692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,202900,368913765,3545,3545,3545,3545,370
|
|
20241108,202800,368913765,3545,3545,3545,3545,0
|
|
20241108,202700,368913765,3545,3545,3545,3545,0
|
|
20241108,202600,368913765,3545,3545,3545,3545,0
|
|
20241108,202500,368913765,3545,3545,3545,3545,0
|
|
20241108,202400,368913765,3545,3545,3545,3545,0
|
|
20241108,202300,368913765,3545,3545,3545,3545,0
|
|
20241108,202200,368913765,3545,3545,3545,3545,0
|
|
20241108,202100,368913765,3545,3545,3545,3545,0
|
|
20241108,202000,368913765,3545,3545,3545,3545,0
|
|
20241108,201900,368913765,3545,3545,3545,3545,0
|
|
20241108,201800,368913765,3545,3545,3545,3545,0
|
|
20241108,201700,368913765,3545,3545,3545,3545,0
|
|
20241108,201600,368913765,3545,3545,3545,3545,0
|
|
20241108,201500,368913765,3545,3545,3545,3545,0
|
|
20241108,201400,368913765,3545,3545,3545,3545,0
|
|
20241108,201300,368913765,3545,3545,3545,3545,0
|
|
20241108,201200,368913765,3545,3545,3545,3545,0
|
|
20241108,201100,368913765,3545,3545,3545,3545,0
|
|
20241108,201000,368913765,3545,3545,3545,3545,0
|
|
20241108,200900,368913765,3545,3545,3545,3545,0
|
|
20241108,200800,368913765,3545,3545,3545,3545,0
|
|
20241108,200700,368913765,3545,3545,3545,3545,0
|
|
20241108,200600,368913765,3545,3545,3545,3545,0
|
|
20241108,200500,368913765,3545,3545,3545,3545,0
|
|
20241108,200400,368913765,3545,3545,3545,3545,0
|
|
20241108,200300,368913765,3545,3545,3545,3545,0
|
|
20241108,200200,368913765,3545,3545,3545,3545,0
|
|
20241108,200100,368913765,3545,3545,3545,3545,0
|
|
20241108,200000,368913765,3545,3545,3545,3545,0
|
|
20241108,195900,368913765,3545,3545,3545,3545,370
|
|
20241108,195800,368913765,3545,3545,3545,3545,0
|
|
20241108,195700,368913765,3545,3545,3545,3545,0
|
|
20241108,195600,368913765,3545,3545,3545,3545,0
|
|
20241108,195500,368913765,3545,3545,3545,3545,0
|
|
20241108,195400,368913765,3545,3545,3545,3545,0
|
|
20241108,195300,368913765,3545,3545,3545,3545,0
|
|
20241108,195200,368913765,3545,3545,3545,3545,0
|
|
20241108,195100,368913765,3545,3545,3545,3545,0
|
|
20241108,195000,368913765,3545,3545,3545,3545,0
|
|
20241108,194900,368913765,3545,3545,3545,3545,0
|
|
20241108,194800,368913765,3545,3545,3545,3545,0
|
|
20241108,194700,368913765,3545,3545,3545,3545,0
|
|
20241108,194600,368913765,3545,3545,3545,3545,0
|
|
20241108,194500,368913765,3545,3545,3545,3545,0
|
|
20241108,194400,368913765,3545,3545,3545,3545,0
|
|
20241108,194300,368913765,3545,3545,3545,3545,0
|
|
20241108,194200,368913765,3545,3545,3545,3545,0
|
|
20241108,194100,368913765,3545,3545,3545,3545,0
|
|
20241108,194000,368913765,3545,3545,3545,3545,0
|
|
20241108,193900,368913765,3545,3545,3545,3545,0
|
|
20241108,193800,368913765,3545,3545,3545,3545,0
|
|
20241108,193700,368913765,3545,3545,3545,3545,0
|
|
20241108,193600,368913765,3545,3545,3545,3545,0
|
|
20241108,193500,368913765,3545,3545,3545,3545,0
|
|
20241108,193400,368913765,3545,3545,3545,3545,0
|
|
20241108,193300,368913765,3545,3545,3545,3545,0
|
|
20241108,193200,368913765,3545,3545,3545,3545,0
|
|
20241108,193100,368913765,3545,3545,3545,3545,0
|
|
20241108,193000,368913765,3545,3545,3545,3545,0
|
|
20241108,192900,368913765,3545,3545,3545,3545,370
|
|
20241108,192800,368913765,3545,3545,3545,3545,0
|
|
20241108,192700,368913765,3545,3545,3545,3545,0
|
|
20241108,192600,368913765,3545,3545,3545,3545,0
|
|
20241108,192500,368913765,3545,3545,3545,3545,0
|
|
20241108,192400,368913765,3545,3545,3545,3545,0
|
|
20241108,192300,368913765,3545,3545,3545,3545,0
|
|
20241108,192200,368913765,3545,3545,3545,3545,0
|
|
20241108,192100,368913765,3545,3545,3545,3545,0
|
|
20241108,192000,368913765,3545,3545,3545,3545,0
|
|
20241108,191900,368913765,3545,3545,3545,3545,0
|
|
20241108,191800,368913765,3545,3545,3545,3545,0
