692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,202900,372965310,3440,3440,3440,3440,2697
|
|
20241106,202800,372965310,3440,3440,3440,3440,0
|
|
20241106,202700,372965310,3440,3440,3440,3440,0
|
|
20241106,202600,372965310,3440,3440,3440,3440,0
|
|
20241106,202500,372965310,3440,3440,3440,3440,0
|
|
20241106,202400,372965310,3440,3440,3440,3440,0
|
|
20241106,202300,372965310,3440,3440,3440,3440,0
|
|
20241106,202200,372965310,3440,3440,3440,3440,0
|
|
20241106,202100,372965310,3440,3440,3440,3440,0
|
|
20241106,202000,372965310,3440,3440,3440,3440,0
|
|
20241106,201900,372965310,3440,3440,3440,3440,0
|
|
20241106,201800,372965310,3440,3440,3440,3440,0
|
|
20241106,201700,372965310,3440,3440,3440,3440,0
|
|
20241106,201600,372965310,3440,3440,3440,3440,0
|
|
20241106,201500,372965310,3440,3440,3440,3440,0
|
|
20241106,201400,372965310,3440,3440,3440,3440,0
|
|
20241106,201300,372965310,3440,3440,3440,3440,0
|
|
20241106,201200,372965310,3440,3440,3440,3440,0
|
|
20241106,201100,372965310,3440,3440,3440,3440,0
|
|
20241106,201000,372965310,3440,3440,3440,3440,0
|
|
20241106,200900,372965310,3440,3440,3440,3440,0
|
|
20241106,200800,372965310,3440,3440,3440,3440,0
|
|
20241106,200700,372965310,3440,3440,3440,3440,0
|
|
20241106,200600,372965310,3440,3440,3440,3440,0
|
|
20241106,200500,372965310,3440,3440,3440,3440,0
|
|
20241106,200400,372965310,3440,3440,3440,3440,0
|
|
20241106,200300,372965310,3440,3440,3440,3440,0
|
|
20241106,200200,372965310,3440,3440,3440,3440,0
|
|
20241106,200100,372965310,3440,3440,3440,3440,0
|
|
20241106,200000,372965310,3440,3440,3440,3440,0
|
|
20241106,195900,372965310,3440,3440,3440,3440,2697
|
|
20241106,195800,372965310,3440,3440,3440,3440,0
|
|
20241106,195700,372965310,3440,3440,3440,3440,0
|
|
20241106,195600,372965310,3440,3440,3440,3440,0
|
|
20241106,195500,372965310,3440,3440,3440,3440,0
|
|
20241106,195400,372965310,3440,3440,3440,3440,0
|
|
20241106,195300,372965310,3440,3440,3440,3440,0
|
|
20241106,195200,372965310,3440,3440,3440,3440,0
|
|
20241106,195100,372965310,3440,3440,3440,3440,0
|
|
20241106,195000,372965310,3440,3440,3440,3440,0
|
|
20241106,194900,372965310,3440,3440,3440,3440,0
|
|
20241106,194800,372965310,3440,3440,3440,3440,0
|
|
20241106,194700,372965310,3440,3440,3440,3440,0
|
|
20241106,194600,372965310,3440,3440,3440,3440,0
|
|
20241106,194500,372965310,3440,3440,3440,3440,0
|
|
20241106,194400,372965310,3440,3440,3440,3440,0
|
|
20241106,194300,372965310,3440,3440,3440,3440,0
|
|
20241106,194200,372965310,3440,3440,3440,3440,0
|
|
20241106,194100,372965310,3440,3440,3440,3440,0
|
|
20241106,194000,372965310,3440,3440,3440,3440,0
|
|
20241106,193900,372965310,3440,3440,3440,3440,0
|
|
20241106,193800,372965310,3440,3440,3440,3440,0
|
|
20241106,193700,372965310,3440,3440,3440,3440,0
|
|
20241106,193600,372965310,3440,3440,3440,3440,0
|
|
20241106,193500,372965310,3440,3440,3440,3440,0
|
|
20241106,193400,372965310,3440,3440,3440,3440,0
|
|
20241106,193300,372965310,3440,3440,3440,3440,0
|
|
20241106,193200,372965310,3440,3440,3440,3440,0
|
|
20241106,193100,372965310,3440,3440,3440,3440,0
|
|
20241106,193000,372965310,3440,3440,3440,3440,0
|
|
20241106,192900,372965310,3440,3440,3440,3440,2697
|
|
20241106,192800,372965310,3440,3440,3440,3440,0
|
|
20241106,192700,372965310,3440,3440,3440,3440,0
|
|
20241106,192600,372965310,3440,3440,3440,3440,0
|
|
20241106,192500,372965310,3440,3440,3440,3440,0
|
|
20241106,192400,372965310,3440,3440,3440,3440,0
|
|
20241106,192300,372965310,3440,3440,3440,3440,0
|
|
20241106,192200,372965310,3440,3440,3440,3440,0
|
|
20241106,192100,372965310,3440,3440,3440,3440,0
|
|
20241106,192000,372965310,3440,3440,3440,3440,0
|
|
20241106,191900,372965310,3440,3440,3440,3440,0
|
|
20241106,191800,372965310,3440,3440,3440,3440,0
|
|
20241106,191700,372965310,3440,3440,3440,3440,0
|
|
20241106,191600,372965310,3440,3440,3440,3440,0
|
|
20241106,191500,372965310,3440,3440,3440,3440,0
|
|
20241106,191400,372965310,3440,3440,3440,3440,0
|
|
20241106,191300,372965310,3440,3440,3440,3440,0
|
|
20241106,191200,372965310,3440,3440,3440,3440,0
|
|
20241106,191100,372965310,3440,3440,3440,3440,0
|
|
20241106,191000,372965310,3440,3440,3440,3440,0
|
|
20241106,190900,372965310,3440,3440,3440,3440,0
|
|
20241106,190800,372965310,3440,3440,3440,3440,0
|
|
20241106,190700,372965310,3440,3440,3440,3440,0
|
|
20241106,190600,372965310,3440,3440,3440,3440,0
|
|
20241106,190500,372965310,3440,3440,3440,3440,0
|
|
20241106,190400,372965310,3440,3440,3440,3440,0
