691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,202800,458973245,3585,3585,3585,3585,2493
|
|
20241104,202700,458973245,3585,3585,3585,3585,0
|
|
20241104,202600,458973245,3585,3585,3585,3585,0
|
|
20241104,202500,458973245,3585,3585,3585,3585,0
|
|
20241104,202400,458973245,3585,3585,3585,3585,0
|
|
20241104,202300,458973245,3585,3585,3585,3585,0
|
|
20241104,202200,458973245,3585,3585,3585,3585,0
|
|
20241104,202100,458973245,3585,3585,3585,3585,0
|
|
20241104,202000,458973245,3585,3585,3585,3585,0
|
|
20241104,201900,458973245,3585,3585,3585,3585,0
|
|
20241104,201800,458973245,3585,3585,3585,3585,0
|
|
20241104,201700,458973245,3585,3585,3585,3585,0
|
|
20241104,201600,458973245,3585,3585,3585,3585,0
|
|
20241104,201500,458973245,3585,3585,3585,3585,0
|
|
20241104,201400,458973245,3585,3585,3585,3585,0
|
|
20241104,201300,458973245,3585,3585,3585,3585,0
|
|
20241104,201200,458973245,3585,3585,3585,3585,0
|
|
20241104,201100,458973245,3585,3585,3585,3585,0
|
|
20241104,201000,458973245,3585,3585,3585,3585,0
|
|
20241104,200900,458973245,3585,3585,3585,3585,0
|
|
20241104,200800,458973245,3585,3585,3585,3585,0
|
|
20241104,200700,458973245,3585,3585,3585,3585,0
|
|
20241104,200600,458973245,3585,3585,3585,3585,0
|
|
20241104,200500,458973245,3585,3585,3585,3585,0
|
|
20241104,200400,458973245,3585,3585,3585,3585,0
|
|
20241104,200300,458973245,3585,3585,3585,3585,0
|
|
20241104,200200,458973245,3585,3585,3585,3585,0
|
|
20241104,200100,458973245,3585,3585,3585,3585,0
|
|
20241104,200000,458973245,3585,3585,3585,3585,0
|
|
20241104,195900,458973245,3585,3585,3585,3585,0
|
|
20241104,195800,458973245,3585,3585,3585,3585,2493
|
|
20241104,195700,458973245,3585,3585,3585,3585,0
|
|
20241104,195600,458973245,3585,3585,3585,3585,0
|
|
20241104,195500,458973245,3585,3585,3585,3585,0
|
|
20241104,195400,458973245,3585,3585,3585,3585,0
|
|
20241104,195300,458973245,3585,3585,3585,3585,0
|
|
20241104,195200,458973245,3585,3585,3585,3585,0
|
|
20241104,195100,458973245,3585,3585,3585,3585,0
|
|
20241104,195000,458973245,3585,3585,3585,3585,0
|
|
20241104,194900,458973245,3585,3585,3585,3585,0
|
|
20241104,194800,458973245,3585,3585,3585,3585,0
|
|
20241104,194700,458973245,3585,3585,3585,3585,0
|
|
20241104,194600,458973245,3585,3585,3585,3585,0
|
|
20241104,194500,458973245,3585,3585,3585,3585,0
|
|
20241104,194400,458973245,3585,3585,3585,3585,0
|
|
20241104,194300,458973245,3585,3585,3585,3585,0
|
|
20241104,194200,458973245,3585,3585,3585,3585,0
|
|
20241104,194100,458973245,3585,3585,3585,3585,0
|
|
20241104,194000,458973245,3585,3585,3585,3585,0
|
|
20241104,193900,458973245,3585,3585,3585,3585,0
|
|
20241104,193800,458973245,3585,3585,3585,3585,0
|
|
20241104,193700,458973245,3585,3585,3585,3585,0
|
|
20241104,193600,458973245,3585,3585,3585,3585,0
|
|
20241104,193500,458973245,3585,3585,3585,3585,0
|
|
20241104,193400,458973245,3585,3585,3585,3585,0
|
|
20241104,193300,458973245,3585,3585,3585,3585,0
|
|
20241104,193200,458973245,3585,3585,3585,3585,0
|
|
20241104,193100,458973245,3585,3585,3585,3585,0
|
|
20241104,193000,458973245,3585,3585,3585,3585,0
|
|
20241104,192900,458973245,3585,3585,3585,3585,0
|
|
20241104,192800,458973245,3585,3585,3585,3585,2493
|
|
20241104,192700,458973245,3585,3585,3585,3585,0
|
|
20241104,192600,458973245,3585,3585,3585,3585,0
|
|
20241104,192500,458973245,3585,3585,3585,3585,0
|
|
20241104,192400,458973245,3585,3585,3585,3585,0
|
|
20241104,192300,458973245,3585,3585,3585,3585,0
|
|
20241104,192200,458973245,3585,3585,3585,3585,0
|
|
20241104,192100,458973245,3585,3585,3585,3585,0
|
|
20241104,192000,458973245,3585,3585,3585,3585,0
|
|
20241104,191900,458973245,3585,3585,3585,3585,0
|
|
20241104,191800,458973245,3585,3585,3585,3585,0
|
|
20241104,191700,458973245,3585,3585,3585,3585,0
|
|
20241104,191600,458973245,3585,3585,3585,3585,0
|
|
20241104,191500,458973245,3585,3585,3585,3585,0
|
|
20241104,191400,458973245,3585,3585,3585,3585,0
|
|
20241104,191300,458973245,3585,3585,3585,3585,0
|
|
20241104,191200,458973245,3585,3585,3585,3585,0
|
|
20241104,191100,458973245,3585,3585,3585,3585,0
|
|
20241104,191000,458973245,3585,3585,3585,3585,0
|
|
20241104,190900,458973245,3585,3585,3585,3585,0
|
|
20241104,190800,458973245,3585,3585,3585,3585,0
|
|
20241104,190700,458973245,3585,3585,3585,3585,0
|
|
20241104,190600,458973245,3585,3585,3585,3585,0
|
|
20241104,190500,458973245,3585,3585,3585,3585,0
|
|
20241104,190400,458973245,3585,3585,3585,3585,0
|
|
20241104,190300,458973245,3585,3585,3585,3585,0