|
|
20241108,191700,368913765,3545,3545,3545,3545,0
|
|
20241108,191600,368913765,3545,3545,3545,3545,0
|
|
20241108,191500,368913765,3545,3545,3545,3545,0
|
|
20241108,191400,368913765,3545,3545,3545,3545,0
|
|
20241108,191300,368913765,3545,3545,3545,3545,0
|
|
20241108,191200,368913765,3545,3545,3545,3545,0
|
|
20241108,191100,368913765,3545,3545,3545,3545,0
|
|
20241108,191000,368913765,3545,3545,3545,3545,0
|
|
20241108,190900,368913765,3545,3545,3545,3545,0
|
|
20241108,190800,368913765,3545,3545,3545,3545,0
|
|
20241108,190700,368913765,3545,3545,3545,3545,0
|
|
20241108,190600,368913765,3545,3545,3545,3545,0
|
|
20241108,190500,368913765,3545,3545,3545,3545,0
|
|
20241108,190400,368913765,3545,3545,3545,3545,0
|
|
20241108,190300,368913765,3545,3545,3545,3545,0
|
|
20241108,190200,368913765,3545,3545,3545,3545,0
|
|
20241108,190100,368913765,3545,3545,3545,3545,0
|
|
20241108,190000,368913765,3545,3545,3545,3545,0
|
|
20241108,185900,368913765,3545,3545,3545,3545,370
|
|
20241108,185800,368913765,3545,3545,3545,3545,0
|
|
20241108,185700,368913765,3545,3545,3545,3545,0
|
|
20241108,185600,368913765,3545,3545,3545,3545,0
|
|
20241108,185500,368913765,3545,3545,3545,3545,0
|
|
20241108,185400,368913765,3545,3545,3545,3545,0
|
|
20241108,185300,368913765,3545,3545,3545,3545,0
|
|
20241108,185200,368913765,3545,3545,3545,3545,0
|
|
20241108,185100,368913765,3545,3545,3545,3545,0
|
|
20241108,185000,368913765,3545,3545,3545,3545,0
|
|
20241108,184900,368913765,3545,3545,3545,3545,0
|
|
20241108,184800,368913765,3545,3545,3545,3545,0
|
|
20241108,184700,368913765,3545,3545,3545,3545,0
|
|
20241108,184600,368913765,3545,3545,3545,3545,0
|
|
20241108,184500,368913765,3545,3545,3545,3545,0
|
|
20241108,184400,368913765,3545,3545,3545,3545,0
|
|
20241108,184300,368913765,3545,3545,3545,3545,0
|
|
20241108,184200,368913765,3545,3545,3545,3545,0
|
|
20241108,184100,368913765,3545,3545,3545,3545,0
|
|
20241108,184000,368913765,3545,3545,3545,3545,0
|
|
20241108,183900,368913765,3545,3545,3545,3545,0
|
|
20241108,183800,368913765,3545,3545,3545,3545,0
|
|
20241108,183700,368913765,3545,3545,3545,3545,0
|
|
20241108,183600,368913765,3545,3545,3545,3545,0
|
|
20241108,183500,368913765,3545,3545,3545,3545,0
|
|
20241108,183400,368913765,3545,3545,3545,3545,0
|
|
20241108,183300,368913765,3545,3545,3545,3545,0
|
|
20241108,183200,368913765,3545,3545,3545,3545,0
|
|
20241108,183100,368913765,3545,3545,3545,3545,0
|
|
20241108,183000,368913765,3545,3545,3545,3545,0
|
|
20241108,182900,368913765,3545,3545,3545,3545,370
|
|
20241108,182800,368913765,3545,3545,3545,3545,0
|
|
20241108,182700,368913765,3545,3545,3545,3545,0
|
|
20241108,182600,368913765,3545,3545,3545,3545,0
|
|
20241108,182500,368913765,3545,3545,3545,3545,0
|
|
20241108,182400,368913765,3545,3545,3545,3545,0
|
|
20241108,182300,368913765,3545,3545,3545,3545,0
|
|
20241108,182200,368913765,3545,3545,3545,3545,0
|
|
20241108,182100,368913765,3545,3545,3545,3545,0
|
|
20241108,182000,368913765,3545,3545,3545,3545,0
|
|
20241108,181900,368913765,3545,3545,3545,3545,0
|
|
20241108,181800,368913765,3545,3545,3545,3545,0
|
|
20241108,181700,368913765,3545,3545,3545,3545,0
|
|
20241108,181600,368913765,3545,3545,3545,3545,0
|
|
20241108,181500,368913765,3545,3545,3545,3545,0
|
|
20241108,181400,368913765,3545,3545,3545,3545,0
|
|
20241108,181300,368913765,3545,3545,3545,3545,0
|
|
20241108,181200,368913765,3545,3545,3545,3545,0
|
|
20241108,181100,368913765,3545,3545,3545,3545,0
|
|
20241108,181000,368913765,3545,3545,3545,3545,0
|
|
20241108,180900,368913765,3545,3545,3545,3545,0
|
|
20241108,180800,368913765,3545,3545,3545,3545,0
|
|
20241108,180700,368913765,3545,3545,3545,3545,0
|
|
20241108,180600,368913765,3545,3545,3545,3545,0
|
|
20241108,180500,368913765,3545,3545,3545,3545,0