|
|
20241106,190300,372965310,3440,3440,3440,3440,0
|
|
20241106,190200,372965310,3440,3440,3440,3440,0
|
|
20241106,190100,372965310,3440,3440,3440,3440,0
|
|
20241106,190000,372965310,3440,3440,3440,3440,0
|
|
20241106,185900,372965310,3440,3440,3440,3440,2697
|
|
20241106,185800,372965310,3440,3440,3440,3440,0
|
|
20241106,185700,372965310,3440,3440,3440,3440,0
|
|
20241106,185600,372965310,3440,3440,3440,3440,0
|
|
20241106,185500,372965310,3440,3440,3440,3440,0
|
|
20241106,185400,372965310,3440,3440,3440,3440,0
|
|
20241106,185300,372965310,3440,3440,3440,3440,0
|
|
20241106,185200,372965310,3440,3440,3440,3440,0
|
|
20241106,185100,372965310,3440,3440,3440,3440,0
|
|
20241106,185000,372965310,3440,3440,3440,3440,0
|
|
20241106,184900,372965310,3440,3440,3440,3440,0
|
|
20241106,184800,372965310,3440,3440,3440,3440,0
|
|
20241106,184700,372965310,3440,3440,3440,3440,0
|
|
20241106,184600,372965310,3440,3440,3440,3440,0
|
|
20241106,184500,372965310,3440,3440,3440,3440,0
|
|
20241106,184400,372965310,3440,3440,3440,3440,0
|
|
20241106,184300,372965310,3440,3440,3440,3440,0
|
|
20241106,184200,372965310,3440,3440,3440,3440,0
|
|
20241106,184100,372965310,3440,3440,3440,3440,0
|
|
20241106,184000,372965310,3440,3440,3440,3440,0
|
|
20241106,183900,372965310,3440,3440,3440,3440,0
|
|
20241106,183800,372965310,3440,3440,3440,3440,0
|
|
20241106,183700,372965310,3440,3440,3440,3440,0
|
|
20241106,183600,372965310,3440,3440,3440,3440,0
|
|
20241106,183500,372965310,3440,3440,3440,3440,0
|
|
20241106,183400,372965310,3440,3440,3440,3440,0
|
|
20241106,183300,372965310,3440,3440,3440,3440,0
|
|
20241106,183200,372965310,3440,3440,3440,3440,0
|
|
20241106,183100,372965310,3440,3440,3440,3440,0
|
|
20241106,183000,372965310,3440,3440,3440,3440,0
|
|
20241106,182900,372965310,3440,3440,3440,3440,2697
|
|
20241106,182800,372965310,3440,3440,3440,3440,0
|
|
20241106,182700,372965310,3440,3440,3440,3440,0
|
|
20241106,182600,372965310,3440,3440,3440,3440,0
|
|
20241106,182500,372965310,3440,3440,3440,3440,0
|
|
20241106,182400,372965310,3440,3440,3440,3440,0
|
|
20241106,182300,372965310,3440,3440,3440,3440,0
|
|
20241106,182200,372965310,3440,3440,3440,3440,0
|
|
20241106,182100,372965310,3440,3440,3440,3440,0
|
|
20241106,182000,372965310,3440,3440,3440,3440,0
|
|
20241106,181900,372965310,3440,3440,3440,3440,0
|
|
20241106,181800,372965310,3440,3440,3440,3440,0
|
|
20241106,181700,372965310,3440,3440,3440,3440,0
|
|
20241106,181600,372965310,3440,3440,3440,3440,0
|
|
20241106,181500,372965310,3440,3440,3440,3440,0
|
|
20241106,181400,372965310,3440,3440,3440,3440,0
|
|
20241106,181300,372965310,3440,3440,3440,3440,0
|
|
20241106,181200,372965310,3440,3440,3440,3440,0
|
|
20241106,181100,372965310,3440,3440,3440,3440,0
|
|
20241106,181000,372965310,3440,3440,3440,3440,0
|
|
20241106,180900,372965310,3440,3440,3440,3440,0
|
|
20241106,180800,372965310,3440,3440,3440,3440,0
|
|
20241106,180700,372965310,3440,3440,3440,3440,0
|
|
20241106,180600,372965310,3440,3440,3440,3440,0
|
|
20241106,180500,372965310,3440,3440,3440,3440,0
|
|
20241106,180400,372965310,3440,3440,3440,3440,0
|
|
20241106,180300,372965310,3440,3440,3440,3440,0
|
|
20241106,180200,372965310,3440,3440,3440,3440,0
|
|
20241106,180100,372965310,3440,3440,3440,3440,0
|
|
20241106,180000,372965310,3440,3440,3440,3440,0
|
|
20241106,175900,372965310,3440,3440,3440,3440,2697
|
|
20241106,175800,372965310,3440,3440,3440,3440,0
|
|
20241106,175700,372965310,3440,3440,3440,3440,0
|
|
20241106,175600,372965310,3440,3440,3440,3440,0
|
|
20241106,175500,372965310,3440,3440,3440,3440,0
|
|
20241106,175400,372965310,3440,3440,3440,3440,0
|
|
20241106,175300,372965310,3440,3440,3440,3440,0
|
|
20241106,175200,372965310,3440,3440,3440,3440,0
|
|
20241106,175100,372965310,3440,3440,3440,3440,0
|
|
20241106,175000,372965310,3440,3440,3440,3440,0
|
|
20241106,174900,372965310,3440,3440,3440,3440,0
|
|
20241106,174800,372965310,3440,3440,3440,3440,0
|
|
20241106,174700,372965310,3440,3440,3440,3440,0
|
|
20241106,174600,372965310,3440,3440,3440,3440,0
|
|
20241106,174500,372965310,3440,3440,3440,3440,0
|
|
20241106,174400,372965310,3440,3440,3440,3440,0
|
|
20241106,174300,372965310,3440,3440,3440,3440,0
|
|
20241106,174200,372965310,3440,3440,3440,3440,0
|
|
20241106,174100,372965310,3440,3440,3440,3440,0
|
|
20241106,174000,372965310,3440,3440,3440,3440,0
|
|
20241106,173900,372965310,3440,3440,3440,3440,0
|
|
20241106,173800,372965310,3440,3440,3440,3440,0
|
|