|
|
20241104,190200,458973245,3585,3585,3585,3585,0
|
|
20241104,190100,458973245,3585,3585,3585,3585,0
|
|
20241104,190000,458973245,3585,3585,3585,3585,0
|
|
20241104,185900,458973245,3585,3585,3585,3585,0
|
|
20241104,185800,458973245,3585,3585,3585,3585,2493
|
|
20241104,185700,458973245,3585,3585,3585,3585,0
|
|
20241104,185600,458973245,3585,3585,3585,3585,0
|
|
20241104,185500,458973245,3585,3585,3585,3585,0
|
|
20241104,185400,458973245,3585,3585,3585,3585,0
|
|
20241104,185300,458973245,3585,3585,3585,3585,0
|
|
20241104,185200,458973245,3585,3585,3585,3585,0
|
|
20241104,185100,458973245,3585,3585,3585,3585,0
|
|
20241104,185000,458973245,3585,3585,3585,3585,0
|
|
20241104,184900,458973245,3585,3585,3585,3585,0
|
|
20241104,184800,458973245,3585,3585,3585,3585,0
|
|
20241104,184700,458973245,3585,3585,3585,3585,0
|
|
20241104,184600,458973245,3585,3585,3585,3585,0
|
|
20241104,184500,458973245,3585,3585,3585,3585,0
|
|
20241104,184400,458973245,3585,3585,3585,3585,0
|
|
20241104,184300,458973245,3585,3585,3585,3585,0
|
|
20241104,184200,458973245,3585,3585,3585,3585,0
|
|
20241104,184100,458973245,3585,3585,3585,3585,0
|
|
20241104,184000,458973245,3585,3585,3585,3585,0
|
|
20241104,183900,458973245,3585,3585,3585,3585,0
|
|
20241104,183800,458973245,3585,3585,3585,3585,0
|
|
20241104,183700,458973245,3585,3585,3585,3585,0
|
|
20241104,183600,458973245,3585,3585,3585,3585,0
|
|
20241104,183500,458973245,3585,3585,3585,3585,0
|
|
20241104,183400,458973245,3585,3585,3585,3585,0
|
|
20241104,183300,458973245,3585,3585,3585,3585,0
|
|
20241104,183200,458973245,3585,3585,3585,3585,0
|
|
20241104,183100,458973245,3585,3585,3585,3585,0
|
|
20241104,183000,458973245,3585,3585,3585,3585,0
|
|
20241104,182900,458973245,3585,3585,3585,3585,0
|
|
20241104,182800,458973245,3585,3585,3585,3585,2493
|
|
20241104,182700,458973245,3585,3585,3585,3585,0
|
|
20241104,182600,458973245,3585,3585,3585,3585,0
|
|
20241104,182500,458973245,3585,3585,3585,3585,0
|
|
20241104,182400,458973245,3585,3585,3585,3585,0
|
|
20241104,182300,458973245,3585,3585,3585,3585,0
|
|
20241104,182200,458973245,3585,3585,3585,3585,0
|
|
20241104,182100,458973245,3585,3585,3585,3585,0
|
|
20241104,182000,458973245,3585,3585,3585,3585,0
|
|
20241104,181900,458973245,3585,3585,3585,3585,0
|
|
20241104,181800,458973245,3585,3585,3585,3585,0
|
|
20241104,181700,458973245,3585,3585,3585,3585,0
|
|
20241104,181600,458973245,3585,3585,3585,3585,0
|
|
20241104,181500,458973245,3585,3585,3585,3585,0
|
|
20241104,181400,458973245,3585,3585,3585,3585,0
|
|
20241104,181300,458973245,3585,3585,3585,3585,0
|
|
20241104,181200,458973245,3585,3585,3585,3585,0
|
|
20241104,181100,458973245,3585,3585,3585,3585,0
|
|
20241104,181000,458973245,3585,3585,3585,3585,0
|
|
20241104,180900,458973245,3585,3585,3585,3585,0
|
|
20241104,180800,458973245,3585,3585,3585,3585,0
|
|
20241104,180700,458973245,3585,3585,3585,3585,0
|
|
20241104,180600,458973245,3585,3585,3585,3585,0
|
|
20241104,180500,458973245,3585,3585,3585,3585,0
|
|
20241104,180400,458973245,3585,3585,3585,3585,0
|
|
20241104,180300,458973245,3585,3585,3585,3585,0
|
|
20241104,180200,458973245,3585,3585,3585,3585,0
|
|
20241104,180100,458973245,3585,3585,3585,3585,0
|
|
20241104,180000,458973245,3585,3585,3585,3585,0
|
|
20241104,175900,458973245,3585,3585,3585,3585,0
|
|
20241104,175800,458973245,3585,3585,3585,3585,2493
|
|
20241104,175700,458973245,3585,3585,3585,3585,0
|
|
20241104,175600,458973245,3585,3585,3585,3585,0
|
|
20241104,175500,458973245,3585,3585,3585,3585,0
|
|
20241104,175400,458973245,3585,3585,3585,3585,0
|
|
20241104,175300,458973245,3585,3585,3585,3585,0
|
|
20241104,175200,458973245,3585,3585,3585,3585,0
|
|
20241104,175100,458973245,3585,3585,3585,3585,0
|
|
20241104,175000,458973245,3585,3585,3585,3585,0
|
|
20241104,174900,458973245,3585,3585,3585,3585,0
|
|
20241104,174800,458973245,3585,3585,3585,3585,0
|
|
20241104,174700,458973245,3585,3585,3585,3585,0
|
|
20241104,174600,458973245,3585,3585,3585,3585,0
|
|
20241104,174500,458973245,3585,3585,3585,3585,0
|
|
20241104,174400,458973245,3585,3585,3585,3585,0
|
|
20241104,174300,458973245,3585,3585,3585,3585,0
|
|
20241104,174200,458973245,3585,3585,3585,3585,0
|
|
20241104,174100,458973245,3585,3585,3585,3585,0
|
|
20241104,174000,458973245,3585,3585,3585,3585,0
|
|
20241104,173900,458973245,3585,3585,3585,3585,0
|
|
20241104,173800,458973245,3585,3585,3585,3585,0
|
|
20241104,173700,458973245,3585,3585,3585,3585,0
|
|
