,092900,47546955,3905,3905,3905,3905,2
|
|
20241104,092800,47539145,3905,3910,3910,3905,4
|
|
20241104,092700,47523520,3910,3910,3910,3910,1
|
|
20241104,092600,47519610,3900,3900,3900,3900,0
|
|
20241104,092500,47519610,3900,3910,3910,3900,796
|
|
20241104,092400,44414780,3915,3920,3920,3915,246
|
|
20241104,092300,43450475,3920,3915,3920,3915,500
|
|
20241104,092200,41492210,3915,3915,3915,3910,6
|
|
20241104,092100,41468725,3910,3910,3910,3910,220
|
|
20241104,092000,40608525,3910,3910,3910,3910,23
|
|
20241104,091900,40518595,3900,3900,3900,3900,0
|
|
20241104,091800,40518595,3900,3900,3900,3900,1095
|
|
20241104,091700,36248095,3900,3890,3900,3890,1981
|
|
20241104,091600,28539775,3890,3890,3890,3890,0
|
|
20241104,091500,28539775,3890,3890,3890,3890,0
|
|
20241104,091400,28539775,3890,3910,3910,3890,4417
|
|
20241104,091300,11337725,3910,3920,3920,3910,3
|
|
20241104,091200,11325985,3920,3920,3920,3920,1
|
|
20241104,091100,11322065,3900,3900,3900,3900,0
|
|
20241104,091000,11322065,3900,3900,3900,3900,0
|
|
20241104,090900,11322065,3900,3900,3900,3900,0
|
|
20241104,090800,11322065,3900,3900,3900,3900,967
|
|
20241104,090700,7550765,3900,3905,3905,3900,1584
|
|
20241104,090600,1373135,3920,3920,3920,3920,0
|
|
20241104,090500,1373135,3920,3915,3920,3910,6
|
|
20241104,090400,1349640,3925,3925,3925,3925,0
|
|
20241104,090300,1349640,3925,3915,3925,3915,331
|
|
20241104,090200,51025,3925,3925,3925,3925,0
|
|
20241104,090100,51025,3925,3925,3925,3925,0
|
|
20241104,090000,51025,3925,3925,3925,3925,13
|