20241106,173700,372965310,3440,3440,3440,3440,0
|
|
20241106,173600,372965310,3440,3440,3440,3440,0
|
|
20241106,173500,372965310,3440,3440,3440,3440,0
|
|
20241106,173400,372965310,3440,3440,3440,3440,0
|
|
20241106,173300,372965310,3440,3440,3440,3440,0
|
|
20241106,173200,372965310,3440,3440,3440,3440,0
|
|
20241106,173100,372965310,3440,3440,3440,3440,0
|
|
20241106,173000,372965310,3440,3440,3440,3440,0
|
|
20241106,172900,372965310,3440,3440,3440,3440,2697
|
|
20241106,172800,372965310,3440,3440,3440,3440,0
|
|
20241106,172700,372965310,3440,3440,3440,3440,0
|
|
20241106,172600,372965310,3440,3440,3440,3440,0
|
|
20241106,172500,372965310,3440,3440,3440,3440,0
|
|
20241106,172400,372965310,3440,3440,3440,3440,0
|
|
20241106,172300,372965310,3440,3440,3440,3440,0
|
|
20241106,172200,372965310,3440,3440,3440,3440,0
|
|
20241106,172100,372965310,3440,3440,3440,3440,0
|
|
20241106,172000,372965310,3440,3440,3440,3440,0
|
|
20241106,171900,372965310,3440,3440,3440,3440,0
|
|
20241106,171800,372965310,3440,3440,3440,3440,0
|
|
20241106,171700,372965310,3440,3440,3440,3440,0
|
|
20241106,171600,372965310,3440,3440,3440,3440,0
|
|
20241106,171500,372965310,3440,3440,3440,3440,0
|
|
20241106,171400,372965310,3440,3440,3440,3440,0
|
|
20241106,171300,372965310,3440,3440,3440,3440,0
|
|
20241106,171200,372965310,3440,3440,3440,3440,0
|
|
20241106,171100,372965310,3440,3440,3440,3440,0
|
|
20241106,171000,372965310,3440,3440,3440,3440,0
|
|
20241106,170900,372965310,3440,3440,3440,3440,0
|
|
20241106,170800,372965310,3440,3440,3440,3440,0
|
|
20241106,170700,372965310,3440,3440,3440,3440,0
|
|
20241106,170600,372965310,3440,3440,3440,3440,0
|
|
20241106,170500,372965310,3440,3440,3440,3440,0
|
|
20241106,170400,372965310,3440,3440,3440,3440,0
|
|
20241106,170300,372965310,3440,3440,3440,3440,0
|
|
20241106,170200,372965310,3440,3440,3440,3440,0
|
|
20241106,170100,372965310,3440,3440,3440,3440,0
|
|
20241106,170000,372965310,3440,3440,3440,3440,0
|
|
20241106,165900,372965310,3440,3440,3440,3440,2697
|
|
20241106,165800,372965310,3440,3440,3440,3440,0
|
|
20241106,165700,372965310,3440,3440,3440,3440,0
|
|
20241106,165600,372965310,3440,3440,3440,3440,0
|
|
20241106,165500,372965310,3440,3440,3440,3440,0
|
|
20241106,165400,372965310,3440,3440,3440,3440,0
|
|
20241106,165300,372965310,3440,3440,3440,3440,0
|
|
20241106,165200,372965310,3440,3440,3440,3440,0
|
|
20241106,165100,372965310,3440,3440,3440,3440,0
|
|
20241106,165000,372965310,3440,3440,3440,3440,0
|
|
20241106,164900,372965310,3440,3440,3440,3440,0
|
|
20241106,164800,372965310,3440,3440,3440,3440,0
|
|
20241106,164700,372965310,3440,3440,3440,3440,0
|
|
20241106,164600,372965310,3440,3440,3440,3440,0
|
|
20241106,164500,372965310,3440,3440,3440,3440,0
|
|
20241106,164400,372965310,3440,3440,3440,3440,0
|
|
20241106,164300,372965310,3440,3440,3440,3440,0
|
|
20241106,164200,372965310,3440,3440,3440,3440,0
|
|
20241106,164100,372965310,3440,3440,3440,3440,0
|
|
20241106,164000,372965310,3440,3440,3440,3440,0
|
|
20241106,163900,372965310,3440,3440,3440,3440,0
|
|
20241106,163800,372965310,3440,3440,3440,3440,0
|
|
20241106,163700,372965310,3440,3440,3440,3440,0
|
|
20241106,163600,372965310,3440,3440,3440,3440,0
|
|
20241106,163500,372965310,3440,3440,3440,3440,0
|
|
20241106,163400,372965310,3440,3440,3440,3440,0
|
|
20241106,163300,372965310,3440,3440,3440,3440,0
|
|
20241106,163200,372965310,3440,3440,3440,3440,0
|
|
20241106,163100,372965310,3440,3440,3440,3440,0
|
|
20241106,163000,372965310,3440,3440,3440,3440,0
|
|
20241106,162900,372965310,3440,3440,3440,3440,2697
|
|
20241106,162800,372965310,3440,3440,3440,3440,0
|
|
20241106,162700,372965310,3440,3440,3440,3440,0
|
|
20241106,162600,372965310,3440,3440,3440,3440,0
|
|
20241106,162500,372965310,3440,3440,3440,3440,0
|
|
20241106,162400,372965310,3440,3440,3440,3440,0
|
|
20241106,162300,372965310,3440,3440,3440,3440,0
|
|
20241106,162200,372965310,3440,3440,3440,3440,0
|
|
20241106,162100,372965310,3440,3440,3440,3440,0
|
|
20241106,162000,372965310,3440,3440,3440,3440,0
|
|
20241106,161900,372965310,3440,3440,3440,3440,0
|
|
20241106,161800,372965310,3440,3440,3440,3440,0
|
|
20241106,161700,372965310,3440,3440,3440,3440,0
|
|
20241106,161600,372965310,3440,3440,3440,3440,0
|
|
20241106,161500,372965310,3440,3440,3440,3440,0
|
|
20241106,161400,372965310,3440,3440,3440,3440,0
|
|
20241106,161300,372965310,3440,3440,3440,3440,0
|
|
20241106,161200,372965310,3440,3440,3440,3440,0
|
|
20241106,161100,372965310,3440,3440,3440,3440,0
|