20241104,173600,458973245,3585,3585,3585,3585,0
|
|
20241104,173500,458973245,3585,3585,3585,3585,0
|
|
20241104,173400,458973245,3585,3585,3585,3585,0
|
|
20241104,173300,458973245,3585,3585,3585,3585,0
|
|
20241104,173200,458973245,3585,3585,3585,3585,0
|
|
20241104,173100,458973245,3585,3585,3585,3585,0
|
|
20241104,173000,458973245,3585,3585,3585,3585,0
|
|
20241104,172900,458973245,3585,3585,3585,3585,0
|
|
20241104,172800,458973245,3585,3585,3585,3585,2493
|
|
20241104,172700,458973245,3585,3585,3585,3585,0
|
|
20241104,172600,458973245,3585,3585,3585,3585,0
|
|
20241104,172500,458973245,3585,3585,3585,3585,0
|
|
20241104,172400,458973245,3585,3585,3585,3585,0
|
|
20241104,172300,458973245,3585,3585,3585,3585,0
|
|
20241104,172200,458973245,3585,3585,3585,3585,0
|
|
20241104,172100,458973245,3585,3585,3585,3585,0
|
|
20241104,172000,458973245,3585,3585,3585,3585,0
|
|
20241104,171900,458973245,3585,3585,3585,3585,0
|
|
20241104,171800,458973245,3585,3585,3585,3585,0
|
|
20241104,171700,458973245,3585,3585,3585,3585,0
|
|
20241104,171600,458973245,3585,3585,3585,3585,0
|
|
20241104,171500,458973245,3585,3585,3585,3585,0
|
|
20241104,171400,458973245,3585,3585,3585,3585,0
|
|
20241104,171300,458973245,3585,3585,3585,3585,0
|
|
20241104,171200,458973245,3585,3585,3585,3585,0
|
|
20241104,171100,458973245,3585,3585,3585,3585,0
|
|
20241104,171000,458973245,3585,3585,3585,3585,0
|
|
20241104,170900,458973245,3585,3585,3585,3585,0
|
|
20241104,170800,458973245,3585,3585,3585,3585,0
|
|
20241104,170700,458973245,3585,3585,3585,3585,0
|
|
20241104,170600,458973245,3585,3585,3585,3585,0
|
|
20241104,170500,458973245,3585,3585,3585,3585,0
|
|
20241104,170400,458973245,3585,3585,3585,3585,0
|
|
20241104,170300,458973245,3585,3585,3585,3585,0
|
|
20241104,170200,458973245,3585,3585,3585,3585,0
|
|
20241104,170100,458973245,3585,3585,3585,3585,0
|
|
20241104,170000,458973245,3585,3585,3585,3585,0
|
|
20241104,165900,458973245,3585,3585,3585,3585,0
|
|
20241104,165800,458973245,3585,3585,3585,3585,2493
|
|
20241104,165700,458973245,3585,3585,3585,3585,0
|
|
20241104,165600,458973245,3585,3585,3585,3585,0
|
|
20241104,165500,458973245,3585,3585,3585,3585,0
|
|
20241104,165400,458973245,3585,3585,3585,3585,0
|
|
20241104,165300,458973245,3585,3585,3585,3585,0
|
|
20241104,165200,458973245,3585,3585,3585,3585,0
|
|
20241104,165100,458973245,3585,3585,3585,3585,0
|
|
20241104,165000,458973245,3585,3585,3585,3585,0
|
|
20241104,164900,458973245,3585,3585,3585,3585,0
|
|
20241104,164800,458973245,3585,3585,3585,3585,0
|
|
20241104,164700,458973245,3585,3585,3585,3585,0
|
|
20241104,164600,458973245,3585,3585,3585,3585,0
|
|
20241104,164500,458973245,3585,3585,3585,3585,0
|
|
20241104,164400,458973245,3585,3585,3585,3585,0
|
|
20241104,164300,458973245,3585,3585,3585,3585,0
|
|
20241104,164200,458973245,3585,3585,3585,3585,0
|
|
20241104,164100,458973245,3585,3585,3585,3585,0
|
|
20241104,164000,458973245,3585,3585,3585,3585,0
|
|
20241104,163900,458973245,3585,3585,3585,3585,0
|
|
20241104,163800,458973245,3585,3585,3585,3585,0
|
|
20241104,163700,458973245,3585,3585,3585,3585,0
|
|
20241104,163600,458973245,3585,3585,3585,3585,0
|
|
20241104,163500,458973245,3585,3585,3585,3585,0
|
|
20241104,163400,458973245,3585,3585,3585,3585,0
|
|
20241104,163300,458973245,3585,3585,3585,3585,0
|
|
20241104,163200,458973245,3585,3585,3585,3585,0
|
|
20241104,163100,458973245,3585,3585,3585,3585,0
|
|
20241104,163000,458973245,3585,3585,3585,3585,0
|
|
20241104,162900,458973245,3585,3585,3585,3585,0
|
|
20241104,162800,458973245,3585,3585,3585,3585,2493
|
|
20241104,162700,458973245,3585,3585,3585,3585,0
|
|
20241104,162600,458973245,3585,3585,3585,3585,0
|
|
20241104,162500,458973245,3585,3585,3585,3585,0
|
|
20241104,162400,458973245,3585,3585,3585,3585,0
|
|
20241104,162300,458973245,3585,3585,3585,3585,0
|
|
20241104,162200,458973245,3585,3585,3585,3585,0
|
|
20241104,162100,458973245,3585,3585,3585,3585,0
|
|
20241104,162000,458973245,3585,3585,3585,3585,0
|
|
20241104,161900,458973245,3585,3585,3585,3585,0
|
|
20241104,161800,458973245,3585,3585,3585,3585,0
|
|
20241104,161700,458973245,3585,3585,3585,3585,0
|
|
20241104,161600,458973245,3585,3585,3585,3585,0
|
|
20241104,161500,458973245,3585,3585,3585,3585,0
|
|
20241104,161400,458973245,3585,3585,3585,3585,0
|
|
20241104,161300,458973245,3585,3585,3585,3585,0
|
|
20241104,161200,458973245,3585,3585,3585,3585,0
|
|
20241104,161100,458973245,3585,3585,3585,3585,0
|
|
20241104,161000,458973245,3585,3585,3585,3585,0
|
|