|
|
20241108,180400,368913765,3545,3545,3545,3545,0
|
|
20241108,180300,368913765,3545,3545,3545,3545,0
|
|
20241108,180200,368913765,3545,3545,3545,3545,0
|
|
20241108,180100,368913765,3545,3545,3545,3545,0
|
|
20241108,180000,368913765,3545,3545,3545,3545,0
|
|
20241108,175900,368913765,3545,3545,3545,3545,370
|
|
20241108,175800,368913765,3545,3545,3545,3545,0
|
|
20241108,175700,368913765,3545,3545,3545,3545,0
|
|
20241108,175600,368913765,3545,3545,3545,3545,0
|
|
20241108,175500,368913765,3545,3545,3545,3545,0
|
|
20241108,175400,368913765,3545,3545,3545,3545,0
|
|
20241108,175300,368913765,3545,3545,3545,3545,0
|
|
20241108,175200,368913765,3545,3545,3545,3545,0
|
|
20241108,175100,368913765,3545,3545,3545,3545,0
|
|
20241108,175000,368913765,3545,3545,3545,3545,0
|
|
20241108,174900,368913765,3545,3545,3545,3545,0
|
|
20241108,174800,368913765,3545,3545,3545,3545,0
|
|
20241108,174700,368913765,3545,3545,3545,3545,0
|
|
20241108,174600,368913765,3545,3545,3545,3545,0
|
|
20241108,174500,368913765,3545,3545,3545,3545,0
|
|
20241108,174400,368913765,3545,3545,3545,3545,0
|
|
20241108,174300,368913765,3545,3545,3545,3545,0
|
|
20241108,174200,368913765,3545,3545,3545,3545,0
|
|
20241108,174100,368913765,3545,3545,3545,3545,0
|
|
20241108,174000,368913765,3545,3545,3545,3545,0
|
|
20241108,173900,368913765,3545,3545,3545,3545,0
|
|
20241108,173800,368913765,3545,3545,3545,3545,0
|
|
20241108,173700,368913765,3545,3545,3545,3545,0
|
|
20241108,173600,368913765,3545,3545,3545,3545,0
|
|
20241108,173500,368913765,3545,3545,3545,3545,0
|
|
20241108,173400,368913765,3545,3545,3545,3545,0
|
|
20241108,173300,368913765,3545,3545,3545,3545,0
|
|
20241108,173200,368913765,3545,3545,3545,3545,0
|
|
20241108,173100,368913765,3545,3545,3545,3545,0
|
|
20241108,173000,368913765,3545,3545,3545,3545,0
|
|
20241108,172900,368913765,3545,3545,3545,3545,370
|
|
20241108,172800,368913765,3545,3545,3545,3545,0
|
|
20241108,172700,368913765,3545,3545,3545,3545,0
|
|
20241108,172600,368913765,3545,3545,3545,3545,0
|
|
20241108,172500,368913765,3545,3545,3545,3545,0
|
|
20241108,172400,368913765,3545,3545,3545,3545,0
|
|
20241108,172300,368913765,3545,3545,3545,3545,0
|
|
20241108,172200,368913765,3545,3545,3545,3545,0
|
|
20241108,172100,368913765,3545,3545,3545,3545,0
|
|
20241108,172000,368913765,3545,3545,3545,3545,0
|
|
20241108,171900,368913765,3545,3545,3545,3545,0
|
|
20241108,171800,368913765,3545,3545,3545,3545,0
|
|
20241108,171700,368913765,3545,3545,3545,3545,0
|
|
20241108,171600,368913765,3545,3545,3545,3545,0
|
|
20241108,171500,368913765,3545,3545,3545,3545,0
|
|
20241108,171400,368913765,3545,3545,3545,3545,0
|
|
20241108,171300,368913765,3545,3545,3545,3545,0
|
|
20241108,171200,368913765,3545,3545,3545,3545,0
|
|
20241108,171100,368913765,3545,3545,3545,3545,0
|
|
20241108,171000,368913765,3545,3545,3545,3545,0
|
|
20241108,170900,368913765,3545,3545,3545,3545,0
|
|
20241108,170800,368913765,3545,3545,3545,3545,0
|
|
20241108,170700,368913765,3545,3545,3545,3545,0
|
|
20241108,170600,368913765,3545,3545,3545,3545,0
|
|
20241108,170500,368913765,3545,3545,3545,3545,0
|
|
20241108,170400,368913765,3545,3545,3545,3545,0
|
|
20241108,170300,368913765,3545,3545,3545,3545,0
|
|
20241108,170200,368913765,3545,3545,3545,3545,0
|
|
20241108,170100,368913765,3545,3545,3545,3545,0
|
|
20241108,170000,368913765,3545,3545,3545,3545,0
|
|
20241108,165900,368913765,3545,3545,3545,3545,370
|
|
20241108,165800,368913765,3545,3545,3545,3545,0
|
|
20241108,165700,368913765,3545,3545,3545,3545,0
|
|
20241108,165600,368913765,3545,3545,3545,3545,0
|
|
20241108,165500,368913765,3545,3545,3545,3545,0
|
|
20241108,165400,368913765,3545,3545,3545,3545,0
|
|
20241108,165300,368913765,3545,3545,3545,3545,0
|
|
20241108,165200,368913765,3545,3545,3545,3545,0