|
20241106,161000,372965310,3440,3440,3440,3440,0
|
|
20241106,160900,372965310,3440,3440,3440,3440,0
|
|
20241106,160800,372965310,3440,3440,3440,3440,0
|
|
20241106,160700,372965310,3440,3440,3440,3440,0
|
|
20241106,160600,372965310,3440,3440,3440,3440,0
|
|
20241106,160500,372965310,3440,3440,3440,3440,0
|
|
20241106,160400,372965310,3440,3440,3440,3440,0
|
|
20241106,160300,372965310,3440,3440,3440,3440,0
|
|
20241106,160200,372965310,3440,3440,3440,3440,0
|
|
20241106,160100,372965310,3440,3440,3440,3440,0
|
|
20241106,160000,372965310,3440,3440,3440,3440,0
|
|
20241106,155900,372965310,3440,3440,3440,3440,2697
|
|
20241106,155800,372965310,3440,3440,3440,3440,0
|
|
20241106,155700,372965310,3440,3440,3440,3440,0
|
|
20241106,155600,372965310,3440,3440,3440,3440,0
|
|
20241106,155500,372965310,3440,3440,3440,3440,0
|
|
20241106,155400,372965310,3440,3440,3440,3440,0
|
|
20241106,155300,372965310,3440,3440,3440,3440,0
|
|
20241106,155200,372965310,3440,3440,3440,3440,0
|
|
20241106,155100,372965310,3440,3440,3440,3440,0
|
|
20241106,155000,372965310,3440,3440,3440,3440,0
|
|
20241106,154900,372965310,3440,3440,3440,3440,0
|
|
20241106,154800,372965310,3440,3440,3440,3440,0
|
|
20241106,154700,372965310,3440,3440,3440,3440,0
|
|
20241106,154600,372965310,3440,3440,3440,3440,0
|
|
20241106,154500,372965310,3440,3440,3440,3440,0
|
|
20241106,154400,372965310,3440,3440,3440,3440,0
|
|
20241106,154300,372965310,3440,3440,3440,3440,0
|
|
20241106,154200,372965310,3440,3440,3440,3440,0
|
|
20241106,154100,372965310,3440,3440,3440,3440,0
|
|
20241106,154000,372965310,3440,3440,3440,3440,0
|
|
20241106,153900,372965310,3440,3440,3440,3440,0
|
|
20241106,153800,372965310,3440,3440,3440,3440,0
|
|
20241106,153700,372965310,3440,3440,3440,3440,0
|
|
20241106,153600,372965310,3440,3440,3440,3440,0
|
|
20241106,153500,372965310,3440,3440,3440,3440,0
|
|
20241106,153400,372965310,3440,3440,3440,3440,0
|
|
20241106,153300,372965310,3440,3440,3440,3440,0
|
|
20241106,153200,372965310,3440,3440,3440,3440,0
|
|
20241106,153100,372965310,3440,3440,3440,3440,0
|
|
20241106,153000,372965310,3440,3440,3440,3440,2697
|
|
20241106,152900,363687630,3420,3420,3420,3420,0
|
|
20241106,152800,363687630,3420,3420,3420,3420,0
|
|
20241106,152700,363687630,3420,3420,3420,3420,0
|
|
20241106,152600,363687630,3420,3420,3420,3420,0
|
|
20241106,152500,363687630,3420,3420,3420,3420,0
|
|
20241106,152400,363687630,3420,3420,3420,3420,0
|
|
20241106,152300,363687630,3420,3420,3420,3420,0
|
|
20241106,152200,363687630,3420,3420,3420,3420,0
|
|
20241106,152100,363687630,3420,3420,3420,3420,0
|
|
20241106,152000,363687630,3420,3420,3420,3420,0
|
|
20241106,151900,363687630,3420,3420,3420,3400,1366
|
|
20241106,151800,359041900,3395,3435,3435,3395,820
|
|
20241106,151700,356242680,3445,3440,3445,3440,2
|
|
20241106,151600,356235795,3440,3445,3445,3435,61
|
|
20241106,151500,356026165,3450,3450,3450,3450,0
|
|
20241106,151400,356026165,3450,3445,3450,3445,401
|
|
20241106,151300,354644475,3435,3435,3435,3435,0
|
|
20241106,151200,354644475,3435,3435,3435,3435,10
|
|
20241106,151100,354610125,3445,3445,3445,3445,0
|
|
20241106,151000,354610125,3445,3445,3445,3445,30
|
|
20241106,150900,354506775,3445,3430,3445,3430,398
|
|
20241106,150800,353141620,3445,3445,3445,3445,1
|
|
20241106,150700,353138175,3435,3435,3435,3435,1
|
|
20241106,150600,353134740,3450,3450,3450,3450,0
|
|
20241106,150500,353134740,3450,3450,3450,3450,0
|
|
20241106,150400,353134740,3450,3450,3450,3450,0
|
|
20241106,150300,353134740,3450,3450,3450,3450,1
|
|
20241106,150200,353131290,3425,3425,3425,3425,10
|
|
20241106,150100,353097040,3470,3470,3470,3470,0
|
|
20241106,150000,353097040,3470,3395,3470,3395,2025
|
|
20241106,145900,346119050,3425,3430,3430,3390,6110
|
|
20241106,145800,325311035,3420,3420,3420,3420,0
|
|
20241106,145700,325311035,3420,3420,3420,3420,0
|
|
20241106,145600,325311035,3420,3420,3420,3420,2
|
|
20241106,145500,325304195,3430,3430,3430,3430,10
|
|
20241106,145400,325269895,3430,3420,3430,3420,26
|
|
20241106,145300,325180875,3420,3425,3425,3420,126
|
|
20241106,145200,324749950,3425,3425,3425,3425,0
|
|
20241106,145100,324749950,3425,3420,3425,3420,30
|
|
20241106,145000,324647300,3425,3425,3425,3425,784
|
|
20241106,144900,321962100,3430,3430,3430,3430,0
|
|
20241106,144800,321962100,3430,3430,3430,3430,10
|
|
20241106,144700,321927800,3440,3425,3440,3425,112
|
|
20241106,144600,321544135,3445,3445,3445,3445,0
|
|
20241106,144500,321544135,3445,3445,3445,3445,0
|
|