20241104,160900,458973245,3585,3585,3585,3585,0
|
|
20241104,160800,458973245,3585,3585,3585,3585,0
|
|
20241104,160700,458973245,3585,3585,3585,3585,0
|
|
20241104,160600,458973245,3585,3585,3585,3585,0
|
|
20241104,160500,458973245,3585,3585,3585,3585,0
|
|
20241104,160400,458973245,3585,3585,3585,3585,0
|
|
20241104,160300,458973245,3585,3585,3585,3585,0
|
|
20241104,160200,458973245,3585,3585,3585,3585,0
|
|
20241104,160100,458973245,3585,3585,3585,3585,0
|
|
20241104,160000,458973245,3585,3585,3585,3585,0
|
|
20241104,155900,458973245,3585,3585,3585,3585,0
|
|
20241104,155800,458973245,3585,3585,3585,3585,2493
|
|
20241104,155700,458973245,3585,3585,3585,3585,0
|
|
20241104,155600,458973245,3585,3585,3585,3585,0
|
|
20241104,155500,458973245,3585,3585,3585,3585,0
|
|
20241104,155400,458973245,3585,3585,3585,3585,0
|
|
20241104,155300,458973245,3585,3585,3585,3585,0
|
|
20241104,155200,458973245,3585,3585,3585,3585,0
|
|
20241104,155100,458973245,3585,3585,3585,3585,0
|
|
20241104,155000,458973245,3585,3585,3585,3585,0
|
|
20241104,154900,458973245,3585,3585,3585,3585,0
|
|
20241104,154800,458973245,3585,3585,3585,3585,0
|
|
20241104,154700,458973245,3585,3585,3585,3585,0
|
|
20241104,154600,458973245,3585,3585,3585,3585,0
|
|
20241104,154500,458973245,3585,3585,3585,3585,0
|
|
20241104,154400,458973245,3585,3585,3585,3585,0
|
|
20241104,154300,458973245,3585,3585,3585,3585,0
|
|
20241104,154200,458973245,3585,3585,3585,3585,0
|
|
20241104,154100,458973245,3585,3585,3585,3585,0
|
|
20241104,154000,458973245,3585,3585,3585,3585,0
|
|
20241104,153900,458973245,3585,3585,3585,3585,0
|
|
20241104,153800,458973245,3585,3585,3585,3585,0
|
|
20241104,153700,458973245,3585,3585,3585,3585,0
|
|
20241104,153600,458973245,3585,3585,3585,3585,0
|
|
20241104,153500,458973245,3585,3585,3585,3585,0
|
|
20241104,153400,458973245,3585,3585,3585,3585,0
|
|
20241104,153300,458973245,3585,3585,3585,3585,0
|
|
20241104,153200,458973245,3585,3585,3585,3585,0
|
|
20241104,153100,458973245,3585,3585,3585,3585,0
|
|
20241104,153000,458973245,3585,3585,3585,3585,2493
|
|
20241104,152900,450035840,3595,3595,3595,3595,0
|
|
20241104,152800,450035840,3595,3595,3595,3595,0
|
|
20241104,152700,450035840,3595,3595,3595,3595,0
|
|
20241104,152600,450035840,3595,3595,3595,3595,0
|
|
20241104,152500,450035840,3595,3595,3595,3595,0
|
|
20241104,152400,450035840,3595,3595,3595,3595,0
|
|
20241104,152300,450035840,3595,3595,3595,3595,0
|
|
20241104,152200,450035840,3595,3595,3595,3595,0
|
|
20241104,152100,450035840,3595,3595,3595,3595,0
|
|
20241104,152000,450035840,3595,3595,3595,3595,0
|
|
20241104,151900,450035840,3595,3595,3595,3595,0
|
|
20241104,151800,450035840,3595,3590,3595,3585,75
|
|
20241104,151700,449766790,3595,3605,3605,3595,43
|
|
20241104,151600,449612195,3600,3600,3600,3600,196
|
|
20241104,151500,448906595,3600,3600,3600,3600,0
|
|
20241104,151400,448906595,3600,3600,3600,3600,0
|
|
20241104,151300,448906595,3600,3600,3600,3600,0
|
|
20241104,151200,448906595,3600,3600,3600,3600,1
|
|
20241104,151100,448902995,3580,3580,3580,3580,1
|
|
20241104,151000,448899415,3600,3590,3600,3580,4831
|
|
20241104,150900,431573590,3595,3590,3595,3590,271
|
|
20241104,150800,430600695,3575,3575,3575,3575,0
|
|
20241104,150700,430600695,3575,3575,3575,3575,139
|
|
20241104,150600,430103770,3595,3595,3595,3595,0
|
|
20241104,150500,430103770,3595,3595,3595,3595,0
|
|
20241104,150400,430103770,3595,3575,3595,3575,239
|
|
20241104,150300,429246565,3575,3580,3580,3575,33
|
|
20241104,150200,429128545,3580,3580,3580,3580,71
|
|
20241104,150100,428874365,3580,3580,3580,3580,200
|
|
20241104,150000,428158365,3600,3600,3600,3600,0
|
|
20241104,145900,428158365,3600,3600,3600,3600,1
|
|
20241104,145800,428154765,3595,3595,3595,3595,185
|
|
20241104,145700,427489690,3575,3600,3600,3575,5010
|
|
20241104,145600,409573320,3600,3600,3600,3600,200
|
|
20241104,145500,408853320,3600,3590,3600,3590,670
|
|
20241104,145400,406445695,3590,3590,3590,3590,10
|
|
20241104,145300,406409795,3590,3590,3590,3590,1
|
|
20241104,145200,406406205,3585,3590,3590,3585,2
|
|
20241104,145100,406399030,3590,3590,3590,3590,1
|
|
20241104,145000,406395440,3565,3565,3565,3565,0
|
|
20241104,144900,406395440,3565,3570,3570,3565,2281
|
|
20241104,144800,398252425,3595,3595,3595,3595,0
|
|
20241104,144700,398252425,3595,3595,3595,3595,0
|
|
20241104,144600,398252425,3595,3595,3595,3595,0
|
|
20241104,144500,398252425,3595,3595,3595,3595,1
|
|
20241104,144400,398248830,3575,3595,3595,3575,3000
|
|