|
|
20241108,165100,368913765,3545,3545,3545,3545,0
|
|
20241108,165000,368913765,3545,3545,3545,3545,0
|
|
20241108,164900,368913765,3545,3545,3545,3545,0
|
|
20241108,164800,368913765,3545,3545,3545,3545,0
|
|
20241108,164700,368913765,3545,3545,3545,3545,0
|
|
20241108,164600,368913765,3545,3545,3545,3545,0
|
|
20241108,164500,368913765,3545,3545,3545,3545,0
|
|
20241108,164400,368913765,3545,3545,3545,3545,0
|
|
20241108,164300,368913765,3545,3545,3545,3545,0
|
|
20241108,164200,368913765,3545,3545,3545,3545,0
|
|
20241108,164100,368913765,3545,3545,3545,3545,0
|
|
20241108,164000,368913765,3545,3545,3545,3545,0
|
|
20241108,163900,368913765,3545,3545,3545,3545,0
|
|
20241108,163800,368913765,3545,3545,3545,3545,0
|
|
20241108,163700,368913765,3545,3545,3545,3545,0
|
|
20241108,163600,368913765,3545,3545,3545,3545,0
|
|
20241108,163500,368913765,3545,3545,3545,3545,0
|
|
20241108,163400,368913765,3545,3545,3545,3545,0
|
|
20241108,163300,368913765,3545,3545,3545,3545,0
|
|
20241108,163200,368913765,3545,3545,3545,3545,0
|
|
20241108,163100,368913765,3545,3545,3545,3545,0
|
|
20241108,163000,368913765,3545,3545,3545,3545,0
|
|
20241108,162900,368913765,3545,3545,3545,3545,370
|
|
20241108,162800,368913765,3545,3545,3545,3545,0
|
|
20241108,162700,368913765,3545,3545,3545,3545,0
|
|
20241108,162600,368913765,3545,3545,3545,3545,0
|
|
20241108,162500,368913765,3545,3545,3545,3545,0
|
|
20241108,162400,368913765,3545,3545,3545,3545,0
|
|
20241108,162300,368913765,3545,3545,3545,3545,0
|
|
20241108,162200,368913765,3545,3545,3545,3545,0
|
|
20241108,162100,368913765,3545,3545,3545,3545,0
|
|
20241108,162000,368913765,3545,3545,3545,3545,0
|
|
20241108,161900,368913765,3545,3545,3545,3545,0
|
|
20241108,161800,368913765,3545,3545,3545,3545,0
|
|
20241108,161700,368913765,3545,3545,3545,3545,0
|
|
20241108,161600,368913765,3545,3545,3545,3545,0
|
|
20241108,161500,368913765,3545,3545,3545,3545,0
|
|
20241108,161400,368913765,3545,3545,3545,3545,0
|
|
20241108,161300,368913765,3545,3545,3545,3545,0
|
|
20241108,161200,368913765,3545,3545,3545,3545,0
|
|
20241108,161100,368913765,3545,3545,3545,3545,0
|
|
20241108,161000,368913765,3545,3545,3545,3545,0
|
|
20241108,160900,368913765,3545,3545,3545,3545,0
|
|
20241108,160800,368913765,3545,3545,3545,3545,0
|
|
20241108,160700,368913765,3545,3545,3545,3545,0
|
|
20241108,160600,368913765,3545,3545,3545,3545,0
|
|
20241108,160500,368913765,3545,3545,3545,3545,0
|
|
20241108,160400,368913765,3545,3545,3545,3545,0
|
|
20241108,160300,368913765,3545,3545,3545,3545,0
|
|
20241108,160200,368913765,3545,3545,3545,3545,0
|
|
20241108,160100,368913765,3545,3545,3545,3545,0
|
|
20241108,160000,368913765,3545,3545,3545,3545,0
|
|
20241108,155900,368913765,3545,3545,3545,3545,370
|
|
20241108,155800,368913765,3545,3545,3545,3545,0
|
|
20241108,155700,368913765,3545,3545,3545,3545,0
|
|
20241108,155600,368913765,3545,3545,3545,3545,0
|
|
20241108,155500,368913765,3545,3545,3545,3545,0
|
|
20241108,155400,368913765,3545,3545,3545,3545,0
|
|
20241108,155300,368913765,3545,3545,3545,3545,0
|
|
20241108,155200,368913765,3545,3545,3545,3545,0
|
|
20241108,155100,368913765,3545,3545,3545,3545,0
|
|
20241108,155000,368913765,3545,3545,3545,3545,0
|
|
20241108,154900,368913765,3545,3545,3545,3545,0
|
|
20241108,154800,368913765,3545,3545,3545,3545,0
|
|
20241108,154700,368913765,3545,3545,3545,3545,0
|
|
20241108,154600,368913765,3545,3545,3545,3545,0
|
|
20241108,154500,368913765,3545,3545,3545,3545,0
|
|
20241108,154400,368913765,3545,3545,3545,3545,0
|
|
20241108,154300,368913765,3545,3545,3545,3545,0
|
|
20241108,154200,368913765,3545,3545,3545,3545,0
|
|
20241108,154100,368913765,3545,3545,3545,3545,0
|
|
20241108,154000,368913765,3545,3545,3545,3545,0
|
|