20241106,144400,321544135,3445,3440,3445,3440,2
|
|
20241106,144300,321537250,3445,3445,3445,3445,0
|
|
20241106,144200,321537250,3445,3445,3445,3445,0
|
|
20241106,144100,321537250,3445,3445,3445,3430,413
|
|
20241106,144000,320120465,3430,3435,3435,3430,300
|
|
20241106,143900,319091030,3445,3445,3445,3445,0
|
|
20241106,143800,319091030,3445,3445,3445,3445,0
|
|
20241106,143700,319091030,3445,3440,3445,3435,545
|
|
20241106,143600,317217430,3445,3445,3445,3445,0
|
|
20241106,143500,317217430,3445,3445,3445,3445,0
|
|
20241106,143400,317217430,3445,3440,3445,3440,200
|
|
20241106,143300,316528590,3440,3440,3440,3440,1
|
|
20241106,143200,316525150,3440,3440,3440,3440,0
|
|
20241106,143100,316525150,3440,3440,3440,3440,20
|
|
20241106,143000,316456350,3440,3440,3440,3440,5
|
|
20241106,142900,316439150,3440,3440,3440,3440,135
|
|
20241106,142800,315974750,3440,3440,3440,3440,0
|
|
20241106,142700,315974750,3440,3440,3440,3440,0
|
|
20241106,142600,315974750,3440,3440,3440,3440,0
|
|
20241106,142500,315974750,3440,3440,3440,3440,202
|
|
20241106,142400,315279870,3445,3445,3445,3445,0
|
|
20241106,142300,315279870,3445,3430,3445,3425,501
|
|
20241106,142200,313563920,3425,3440,3445,3425,9
|
|
20241106,142100,313533000,3440,3445,3445,3440,6
|
|
20241106,142000,313512355,3440,3415,3445,3410,3566
|
|
20241106,141900,301284690,3445,3435,3445,3420,1531
|
|
20241106,141800,296042355,3450,3450,3450,3450,54
|
|
20241106,141700,295856055,3450,3440,3450,3435,11
|
|
20241106,141600,295818190,3445,3445,3445,3445,0
|
|
20241106,141500,295818190,3445,3445,3445,3445,0
|
|
20241106,141400,295818190,3445,3445,3445,3445,0
|
|
20241106,141300,295818190,3445,3445,3445,3445,0
|
|
20241106,141200,295818190,3445,3445,3445,3445,30
|
|
20241106,141100,295714840,3445,3445,3445,3445,0
|
|
20241106,141000,295714840,3445,3445,3445,3445,0
|
|
20241106,140900,295714840,3445,3445,3445,3445,1
|
|
20241106,140800,295711395,3420,3420,3420,3420,0
|
|
20241106,140700,295711395,3420,3420,3420,3420,301
|
|
20241106,140600,294681975,3440,3430,3440,3430,192
|
|
20241106,140500,294022195,3440,3445,3445,3400,2751
|
|
20241106,140400,284631650,3455,3450,3455,3450,3
|
|
20241106,140300,284621290,3445,3445,3445,3445,0
|
|
20241106,140200,284621290,3445,3445,3445,3445,0
|
|
20241106,140100,284621290,3445,3445,3445,3445,20
|
|
20241106,140000,284552390,3415,3460,3460,3415,1552
|
|
20241106,135900,279232965,3465,3465,3465,3465,309
|
|
20241106,135800,278162280,3470,3475,3475,3470,95
|
|
20241106,135700,277832605,3475,3475,3475,3475,0
|
|
20241106,135600,277832605,3475,3475,3475,3475,1
|
|
20241106,135500,277829130,3470,3470,3470,3470,1
|
|
20241106,135400,277825660,3465,3465,3465,3465,0
|
|
20241106,135300,277825660,3465,3465,3465,3465,39
|
|
20241106,135200,277690525,3470,3470,3470,3470,1
|
|
20241106,135100,277687055,3470,3470,3470,3470,5
|
|
20241106,135000,277669705,3465,3465,3465,3465,58
|
|
20241106,134900,277468735,3465,3465,3465,3465,0
|
|
20241106,134800,277468735,3465,3465,3465,3465,0
|
|
20241106,134700,277468735,3465,3465,3465,3465,0
|
|
20241106,134600,277468735,3465,3465,3465,3465,0
|
|
20241106,134500,277468735,3465,3455,3465,3450,5090
|
|
20241106,134400,259906875,3465,3465,3465,3465,0
|
|
20241106,134300,259906875,3465,3465,3465,3465,1
|
|
20241106,134200,259903410,3450,3450,3450,3450,714
|
|
20241106,134100,257440110,3470,3460,3470,3450,51
|
|
20241106,134000,257263970,3475,3475,3475,3475,0
|
|
20241106,133900,257263970,3475,3470,3475,3450,448
|
|
20241106,133800,255715460,3470,3470,3470,3470,9
|
|
20241106,133700,255684230,3465,3470,3470,3465,2
|
|
20241106,133600,255677295,3470,3470,3470,3470,4
|
|
20241106,133500,255663415,3470,3470,3470,3470,0
|
|
20241106,133400,255663415,3470,3470,3470,3470,1
|
|
20241106,133300,255659945,3470,3470,3470,3470,0
|
|
20241106,133200,255659945,3470,3470,3470,3470,1
|
|
20241106,133100,255656475,3465,3465,3465,3465,10
|
|
20241106,133000,255621825,3470,3470,3470,3470,0
|
|
20241106,132900,255621825,3470,3470,3470,3470,0
|
|
20241106,132800,255621825,3470,3470,3470,3470,0
|
|
20241106,132700,255621825,3470,3470,3470,3470,0
|
|
20241106,132600,255621825,3470,3470,3470,3470,0
|
|
20241106,132500,255621825,3470,3470,3470,3470,0
|
|
20241106,132400,255621825,3470,3465,3470,3465,2
|
|
20241106,132300,255614890,3470,3450,3475,3450,16
|
|
20241106,132200,255559645,3450,3475,3475,3450,64
|
|
20241106,132100,255338730,3460,3475,3475,3460,712
|
|
20241106,132000,252875195,3480,3480,3480,3480,0
|
|
20241106,131900,252875195,3480,3480,3480,3480,0