20241104,144300,387523810,3575,3575,3575,3575,0
|
|
20241104,144200,387523810,3575,3575,3575,3575,2729
|
|
20241104,144100,377767635,3565,3565,3565,3565,317
|
|
20241104,144000,376637530,3565,3565,3565,3565,1683
|
|
20241104,143900,370637635,3575,3575,3575,3575,258
|
|
20241104,143800,369715285,3575,3585,3585,3575,4067
|
|
20241104,143700,355171330,3595,3595,3595,3595,0
|
|
20241104,143600,355171330,3595,3590,3595,3590,952
|
|
20241104,143500,351753620,3590,3590,3590,3590,0
|
|
20241104,143400,351753620,3590,3590,3590,3590,1
|
|
20241104,143300,351750030,3590,3590,3590,3590,0
|
|
20241104,143200,351750030,3590,3590,3590,3590,94
|
|
20241104,143100,351412570,3590,3595,3595,3590,202
|
|
20241104,143000,350686415,3615,3615,3615,3615,30
|
|
20241104,142900,350577965,3615,3615,3615,3615,0
|
|
20241104,142800,350577965,3615,3615,3615,3615,0
|
|
20241104,142700,350577965,3615,3615,3615,3615,0
|
|
20241104,142600,350577965,3615,3615,3615,3615,0
|
|
20241104,142500,350577965,3615,3615,3615,3615,0
|
|
20241104,142400,350577965,3615,3615,3615,3615,1
|
|
20241104,142300,350574350,3610,3605,3610,3605,220
|
|
20241104,142200,349780155,3615,3615,3615,3615,0
|
|
20241104,142100,349780155,3615,3610,3615,3610,53
|
|
20241104,142000,349588820,3615,3615,3615,3615,0
|
|
20241104,141900,349588820,3615,3615,3615,3615,1
|
|
20241104,141800,349585205,3595,3600,3600,3595,120
|
|
20241104,141700,349153705,3615,3615,3615,3615,0
|
|
20241104,141600,349153705,3615,3615,3615,3615,1
|
|
20241104,141500,349150090,3610,3610,3610,3610,30
|
|
20241104,141400,349041790,3610,3610,3610,3610,0
|
|
20241104,141300,349041790,3610,3610,3610,3610,1
|
|
20241104,141200,349038180,3600,3610,3610,3600,1988
|
|
20241104,141100,341880380,3610,3610,3610,3610,0
|
|
20241104,141000,341880380,3610,3610,3610,3610,0
|
|
20241104,140900,341880380,3610,3610,3610,3610,1
|
|
20241104,140800,341876770,3600,3600,3600,3600,0
|
|
20241104,140700,341876770,3600,3600,3600,3600,760
|
|
20241104,140600,339140770,3585,3585,3585,3585,0
|
|
20241104,140500,339140770,3585,3595,3595,3585,1020
|
|
20241104,140400,335474070,3585,3590,3590,3585,11
|
|
20241104,140300,335434630,3595,3600,3600,3595,1424
|
|
20241104,140200,330315345,3595,3600,3600,3595,213
|
|
20241104,140100,329548550,3600,3600,3600,3600,0
|
|
20241104,140000,329548550,3600,3600,3600,3600,0
|
|
20241104,135900,329548550,3600,3600,3600,3600,0
|
|
20241104,135800,329548550,3600,3600,3600,3600,0
|
|
20241104,135700,329548550,3600,3595,3600,3590,3130
|
|
20241104,135600,318281090,3600,3600,3600,3600,0
|
|
20241104,135500,318281090,3600,3600,3600,3600,0
|
|
20241104,135400,318281090,3600,3600,3600,3600,0
|
|
20241104,135300,318281090,3600,3600,3600,3600,1
|
|
20241104,135200,318277490,3600,3610,3610,3600,15
|
|
20241104,135100,318223465,3605,3605,3605,3605,0
|
|
20241104,135000,318223465,3605,3605,3605,3605,0
|
|
20241104,134900,318223465,3605,3605,3605,3605,2
|
|
20241104,134800,318216255,3605,3605,3605,3605,0
|
|
20241104,134700,318216255,3605,3605,3605,3605,0
|
|
20241104,134600,318216255,3605,3580,3605,3580,10008
|
|
20241104,134500,282245510,3570,3570,3570,3570,0
|
|
20241104,134400,282245510,3570,3570,3570,3570,0
|
|
20241104,134300,282245510,3570,3570,3570,3570,0
|
|
20241104,134200,282245510,3570,3570,3570,3570,0
|
|
20241104,134100,282245510,3570,3570,3570,3570,1000
|
|
20241104,134000,278675510,3570,3570,3570,3570,0
|
|
20241104,133900,278675510,3570,3580,3580,3570,83
|
|
20241104,133800,278379180,3590,3590,3590,3590,0
|
|
20241104,133700,278379180,3590,3590,3590,3590,0
|
|
20241104,133600,278379180,3590,3590,3590,3590,0
|
|
20241104,133500,278379180,3590,3590,3590,3590,0
|
|
20241104,133400,278379180,3590,3590,3590,3590,0
|
|
20241104,133300,278379180,3590,3590,3590,3590,0
|
|
20241104,133200,278379180,3590,3590,3590,3590,0
|
|
20241104,133100,278379180,3590,3590,3590,3590,0
|
|
20241104,133000,278379180,3590,3590,3590,3590,0
|
|
20241104,132900,278379180,3590,3590,3590,3590,0
|
|
20241104,132800,278379180,3590,3590,3590,3590,0
|
|
20241104,132700,278379180,3590,3590,3590,3590,0
|
|
20241104,132600,278379180,3590,3590,3590,3590,1
|
|
20241104,132500,278375590,3590,3590,3590,3590,0
|
|
20241104,132400,278375590,3590,3590,3590,3590,2
|
|
20241104,132300,278368410,3585,3585,3585,3585,0
|
|
20241104,132200,278368410,3585,3585,3585,3585,814
|
|
20241104,132100,275450220,3585,3585,3585,3585,100
|
|
20241104,132000,275091720,3585,3585,3585,3585,0
|
|
20241104,131900,275091720,3585,3575,3585,3575,101
|
|
20241104,131800,274730635,3585,3585,3585,3585,0
|
|