20241108,153900,368913765,3545,3545,3545,3545,0
|
|
20241108,153800,368913765,3545,3545,3545,3545,0
|
|
20241108,153700,368913765,3545,3545,3545,3545,0
|
|
20241108,153600,368913765,3545,3545,3545,3545,0
|
|
20241108,153500,368913765,3545,3545,3545,3545,0
|
|
20241108,153400,368913765,3545,3545,3545,3545,0
|
|
20241108,153300,368913765,3545,3545,3545,3545,0
|
|
20241108,153200,368913765,3545,3545,3545,3545,0
|
|
20241108,153100,368913765,3545,3545,3545,3545,0
|
|
20241108,153000,368913765,3545,3545,3545,3545,370
|
|
20241108,152900,367602115,3540,3540,3540,3540,0
|
|
20241108,152800,367602115,3540,3540,3540,3540,0
|
|
20241108,152700,367602115,3540,3540,3540,3540,0
|
|
20241108,152600,367602115,3540,3540,3540,3540,0
|
|
20241108,152500,367602115,3540,3540,3540,3540,0
|
|
20241108,152400,367602115,3540,3540,3540,3540,0
|
|
20241108,152300,367602115,3540,3540,3540,3540,0
|
|
20241108,152200,367602115,3540,3540,3540,3540,0
|
|
20241108,152100,367602115,3540,3540,3540,3540,0
|
|
20241108,152000,367602115,3540,3540,3540,3540,0
|
|
20241108,151900,367602115,3540,3540,3540,3540,0
|
|
20241108,151800,367602115,3540,3525,3540,3525,412
|
|
20241108,151700,366149635,3540,3540,3540,3540,1
|
|
20241108,151600,366146095,3530,3535,3535,3530,281
|
|
20241108,151500,365153110,3540,3540,3540,3540,0
|
|
20241108,151400,365153110,3540,3540,3540,3540,0
|
|
20241108,151300,365153110,3540,3540,3540,3540,0
|
|
20241108,151200,365153110,3540,3540,3540,3540,1
|
|
20241108,151100,365149570,3535,3535,3535,3535,0
|
|
20241108,151000,365149570,3535,3535,3535,3535,0
|
|
20241108,150900,365149570,3535,3535,3535,3535,0
|
|
20241108,150800,365149570,3535,3535,3535,3535,0
|
|
20241108,150700,365149570,3535,3535,3535,3535,47
|
|
20241108,150600,364983425,3535,3535,3535,3535,0
|
|
20241108,150500,364983425,3535,3535,3535,3535,0
|
|
20241108,150400,364983425,3535,3535,3535,3535,0
|
|
20241108,150300,364983425,3535,3535,3535,3535,30
|
|
20241108,150200,364877375,3535,3535,3535,3535,0
|
|
20241108,150100,364877375,3535,3535,3535,3535,5
|
|
20241108,150000,364859700,3545,3545,3545,3545,0
|
|
20241108,145900,364859700,3545,3545,3545,3545,0
|
|
20241108,145800,364859700,3545,3545,3545,3545,21
|
|
20241108,145700,364785255,3545,3545,3545,3545,0
|
|
20241108,145600,364785255,3545,3545,3545,3545,0
|
|
20241108,145500,364785255,3545,3545,3545,3545,0
|
|
20241108,145400,364785255,3545,3545,3545,3545,0
|
|
20241108,145300,364785255,3545,3545,3545,3545,0
|
|
20241108,145200,364785255,3545,3545,3545,3545,30
|
|
20241108,145100,364678905,3540,3540,3540,3540,100
|
|
20241108,145000,364324905,3530,3530,3530,3530,30
|
|
20241108,144900,364219005,3530,3530,3530,3530,0
|
|
20241108,144800,364219005,3530,3530,3530,3530,0
|
|
20241108,144700,364219005,3530,3530,3530,3530,0
|
|
20241108,144600,364219005,3530,3530,3530,3530,0
|
|
20241108,144500,364219005,3530,3530,3530,3530,0
|
|
20241108,144400,364219005,3530,3530,3530,3530,0
|
|
20241108,144300,364219005,3530,3535,3535,3530,889
|
|
20241108,144200,361076585,3530,3530,3530,3530,0
|
|
20241108,144100,361076585,3530,3550,3550,3530,22
|
|
20241108,144000,360998705,3550,3550,3550,3550,0
|
|
20241108,143900,360998705,3550,3550,3550,3550,0
|
|
20241108,143800,360998705,3550,3550,3550,3550,199
|
|
20241108,143700,360292255,3550,3555,3555,3550,193
|
|
20241108,143600,359607035,3550,3550,3550,3550,3
|
|
20241108,143500,359596385,3560,3560,3560,3560,0
|
|
20241108,143400,359596385,3560,3560,3560,3560,1
|
|
20241108,143300,359592825,3555,3545,3555,3545,1523
|
|
20241108,143200,354188310,3560,3560,3560,3560,0
|
|
20241108,143100,354188310,3560,3560,3560,3560,0
|
|
20241108,143000,354188310,3560,3540,3560,3540,197
|
|
20241108,142900,353488990,3560,3560,3560,3560,134
|
|
20241108,142800,353011950,3560,3555,3560,3555,652
|
|
20241108,142700,350694085,3555,3550,3555,3550,3257