|
|
20241106,131800,252875195,3480,3480,3480,3480,1
|
|
20241106,131700,252871715,3460,3480,3480,3460,5
|
|
20241106,131600,252854395,3475,3480,3480,3475,390
|
|
20241106,131500,251499045,3475,3475,3475,3475,0
|
|
20241106,131400,251499045,3475,3470,3475,3470,1631
|
|
20241106,131300,245831965,3465,3465,3465,3465,0
|
|
20241106,131200,245831965,3465,3465,3465,3465,33
|
|
20241106,131100,245717620,3455,3465,3465,3455,89
|
|
20241106,131000,245409260,3475,3475,3475,3475,0
|
|
20241106,130900,245409260,3475,3475,3475,3475,0
|
|
20241106,130800,245409260,3475,3475,3475,3470,52
|
|
20241106,130700,245228565,3475,3475,3475,3475,1
|
|
20241106,130600,245225090,3450,3450,3450,3450,18
|
|
20241106,130500,245162990,3450,3465,3465,3450,2500
|
|
20241106,130400,236530755,3490,3470,3490,3470,608
|
|
20241106,130300,234416955,3470,3490,3490,3470,193
|
|
20241106,130200,233746365,3480,3480,3480,3480,0
|
|
20241106,130100,233746365,3480,3485,3485,3480,97
|
|
20241106,130000,233408755,3490,3485,3490,3480,3812
|
|
20241106,125900,220134090,3495,3495,3495,3495,0
|
|
20241106,125800,220134090,3495,3495,3495,3495,0
|
|
20241106,125700,220134090,3495,3495,3495,3495,0
|
|
20241106,125600,220134090,3495,3490,3495,3485,277
|
|
20241106,125500,219168470,3495,3495,3495,3495,0
|
|
20241106,125400,219168470,3495,3495,3495,3495,1
|
|
20241106,125300,219164975,3495,3495,3495,3495,6
|
|
20241106,125200,219144005,3495,3495,3495,3495,41
|
|
20241106,125100,219000710,3495,3495,3495,3495,1
|
|
20241106,125000,218997215,3500,3495,3505,3495,903
|
|
20241106,124900,215832360,3495,3495,3495,3485,120
|
|
20241106,124800,215412990,3495,3490,3495,3490,19
|
|
20241106,124700,215346640,3490,3495,3495,3480,811
|
|
20241106,124600,212522590,3495,3495,3500,3495,8
|
|
20241106,124500,212494625,3495,3495,3500,3495,10
|
|
20241106,124400,212459655,3500,3495,3500,3490,62
|
|
20241106,124300,212243135,3495,3495,3495,3495,0
|
|
20241106,124200,212243135,3495,3495,3495,3495,2
|
|
20241106,124100,212236145,3505,3495,3505,3480,12339
|
|
20241106,124000,169265750,3495,3505,3505,3495,230
|
|
20241106,123900,168461880,3500,3500,3500,3500,2
|
|
20241106,123800,168454880,3500,3500,3505,3500,4
|
|
20241106,123700,168440875,3505,3505,3505,3505,1
|
|
20241106,123600,168437370,3495,3515,3515,3495,2006
|
|
20241106,123500,161404810,3525,3525,3525,3525,0
|
|
20241106,123400,161404810,3525,3520,3525,3515,889
|
|
20241106,123300,158275610,3520,3520,3525,3520,3
|
|
20241106,123200,158265045,3525,3520,3525,3515,51
|
|
20241106,123100,158085705,3525,3525,3525,3525,0
|
|
20241106,123000,158085705,3525,3525,3525,3525,0
|
|
20241106,122900,158085705,3525,3525,3525,3525,1
|
|
20241106,122800,158082180,3525,3525,3525,3525,0
|
|
20241106,122700,158082180,3525,3525,3525,3525,1
|
|
20241106,122600,158078655,3525,3525,3525,3525,0
|
|
20241106,122500,158078655,3525,3525,3525,3525,0
|
|
20241106,122400,158078655,3525,3525,3525,3525,0
|
|
20241106,122300,158078655,3525,3525,3525,3525,0
|
|
20241106,122200,158078655,3525,3525,3525,3525,2
|
|
20241106,122100,158071605,3525,3525,3525,3525,0
|
|
20241106,122000,158071605,3525,3525,3525,3525,0
|
|
20241106,121900,158071605,3525,3525,3525,3525,0
|
|
20241106,121800,158071605,3525,3525,3525,3525,1
|
|
20241106,121700,158068080,3520,3525,3525,3520,4
|
|
20241106,121600,158053990,3530,3530,3530,3530,0
|
|
20241106,121500,158053990,3530,3530,3530,3530,0
|
|
20241106,121400,158053990,3530,3530,3530,3530,0
|
|
20241106,121300,158053990,3530,3530,3530,3530,0
|
|
20241106,121200,158053990,3530,3530,3530,3530,1
|
|
20241106,121100,158050460,3530,3530,3530,3530,0
|
|
20241106,121000,158050460,3530,3530,3530,3530,0
|
|
20241106,120900,158050460,3530,3530,3530,3530,0
|
|
20241106,120800,158050460,3530,3530,3530,3530,0
|
|
20241106,120700,158050460,3530,3530,3530,3530,0
|
|
20241106,120600,158050460,3530,3530,3530,3530,0
|
|
20241106,120500,158050460,3530,3530,3530,3530,0
|
|
20241106,120400,158050460,3530,3530,3530,3530,0
|
|
20241106,120300,158050460,3530,3530,3530,3530,0
|
|
20241106,120200,158050460,3530,3530,3530,3530,0
|
|
20241106,120100,158050460,3530,3530,3530,3530,0
|
|
20241106,120000,158050460,3530,3530,3530,3530,0
|
|
20241106,115900,158050460,3530,3530,3530,3530,0
|
|
20241106,115800,158050460,3530,3530,3530,3530,25
|
|
20241106,115700,157962210,3535,3535,3535,3535,0
|
|
20241106,115600,157962210,3535,3535,3535,3535,0
|
|
20241106,115500,157962210,3535,3535,3535,3535,0
|
|
20241106,115400,157962210,3535,3535,3535,3535,1
|
|
20241106,115300,157958675,3535,3535,3535,3535,0