20241104,131700,274730635,3585,3585,3585,3585,0
|
|
20241104,131600,274730635,3585,3580,3585,3580,319
|
|
20241104,131500,273588415,3580,3585,3585,3580,1149
|
|
20241104,131400,269474745,3580,3580,3580,3580,0
|
|
20241104,131300,269474745,3580,3580,3580,3580,0
|
|
20241104,131200,269474745,3580,3580,3580,3580,1034
|
|
20241104,131100,265773025,3585,3585,3585,3585,1
|
|
20241104,131000,265769440,3580,3580,3580,3580,0
|
|
20241104,130900,265769440,3580,3575,3580,3575,25
|
|
20241104,130800,265679945,3580,3580,3580,3580,500
|
|
20241104,130700,263889945,3580,3590,3590,3580,11
|
|
20241104,130600,263850555,3590,3590,3590,3590,350
|
|
20241104,130500,262594055,3590,3590,3590,3590,2030
|
|
20241104,130400,255306355,3590,3590,3590,3590,1
|
|
20241104,130300,255302765,3570,3570,3570,3570,0
|
|
20241104,130200,255302765,3570,3570,3590,3570,2134
|
|
20241104,130100,247649475,3560,3560,3560,3560,0
|
|
20241104,130000,247649475,3560,3560,3560,3560,0
|
|
20241104,125900,247649475,3560,3560,3560,3560,100
|
|
20241104,125800,247293475,3565,3565,3565,3565,100
|
|
20241104,125700,246936975,3565,3565,3565,3565,20
|
|
20241104,125600,246865675,3560,3560,3560,3560,0
|
|
20241104,125500,246865675,3560,3555,3560,3555,4202
|
|
20241104,125400,231924910,3555,3555,3555,3555,28
|
|
20241104,125300,231825370,3555,3555,3555,3555,7
|
|
20241104,125200,231800485,3550,3550,3550,3550,159
|
|
20241104,125100,231236035,3545,3550,3550,3545,15
|
|
20241104,125000,231182855,3550,3550,3550,3550,30
|
|
20241104,124900,231076355,3550,3550,3550,3550,0
|
|
20241104,124800,231076355,3550,3550,3550,3550,0
|
|
20241104,124700,231076355,3550,3550,3550,3550,0
|
|
20241104,124600,231076355,3550,3550,3550,3550,0
|
|
20241104,124500,231076355,3550,3550,3550,3550,0
|
|
20241104,124400,231076355,3550,3550,3550,3550,0
|
|
20241104,124300,231076355,3550,3550,3550,3550,1
|
|
20241104,124200,231072805,3550,3555,3555,3550,311
|
|
20241104,124100,229968750,3555,3555,3555,3555,4
|
|
20241104,124000,229954530,3555,3555,3555,3555,7
|
|
20241104,123900,229929645,3555,3555,3555,3555,100
|
|
20241104,123800,229574145,3550,3550,3550,3550,0
|
|
20241104,123700,229574145,3550,3550,3550,3550,0
|
|
20241104,123600,229574145,3550,3550,3550,3550,0
|
|
20241104,123500,229574145,3550,3550,3550,3550,225
|
|
20241104,123400,228775395,3550,3550,3550,3550,0
|
|
20241104,123300,228775395,3550,3550,3550,3550,3
|
|
20241104,123200,228764745,3550,3550,3550,3550,221
|
|
20241104,123100,227980195,3550,3550,3550,3550,0
|
|
20241104,123000,227980195,3550,3550,3550,3550,50
|
|
20241104,122900,227802695,3550,3545,3550,3545,47
|
|
20241104,122800,227636075,3545,3545,3545,3545,0
|
|
20241104,122700,227636075,3545,3540,3545,3540,1126
|
|
20241104,122600,223644575,3540,3540,3540,3540,165
|
|
20241104,122500,223060475,3540,3540,3540,3540,0
|
|
20241104,122400,223060475,3540,3540,3540,3540,0
|
|
20241104,122300,223060475,3540,3540,3540,3540,0
|
|
20241104,122200,223060475,3540,3540,3540,3540,0
|
|
20241104,122100,223060475,3540,3540,3540,3540,0
|
|
20241104,122000,223060475,3540,3540,3540,3540,0
|
|
20241104,121900,223060475,3540,3540,3540,3540,0
|
|
20241104,121800,223060475,3540,3540,3540,3540,5
|
|
20241104,121700,223042775,3540,3540,3540,3540,7
|
|
20241104,121600,223017995,3540,3540,3540,3540,20
|
|
20241104,121500,222947195,3540,3540,3540,3540,100
|
|
20241104,121400,222593195,3540,3540,3540,3540,9
|
|
20241104,121300,222561335,3540,3540,3540,3540,704
|
|
20241104,121200,220069175,3540,3540,3540,3540,1
|
|
20241104,121100,220065635,3540,3540,3540,3540,0
|
|
20241104,121000,220065635,3540,3540,3540,3540,0
|
|
20241104,120900,220065635,3540,3540,3540,3540,0
|
|
20241104,120800,220065635,3540,3540,3540,3540,0
|
|
20241104,120700,220065635,3540,3540,3540,3540,0
|
|
20241104,120600,220065635,3540,3540,3540,3540,82
|
|
20241104,120500,219775355,3540,3540,3540,3540,0
|
|
20241104,120400,219775355,3540,3540,3540,3540,0
|
|
20241104,120300,219775355,3540,3540,3540,3540,8
|
|
20241104,120200,219747035,3540,3540,3540,3540,0
|
|
20241104,120100,219747035,3540,3540,3540,3540,0
|
|
20241104,120000,219747035,3540,3540,3540,3540,0
|
|
20241104,115900,219747035,3540,3540,3540,3540,0
|
|
20241104,115800,219747035,3540,3545,3545,3540,20
|
|
20241104,115700,219676200,3545,3545,3545,3545,0
|
|
20241104,115600,219676200,3545,3545,3545,3545,1
|
|
20241104,115500,219672655,3545,3545,3545,3545,0
|
|
20241104,115400,219672655,3545,3545,3545,3545,0
|
|
20241104,115300,219672655,3545,3545,3545,3545,0
|
|
20241104,115200,219672655,3545,3545,3545,3545,1