|
|
20241108,142600,339131515,3550,3535,3550,3535,2894
|
|
20241108,142500,328886820,3535,3520,3535,3520,1500
|
|
20241108,142400,323589995,3520,3520,3520,3520,46
|
|
20241108,142300,323428075,3520,3520,3520,3520,0
|
|
20241108,142200,323428075,3520,3515,3520,3515,439
|
|
20241108,142100,321884985,3500,3500,3500,3500,0
|
|
20241108,142000,321884985,3500,3500,3500,3500,0
|
|
20241108,141900,321884985,3500,3500,3500,3500,0
|
|
20241108,141800,321884985,3500,3500,3500,3500,500
|
|
20241108,141700,320134985,3495,3495,3495,3495,500
|
|
20241108,141600,318387485,3530,3530,3530,3530,0
|
|
20241108,141500,318387485,3530,3530,3530,3530,0
|
|
20241108,141400,318387485,3530,3530,3530,3530,50
|
|
20241108,141300,318210985,3535,3530,3535,3530,293
|
|
20241108,141200,317175530,3530,3500,3530,3500,10607
|
|
20241108,141100,279905600,3490,3490,3490,3490,1263
|
|
20241108,141000,275497730,3490,3490,3490,3490,0
|
|
20241108,140900,275497730,3490,3490,3490,3490,1
|
|
20241108,140800,275494240,3485,3485,3485,3485,0
|
|
20241108,140700,275494240,3485,3485,3485,3485,1171
|
|
20241108,140600,271413305,3465,3465,3465,3465,0
|
|
20241108,140500,271413305,3465,3465,3465,3465,0
|
|
20241108,140400,271413305,3465,3465,3465,3465,0
|
|
20241108,140300,271413305,3465,3465,3465,3465,0
|
|
20241108,140200,271413305,3465,3465,3465,3465,0
|
|
20241108,140100,271413305,3465,3465,3465,3465,5
|
|
20241108,140000,271395980,3465,3465,3465,3465,0
|
|
20241108,135900,271395980,3465,3465,3465,3465,0
|
|
20241108,135800,271395980,3465,3475,3475,3465,2700
|
|
20241108,135700,262033495,3475,3475,3475,3475,0
|
|
20241108,135600,262033495,3475,3475,3475,3475,0
|
|
20241108,135500,262033495,3475,3475,3475,3475,0
|
|
20241108,135400,262033495,3475,3475,3475,3475,0
|
|
20241108,135300,262033495,3475,3475,3475,3475,180
|
|
20241108,135200,261407995,3480,3480,3480,3480,100
|
|
20241108,135100,261059995,3485,3485,3485,3485,445
|
|
20241108,135000,259509170,3480,3480,3480,3480,0
|
|
20241108,134900,259509170,3480,3480,3480,3480,187
|
|
20241108,134800,258858410,3485,3485,3485,3485,0
|
|
20241108,134700,258858410,3485,3485,3485,3485,98
|
|
20241108,134600,258516880,3490,3490,3490,3490,0
|
|
20241108,134500,258516880,3490,3490,3490,3490,0
|
|
20241108,134400,258516880,3490,3490,3490,3490,0
|
|
20241108,134300,258516880,3490,3490,3490,3490,0
|
|
20241108,134200,258516880,3490,3485,3490,3480,34
|
|
20241108,134100,258398545,3500,3500,3500,3500,0
|
|
20241108,134000,258398545,3500,3500,3500,3500,0
|
|
20241108,133900,258398545,3500,3500,3500,3500,5
|
|
20241108,133800,258381045,3485,3485,3485,3485,0
|
|
20241108,133700,258381045,3485,3485,3485,3485,0
|
|
20241108,133600,258381045,3485,3485,3485,3485,0
|
|
20241108,133500,258381045,3485,3485,3485,3485,135
|
|
20241108,133400,257910570,3490,3490,3490,3490,0
|
|
20241108,133300,257910570,3490,3490,3490,3490,0
|
|
20241108,133200,257910570,3490,3490,3490,3490,776
|
|
20241108,133100,255202330,3515,3515,3515,3515,0
|
|
20241108,133000,255202330,3515,3515,3515,3515,0
|
|
20241108,132900,255202330,3515,3515,3515,3515,0
|
|
20241108,132800,255202330,3515,3515,3515,3515,0
|
|
20241108,132700,255202330,3515,3495,3515,3490,1002
|
|
20241108,132600,251704665,3495,3510,3510,3495,581
|
|
20241108,132500,249666720,3525,3525,3525,3525,3
|
|
20241108,132400,249656145,3510,3510,3510,3510,0
|
|
20241108,132300,249656145,3510,3510,3510,3510,14
|
|
20241108,132200,249607005,3510,3510,3510,3510,0
|
|
20241108,132100,249607005,3510,3510,3510,3510,0
|
|
20241108,132000,249607005,3510,3510,3510,3510,181
|
|
20241108,131900,248971695,3510,3510,3510,3510,0
|
|
20241108,131800,248971695,3510,3510,3510,3510,200
|
|
20241108,131700,248269695,3515,3515,3515,3515,12
|
|
20241108,131600,248227515,3530,3530,3530,3530,0
|
|
20241108,131500,248227515,3530,3530,3530,3530,0