|
|
20241106,115200,157958675,3535,3535,3535,3535,0
|
|
20241106,115100,157958675,3535,3535,3535,3535,1
|
|
20241106,115000,157955140,3535,3530,3535,3530,2
|
|
20241106,114900,157948075,3530,3530,3535,3530,1063
|
|
20241106,114800,154195680,3530,3530,3530,3530,705
|
|
20241106,114700,151707030,3530,3530,3530,3530,0
|
|
20241106,114600,151707030,3530,3530,3530,3530,1
|
|
20241106,114500,151703500,3525,3525,3525,3525,0
|
|
20241106,114400,151703500,3525,3520,3525,3520,665
|
|
20241106,114300,149360625,3520,3525,3525,3520,399
|
|
20241106,114200,147956140,3530,3530,3530,3530,0
|
|
20241106,114100,147956140,3530,3530,3530,3530,1
|
|
20241106,114000,147952610,3525,3525,3525,3525,0
|
|
20241106,113900,147952610,3525,3525,3525,3525,0
|
|
20241106,113800,147952610,3525,3525,3525,3525,0
|
|
20241106,113700,147952610,3525,3525,3525,3525,125
|
|
20241106,113600,147511985,3515,3520,3520,3515,3
|
|
20241106,113500,147501430,3525,3520,3525,3520,2
|
|
20241106,113400,147494385,3525,3525,3525,3525,0
|
|
20241106,113300,147494385,3525,3525,3525,3525,0
|
|
20241106,113200,147494385,3525,3520,3525,3520,5
|
|
20241106,113100,147476770,3520,3520,3525,3520,9
|
|
20241106,113000,147445085,3525,3525,3525,3525,0
|
|
20241106,112900,147445085,3525,3525,3525,3525,2
|
|
20241106,112800,147438035,3520,3520,3525,3520,76
|
|
20241106,112700,147170510,3525,3525,3525,3525,0
|
|
20241106,112600,147170510,3525,3525,3525,3525,36
|
|
20241106,112500,147043610,3530,3525,3530,3525,101
|
|
20241106,112400,146687580,3525,3525,3525,3525,0
|
|
20241106,112300,146687580,3525,3525,3525,3525,39
|
|
20241106,112200,146550105,3530,3530,3530,3530,942
|
|
20241106,112100,143224845,3530,3525,3530,3525,1974
|
|
20241106,112000,136266490,3525,3525,3525,3525,0
|
|
20241106,111900,136266490,3525,3525,3525,3525,0
|
|
20241106,111800,136266490,3525,3525,3525,3525,0
|
|
20241106,111700,136266490,3525,3525,3525,3525,0
|
|
20241106,111600,136266490,3525,3515,3525,3515,18
|
|
20241106,111500,136203210,3525,3525,3525,3525,0
|
|
20241106,111400,136203210,3525,3525,3525,3525,0
|
|
20241106,111300,136203210,3525,3520,3525,3515,803
|
|
20241106,111200,133380625,3525,3525,3525,3525,0
|
|
20241106,111100,133380625,3525,3525,3525,3525,1
|
|
20241106,111000,133377100,3520,3520,3520,3520,11
|
|
20241106,110900,133338380,3525,3525,3525,3525,1
|
|
20241106,110800,133334855,3525,3525,3525,3525,2
|
|
20241106,110700,133327805,3515,3515,3515,3515,529
|
|
20241106,110600,131468370,3520,3520,3520,3520,1986
|
|
20241106,110500,124477650,3525,3525,3525,3525,1
|
|
20241106,110400,124474125,3525,3525,3525,3525,0
|
|
20241106,110300,124474125,3525,3525,3525,3525,15
|
|
20241106,110200,124421250,3525,3520,3525,3520,3
|
|
20241106,110100,124410685,3520,3520,3520,3520,146
|
|
20241106,110000,123896765,3520,3520,3520,3520,1
|
|
20241106,105900,123893245,3520,3520,3520,3520,0
|
|
20241106,105800,123893245,3520,3520,3520,3520,591
|
|
20241106,105700,121812925,3520,3525,3525,3520,13
|
|
20241106,105600,121767155,3525,3520,3525,3520,102
|
|
20241106,105500,121408105,3525,3525,3525,3525,0
|
|
20241106,105400,121408105,3525,3525,3525,3525,4
|
|
20241106,105300,121394005,3525,3525,3525,3525,0
|
|
20241106,105200,121394005,3525,3525,3525,3525,4
|
|
20241106,105100,121379905,3525,3525,3525,3525,0
|
|
20241106,105000,121379905,3525,3525,3525,3525,0
|
|
20241106,104900,121379905,3525,3525,3525,3525,1
|
|
20241106,104800,121376380,3525,3525,3525,3525,0
|
|
20241106,104700,121376380,3525,3525,3525,3525,0
|
|
20241106,104600,121376380,3525,3525,3525,3525,1
|
|
20241106,104500,121372855,3515,3525,3525,3515,288
|
|
20241106,104400,120359095,3530,3530,3530,3530,2
|
|
20241106,104300,120352035,3530,3530,3530,3530,0
|
|
20241106,104200,120352035,3530,3530,3530,3530,200
|
|
20241106,104100,119646035,3530,3530,3530,3530,1
|
|
20241106,104000,119642505,3530,3530,3530,3530,0
|
|
20241106,103900,119642505,3530,3530,3530,3530,0
|
|
20241106,103800,119642505,3530,3530,3530,3530,2
|
|
20241106,103700,119635445,3530,3530,3530,3530,0
|
|
20241106,103600,119635445,3530,3530,3530,3530,0
|
|
20241106,103500,119635445,3530,3530,3530,3530,0
|
|
20241106,103400,119635445,3530,3530,3540,3530,207
|
|
20241106,103300,118904725,3530,3530,3530,3530,0
|
|
20241106,103200,118904725,3530,3535,3535,3530,100
|
|
20241106,103100,118551715,3535,3535,3535,3535,98
|
|
20241106,103000,118205285,3535,3535,3535,3535,0
|
|
20241106,102900,118205285,3535,3535,3535,3535,1
|
|
20241106,102800,118201750,3535,3535,3535,3535,2
|
|
20241106,102700,118194680,3520,3520,3520,3520,0