|
|
20241104,115100,219669110,3545,3545,3545,3545,1
|
|
20241104,115000,219665565,3545,3545,3545,3545,0
|
|
20241104,114900,219665565,3545,3545,3545,3545,12
|
|
20241104,114800,219623025,3545,3545,3545,3545,10
|
|
20241104,114700,219587575,3540,3540,3540,3540,0
|
|
20241104,114600,219587575,3540,3540,3540,3540,998
|
|
20241104,114500,216054655,3540,3540,3540,3540,0
|
|
20241104,114400,216054655,3540,3540,3540,3540,0
|
|
20241104,114300,216054655,3540,3540,3540,3540,1000
|
|
20241104,114200,212514655,3540,3540,3540,3540,0
|
|
20241104,114100,212514655,3540,3540,3540,3540,0
|
|
20241104,114000,212514655,3540,3540,3540,3540,8
|
|
20241104,113900,212486335,3520,3520,3520,3520,0
|
|
20241104,113800,212486335,3520,3520,3520,3520,0
|
|
20241104,113700,212486335,3520,3520,3520,3520,0
|
|
20241104,113600,212486335,3520,3520,3520,3520,0
|
|
20241104,113500,212486335,3520,3520,3520,3520,3000
|
|
20241104,113400,201926335,3540,3540,3540,3540,0
|
|
20241104,113300,201926335,3540,3540,3540,3540,1000
|
|
20241104,113200,198386335,3540,3545,3545,3540,1094
|
|
20241104,113100,194513450,3540,3540,3540,3540,0
|
|
20241104,113000,194513450,3540,3540,3540,3540,0
|
|
20241104,112900,194513450,3540,3535,3540,3535,4115
|
|
20241104,112800,179951615,3530,3530,3530,3530,0
|
|
20241104,112700,179951615,3530,3530,3530,3530,100
|
|
20241104,112600,179598615,3520,3520,3520,3520,0
|
|
20241104,112500,179598615,3520,3530,3530,3520,3000
|
|
20241104,112400,169038595,3535,3535,3535,3535,0
|
|
20241104,112300,169038595,3535,3535,3535,3535,1
|
|
20241104,112200,169035060,3530,3530,3530,3530,4
|
|
20241104,112100,169020940,3535,3535,3535,3535,1
|
|
20241104,112000,169017405,3535,3535,3535,3535,0
|
|
20241104,111900,169017405,3535,3535,3535,3535,0
|
|
20241104,111800,169017405,3535,3530,3535,3530,891
|
|
20241104,111700,165868300,3535,3535,3535,3535,0
|
|
20241104,111600,165868300,3535,3535,3535,3535,194
|
|
20241104,111500,165182510,3530,3530,3530,3530,132
|
|
20241104,111400,164716550,3530,3530,3530,3530,1
|
|
20241104,111300,164713020,3515,3515,3515,3515,0
|
|
20241104,111200,164713020,3515,3525,3525,3515,2000
|
|
20241104,111100,157680045,3530,3530,3530,3530,1
|
|
20241104,111000,157676515,3530,3530,3530,3530,0
|
|
20241104,110900,157676515,3530,3525,3530,3525,100
|
|
20241104,110800,157323630,3525,3525,3525,3525,0
|
|
20241104,110700,157323630,3525,3525,3525,3525,0
|
|
20241104,110600,157323630,3525,3525,3525,3525,0
|
|
20241104,110500,157323630,3525,3525,3525,3525,2
|
|
20241104,110400,157316580,3525,3525,3525,3525,198
|
|
20241104,110300,156618630,3520,3520,3520,3520,137
|
|
20241104,110200,156136390,3520,3520,3520,3520,25
|
|
20241104,110100,156048390,3530,3530,3530,3530,0
|
|
20241104,110000,156048390,3530,3530,3530,3530,0
|
|
20241104,105900,156048390,3530,3530,3530,3530,28
|
|
20241104,105800,155949550,3520,3520,3520,3520,0
|
|
20241104,105700,155949550,3520,3520,3520,3520,100
|
|
20241104,105600,155597550,3520,3525,3525,3520,22
|
|
20241104,105500,155520065,3530,3530,3530,3530,1
|
|
20241104,105400,155516535,3530,3530,3530,3530,0
|
|
20241104,105300,155516535,3530,3530,3530,3530,0
|
|
20241104,105200,155516535,3530,3530,3530,3530,1
|
|
20241104,105100,155513005,3535,3535,3535,3535,0
|
|
20241104,105000,155513005,3535,3535,3535,3535,0
|
|
20241104,104900,155513005,3535,3535,3540,3535,28
|
|
20241104,104800,155414020,3535,3535,3535,3535,0
|
|
20241104,104700,155414020,3535,3535,3535,3535,350
|
|
20241104,104600,154176770,3535,3535,3535,3530,2103
|
|
20241104,104500,146743175,3535,3535,3535,3535,0
|
|
20241104,104400,146743175,3535,3535,3535,3535,0
|
|
20241104,104300,146743175,3535,3535,3535,3535,1080
|
|
20241104,104200,142925375,3540,3540,3540,3540,0
|
|
20241104,104100,142925375,3540,3540,3540,3540,0
|
|
20241104,104000,142925375,3540,3540,3540,3540,0
|
|
20241104,103900,142925375,3540,3540,3540,3540,0
|
|
20241104,103800,142925375,3540,3540,3540,3540,0
|
|
20241104,103700,142925375,3540,3540,3540,3540,0
|
|
20241104,103600,142925375,3540,3540,3540,3540,0
|
|
20241104,103500,142925375,3540,3540,3540,3540,1
|
|
20241104,103400,142921835,3520,3520,3520,3520,30
|
|
20241104,103300,142816235,3515,3515,3515,3515,0
|
|
20241104,103200,142816235,3515,3525,3525,3515,361
|
|
20241104,103100,141546525,3525,3525,3525,3525,0
|
|
20241104,103000,141546525,3525,3525,3525,3525,0
|
|
20241104,102900,141546525,3525,3525,3525,3525,0
|
|
20241104,102800,141546525,3525,3525,3525,3525,0
|
|
20241104,102700,141546525,3525,3555,3555,3525,7
|
|
20241104,102600,141521790,3555,3555,3555,3555,0