|
|
20241108,131400,248227515,3530,3520,3530,3515,1408
|
|
20241108,131300,243277565,3520,3520,3520,3520,0
|
|
20241108,131200,243277565,3520,3520,3520,3520,1000
|
|
20241108,131100,239757565,3525,3520,3525,3520,107
|
|
20241108,131000,239380410,3520,3520,3520,3520,12
|
|
20241108,130900,239338170,3520,3520,3520,3520,0
|
|
20241108,130800,239338170,3520,3520,3520,3520,0
|
|
20241108,130700,239338170,3520,3520,3520,3520,93
|
|
20241108,130600,239010810,3520,3515,3520,3515,1097
|
|
20241108,130500,235154370,3515,3510,3515,3490,4376
|
|
20241108,130400,219873290,3510,3510,3510,3510,500
|
|
20241108,130300,218118290,3520,3520,3520,3520,0
|
|
20241108,130200,218118290,3520,3520,3520,3520,0
|
|
20241108,130100,218118290,3520,3520,3520,3520,0
|
|
20241108,130000,218118290,3520,3520,3520,3520,0
|
|
20241108,125900,218118290,3520,3520,3520,3520,0
|
|
20241108,125800,218118290,3520,3520,3520,3520,0
|
|
20241108,125700,218118290,3520,3520,3520,3520,32
|
|
20241108,125600,218005650,3520,3520,3520,3520,0
|
|
20241108,125500,218005650,3520,3520,3520,3520,0
|
|
20241108,125400,218005650,3520,3525,3525,3520,19
|
|
20241108,125300,217938760,3525,3525,3525,3525,1049
|
|
20241108,125200,214241035,3525,3530,3530,3525,108
|
|
20241108,125100,213860320,3530,3525,3530,3525,14
|
|
20241108,125000,213810965,3525,3530,3530,3525,58
|
|
20241108,124900,213606245,3525,3525,3525,3525,0
|
|
20241108,124800,213606245,3525,3525,3525,3525,2
|
|
20241108,124700,213599195,3525,3525,3525,3525,0
|
|
20241108,124600,213599195,3525,3525,3525,3525,256
|
|
20241108,124500,212696795,3530,3530,3530,3530,0
|
|
20241108,124400,212696795,3530,3530,3530,3530,0
|
|
20241108,124300,212696795,3530,3530,3530,3530,0
|
|
20241108,124200,212696795,3530,3530,3530,3530,0
|
|
20241108,124100,212696795,3530,3530,3530,3520,1431
|
|
20241108,124000,207654040,3535,3535,3535,3535,13
|
|
20241108,123900,207608085,3535,3535,3535,3535,0
|
|
20241108,123800,207608085,3535,3535,3535,3535,0
|
|
20241108,123700,207608085,3535,3535,3535,3535,0
|
|
20241108,123600,207608085,3535,3530,3535,3530,2051
|
|
20241108,123500,200367800,3515,3515,3515,3515,1
|
|
20241108,123400,200364285,3525,3525,3525,3525,0
|
|
20241108,123300,200364285,3525,3520,3525,3520,622
|
|
20241108,123200,198172090,3510,3510,3510,3510,1
|
|
20241108,123100,198168580,3510,3520,3520,3510,2
|
|
20241108,123000,198161550,3505,3505,3505,3505,0
|
|
20241108,122900,198161550,3505,3505,3505,3505,0
|
|
20241108,122800,198161550,3505,3510,3510,3505,51
|
|
20241108,122700,197982545,3500,3500,3500,3500,1000
|
|
20241108,122600,194482545,3500,3500,3500,3500,26
|
|
20241108,122500,194391545,3500,3500,3500,3500,300
|
|
20241108,122400,193341545,3505,3505,3505,3505,0
|
|
20241108,122300,193341545,3505,3505,3505,3505,0
|
|
20241108,122200,193341545,3505,3505,3505,3505,0
|
|
20241108,122100,193341545,3505,3505,3505,3505,0
|
|
20241108,122000,193341545,3505,3505,3505,3505,0
|
|
20241108,121900,193341545,3505,3505,3505,3505,0
|
|
20241108,121800,193341545,3505,3505,3505,3505,1
|
|
20241108,121700,193338040,3500,3500,3500,3500,0
|
|
20241108,121600,193338040,3500,3500,3500,3500,0
|
|
20241108,121500,193338040,3500,3500,3500,3500,0
|
|
20241108,121400,193338040,3500,3500,3500,3500,0
|
|
20241108,121300,193338040,3500,3510,3510,3500,1362
|
|
20241108,121200,188561060,3530,3530,3530,3530,0
|
|
20241108,121100,188561060,3530,3530,3530,3530,0
|
|
20241108,121000,188561060,3530,3530,3530,3530,0
|
|
20241108,120900,188561060,3530,3530,3530,3530,0
|
|
20241108,120800,188561060,3530,3530,3530,3530,0
|
|
20241108,120700,188561060,3530,3530,3530,3530,0
|
|
20241108,120600,188561060,3530,3530,3530,3530,685
|
|
20241108,120500,186143010,3530,3530,3530,3530,0
|
|
20241108,120400,186143010,3530,3530,3530,3530,0
|
|
20241108,120300,186143010,3530,3530,3530,3530,0