|
|
20241106,102600,118194680,3520,3520,3520,3520,250
|
|
20241106,102500,117314680,3535,3535,3535,3535,0
|
|
20241106,102400,117314680,3535,3535,3540,3535,8168
|
|
20241106,102300,88440465,3525,3530,3540,3525,22
|
|
20241106,102200,88362895,3530,3535,3535,3530,99
|
|
20241106,102100,88013415,3540,3540,3540,3540,0
|
|
20241106,102000,88013415,3540,3540,3540,3540,1
|
|
20241106,101900,88009875,3530,3530,3530,3530,2
|
|
20241106,101800,88002815,3540,3540,3540,3540,0
|
|
20241106,101700,88002815,3540,3540,3540,3540,0
|
|
20241106,101600,88002815,3540,3540,3540,3540,85
|
|
20241106,101500,87701915,3540,3540,3540,3525,482
|
|
20241106,101400,85998800,3540,3535,3540,3535,869
|
|
20241106,101300,82926880,3530,3535,3535,3530,2
|
|
20241106,101200,82919815,3535,3535,3535,3535,2
|
|
20241106,101100,82912745,3535,3535,3535,3535,1
|
|
20241106,101000,82909210,3530,3530,3530,3530,0
|
|
20241106,100900,82909210,3530,3530,3530,3530,0
|
|
20241106,100800,82909210,3530,3530,3530,3530,1000
|
|
20241106,100700,79379210,3530,3530,3530,3530,1
|
|
20241106,100600,79375680,3520,3520,3520,3520,1131
|
|
20241106,100500,75394560,3520,3520,3520,3520,1
|
|
20241106,100400,75391040,3520,3525,3530,3520,103
|
|
20241106,100300,75027965,3525,3525,3525,3525,1
|
|
20241106,100200,75024440,3510,3510,3510,3510,0
|
|
20241106,100100,75024440,3510,3510,3510,3510,100
|
|
20241106,100000,74673440,3510,3515,3515,3510,1736
|
|
20241106,095900,68571595,3510,3510,3510,3510,0
|
|
20241106,095800,68571595,3510,3510,3510,3510,700
|
|
20241106,095700,66114595,3535,3535,3535,3535,1
|
|
20241106,095600,66111060,3515,3515,3515,3515,550
|
|
20241106,095500,64177810,3535,3535,3535,3535,1
|
|
20241106,095400,64174275,3530,3530,3530,3530,0
|
|
20241106,095300,64174275,3530,3530,3530,3530,0
|
|
20241106,095200,64174275,3530,3530,3530,3530,1
|
|
20241106,095100,64170745,3535,3535,3535,3535,1
|
|
20241106,095000,64167210,3535,3535,3535,3535,0
|
|
20241106,094900,64167210,3535,3535,3535,3535,0
|
|
20241106,094800,64167210,3535,3535,3535,3535,0
|
|
20241106,094700,64167210,3535,3535,3535,3535,0
|
|
20241106,094600,64167210,3535,3535,3535,3535,0
|
|
20241106,094500,64167210,3535,3530,3535,3530,16
|
|
20241106,094400,64110725,3515,3515,3515,3515,0
|
|
20241106,094300,64110725,3515,3520,3520,3515,2473
|
|
20241106,094200,55417745,3530,3530,3530,3530,149
|
|
20241106,094100,54891775,3510,3510,3510,3510,0
|
|
20241106,094000,54891775,3510,3510,3510,3510,0
|
|
20241106,093900,54891775,3510,3520,3520,3510,444
|
|
20241106,093800,53333315,3525,3525,3525,3525,0
|
|
20241106,093700,53333315,3525,3525,3525,3525,0
|
|
20241106,093600,53333315,3525,3525,3525,3525,0
|
|
20241106,093500,53333315,3525,3525,3525,3525,0
|
|
20241106,093400,53333315,3525,3525,3530,3525,3
|
|
20241106,093300,53322735,3520,3520,3520,3520,1
|
|
20241106,093200,53319215,3510,3510,3510,3510,0
|
|
20241106,093100,53319215,3510,3510,3510,3510,0
|
|
20241106,093000,53319215,3510,3510,3510,3510,76
|
|
20241106,092900,53052455,3515,3515,3515,3515,11
|
|
20241106,092800,53013790,3515,3515,3515,3515,4
|
|
20241106,092700,52999730,3520,3520,3520,3520,0
|
|
20241106,092600,52999730,3520,3520,3520,3520,1
|
|
20241106,092500,52996210,3505,3515,3515,3505,500
|
|
20241106,092400,51241450,3520,3520,3520,3520,0
|
|
20241106,092300,51241450,3520,3520,3520,3520,0
|
|
20241106,092200,51241450,3520,3520,3520,3520,201
|
|
20241106,092100,50533930,3520,3520,3520,3520,1012
|
|
20241106,092000,46971690,3535,3535,3535,3535,0
|
|
20241106,091900,46971690,3535,3525,3535,3495,5143
|
|
20241106,091800,28945580,3535,3535,3535,3535,0
|
|
20241106,091700,28945580,3535,3535,3535,3535,120
|
|
20241106,091600,28521380,3535,3535,3535,3535,0
|
|
20241106,091500,28521380,3535,3535,3535,3535,0
|
|
20241106,091400,28521380,3535,3535,3535,3535,0
|
|
20241106,091300,28521380,3535,3535,3535,3535,1
|
|
20241106,091200,28517845,3540,3530,3540,3505,3501
|
|
20241106,091100,16229035,3525,3525,3525,3525,15
|
|
20241106,091000,16176160,3540,3530,3540,3530,1031
|
|
20241106,090900,12533420,3520,3520,3520,3520,1
|
|
20241106,090800,12529900,3530,3525,3530,3525,1299
|
|
20241106,090700,7947425,3525,3525,3525,3525,30
|
|
20241106,090600,7841675,3525,3525,3525,3525,39
|
|
20241106,090500,7704200,3530,3540,3540,3530,346
|
|
20241106,090400,6482810,3530,3530,3530,3530,0
|
|
20241106,090300,6482810,3530,3540,3540,3530,82
|
|
20241106,090200,6193335,3540,3535,3540,3535,10
|
|
20241106,090100,6157940,3525,3525,3525,3525,96
|
|
20241106,090000,5819540,3525,3530,3530,3525,1649
|