|
|
20241104,102500,141521790,3555,3555,3555,3555,1
|
|
20241104,102400,141518235,3535,3535,3535,3535,0
|
|
20241104,102300,141518235,3535,3535,3535,3535,465
|
|
20241104,102200,139874460,3535,3540,3540,3535,1000
|
|
20241104,102100,136336310,3540,3540,3540,3540,491
|
|
20241104,102000,134598170,3535,3530,3535,3530,504
|
|
20241104,101900,132816550,3525,3525,3525,3525,56
|
|
20241104,101800,132619150,3525,3525,3525,3525,350
|
|
20241104,101700,131385400,3525,3525,3525,3525,0
|
|
20241104,101600,131385400,3525,3525,3525,3525,0
|
|
20241104,101500,131385400,3525,3525,3525,3525,300
|
|
20241104,101400,130327900,3525,3525,3525,3520,310
|
|
20241104,101300,129235180,3535,3535,3535,3535,612
|
|
20241104,101200,127071760,3535,3535,3535,3535,682
|
|
20241104,101100,124660890,3525,3525,3525,3525,0
|
|
20241104,101000,124660890,3525,3525,3525,3525,2000
|
|
20241104,100900,117610890,3535,3535,3535,3535,2
|
|
20241104,100800,117603820,3535,3535,3535,3535,1
|
|
20241104,100700,117600285,3535,3535,3535,3535,200
|
|
20241104,100600,116893285,3535,3535,3535,3535,0
|
|
20241104,100500,116893285,3535,3535,3535,3535,200
|
|
20241104,100400,116186285,3535,3535,3535,3535,0
|
|
20241104,100300,116186285,3535,3535,3535,3535,0
|
|
20241104,100200,116186285,3535,3535,3535,3535,2
|
|
20241104,100100,116179215,3530,3530,3530,3530,0
|
|
20241104,100000,116179215,3530,3540,3540,3530,777
|
|
20241104,095900,113431410,3540,3540,3540,3540,0
|
|
20241104,095800,113431410,3540,3545,3560,3540,5185
|
|
20241104,095700,95049530,3545,3540,3545,3540,2974
|
|
20241104,095600,84519450,3535,3535,3535,3535,976
|
|
20241104,095500,81069290,3535,3535,3535,3535,0
|
|
20241104,095400,81069290,3535,3535,3535,3535,1
|
|
20241104,095300,81065755,3540,3525,3540,3525,800
|
|
20241104,095200,78242970,3525,3520,3525,3520,1389
|
|
20241104,095100,73351645,3505,3505,3505,3505,0
|
|
20241104,095000,73351645,3505,3505,3515,3500,1012
|
|
20241104,094900,69798250,3500,3500,3500,3500,0
|
|
20241104,094800,69798250,3500,3500,3500,3500,172
|
|
20241104,094700,69196250,3500,3500,3500,3500,0
|
|
20241104,094600,69196250,3500,3500,3500,3500,0
|
|
20241104,094500,69196250,3500,3500,3500,3500,1
|
|
20241104,094400,69192750,3495,3495,3495,3495,0
|
|
20241104,094300,69192750,3495,3495,3495,3495,0
|
|
20241104,094200,69192750,3495,3465,3495,3465,3
|
|
20241104,094100,69182325,3500,3500,3500,3495,31
|
|
20241104,094000,69073940,3490,3490,3490,3490,1
|
|
20241104,093900,69070450,3465,3465,3465,3465,5
|
|
20241104,093800,69053125,3455,3485,3485,3455,3000
|
|
20241104,093700,58663130,3490,3495,3495,3490,1366
|
|
20241104,093600,53893980,3505,3505,3505,3505,3
|
|
20241104,093500,53883465,3490,3490,3490,3490,6
|
|
20241104,093400,53862525,3510,3510,3510,3510,0
|
|
20241104,093300,53862525,3510,3510,3510,3510,43
|
|
20241104,093200,53711595,3515,3515,3515,3515,0
|
|
20241104,093100,53711595,3515,3515,3515,3515,0
|
|
20241104,093000,53711595,3515,3515,3515,3515,1
|
|
20241104,092900,53708080,3485,3485,3485,3485,0
|
|
20241104,092800,53708080,3485,3490,3490,3485,191
|
|
20241104,092700,53041990,3495,3495,3495,3495,0
|
|
20241104,092600,53041990,3495,3495,3495,3495,10
|
|
20241104,092500,53007040,3520,3520,3520,3520,1
|
|
20241104,092400,53003520,3495,3495,3495,3495,305
|
|
20241104,092300,51937545,3490,3490,3490,3490,50
|
|
20241104,092200,51763045,3495,3515,3515,3495,185
|
|
20241104,092100,51116450,3520,3495,3520,3495,2
|
|
20241104,092000,51109435,3495,3495,3495,3495,51
|
|
20241104,091900,50931190,3500,3500,3500,3500,0
|
|
20241104,091800,50931190,3500,3500,3500,3500,642
|
|
20241104,091700,48684190,3505,3505,3505,3505,0
|
|
20241104,091600,48684190,3505,3505,3505,3505,0
|
|
20241104,091500,48684190,3505,3505,3505,3505,190
|
|
20241104,091400,48018240,3525,3525,3525,3525,56
|
|
20241104,091300,47820840,3525,3525,3525,3525,0
|
|
20241104,091200,47820840,3525,3500,3525,3500,259
|
|
20241104,091100,46914090,3525,3525,3525,3525,1
|
|
20241104,091000,46910565,3505,3525,3530,3505,947
|
|
20241104,090900,43580385,3505,3505,3505,3505,1500
|
|
20241104,090800,38322885,3515,3520,3525,3515,3521
|
|
20241104,090700,25921685,3520,3520,3520,3520,0
|
|
20241104,090600,25921685,3520,3510,3520,3510,342
|
|
20241104,090500,24719635,3510,3505,3510,3505,1024
|
|
20241104,090400,21130510,3500,3495,3500,3495,5265
|
|
20241104,090300,2703125,3490,3490,3490,3490,0
|
|
20241104,090200,2703125,3490,3490,3490,3490,0
|
|
20241104,090100,2703125,3490,3490,3495,3490,473
|
|
20241104,090000,1050490,3490,3490,3490,3490,301
|