|
|
20241108,120200,186143010,3530,3530,3530,3530,0
|
|
20241108,120100,186143010,3530,3530,3530,3530,100
|
|
20241108,120000,185790010,3530,3530,3530,3530,0
|
|
20241108,115900,185790010,3530,3530,3530,3530,111
|
|
20241108,115800,185398180,3530,3530,3530,3530,111
|
|
20241108,115700,185006350,3515,3515,3515,3515,1
|
|
20241108,115600,185002835,3510,3510,3510,3510,0
|
|
20241108,115500,185002835,3510,3510,3510,3510,0
|
|
20241108,115400,185002835,3510,3510,3510,3510,1
|
|
20241108,115300,184999325,3510,3510,3510,3510,0
|
|
20241108,115200,184999325,3510,3510,3510,3510,1
|
|
20241108,115100,184995815,3540,3540,3540,3540,0
|
|
20241108,115000,184995815,3540,3540,3540,3540,0
|
|
20241108,114900,184995815,3540,3540,3540,3540,0
|
|
20241108,114800,184995815,3540,3540,3540,3540,0
|
|
20241108,114700,184995815,3540,3540,3540,3540,0
|
|
20241108,114600,184995815,3540,3540,3540,3540,1
|
|
20241108,114500,184992275,3535,3530,3535,3530,920
|
|
20241108,114400,181741965,3530,3520,3530,3495,1201
|
|
20241108,114300,177523665,3515,3515,3515,3515,0
|
|
20241108,114200,177523665,3515,3515,3515,3515,0
|
|
20241108,114100,177523665,3515,3515,3515,3515,1
|
|
20241108,114000,177520150,3535,3535,3535,3535,0
|
|
20241108,113900,177520150,3535,3535,3535,3535,0
|
|
20241108,113800,177520150,3535,3535,3535,3535,0
|
|
20241108,113700,177520150,3535,3535,3535,3535,0
|
|
20241108,113600,177520150,3535,3535,3535,3535,0
|
|
20241108,113500,177520150,3535,3535,3535,3535,0
|
|
20241108,113400,177520150,3535,3535,3535,3535,0
|
|
20241108,113300,177520150,3535,3535,3535,3535,0
|
|
20241108,113200,177520150,3535,3535,3535,3535,0
|
|
20241108,113100,177520150,3535,3535,3535,3535,455
|
|
20241108,113000,175911725,3535,3535,3535,3535,0
|
|
20241108,112900,175911725,3535,3525,3535,3525,2671
|
|
20241108,112800,166482805,3530,3530,3530,3530,428
|
|
20241108,112700,164971965,3530,3530,3530,3530,61
|
|
20241108,112600,164756635,3530,3515,3530,3515,1169
|
|
20241108,112500,160645880,3515,3515,3515,3515,0
|
|
20241108,112400,160645880,3515,3515,3515,3515,0
|
|
20241108,112300,160645880,3515,3515,3515,3515,0
|
|
20241108,112200,160645880,3515,3515,3515,3515,10
|
|
20241108,112100,160610730,3515,3500,3515,3500,1430
|
|
20241108,112000,155593525,3500,3500,3500,3500,0
|
|
20241108,111900,155593525,3500,3495,3500,3470,175
|
|
20241108,111800,154985075,3500,3500,3500,3500,1
|
|
20241108,111700,154981575,3500,3500,3500,3500,0
|
|
20241108,111600,154981575,3500,3495,3500,3495,175
|
|
20241108,111500,154369945,3495,3495,3495,3495,317
|
|
20241108,111400,153262030,3500,3500,3500,3500,0
|
|
20241108,111300,153262030,3500,3500,3500,3500,11
|
|
20241108,111200,153223530,3500,3500,3500,3500,1
|
|
20241108,111100,153220030,3505,3505,3505,3505,0
|
|
20241108,111000,153220030,3505,3505,3505,3505,0
|
|
20241108,110900,153220030,3505,3505,3505,3505,0
|
|
20241108,110800,153220030,3505,3505,3505,3505,0
|
|
20241108,110700,153220030,3505,3505,3505,3505,115
|
|
20241108,110600,152816955,3505,3505,3505,3505,0
|
|
20241108,110500,152816955,3505,3505,3505,3505,140
|
|
20241108,110400,152326255,3510,3510,3510,3510,4
|
|
20241108,110300,152312215,3510,3515,3515,3510,1478
|
|
20241108,110200,147117620,3515,3515,3515,3515,300
|
|
20241108,110100,146063120,3515,3515,3515,3515,33
|
|
20241108,110000,145947125,3510,3510,3510,3510,0
|
|
20241108,105900,145947125,3510,3510,3510,3510,0
|
|
20241108,105800,145947125,3510,3510,3510,3510,0
|
|
20241108,105700,145947125,3510,3515,3515,3510,141
|
|
20241108,105600,145451760,3520,3520,3520,3520,1
|
|
20241108,105500,145448240,3515,3515,3515,3515,0
|
|
20241108,105400,145448240,3515,3515,3515,3515,122
|
|
20241108,105300,145019410,3520,3520,3520,3520,103
|
|
20241108,105200,144656850,3520,3520,3520,3520,200
|
|
20241108,105100,143952850,3520,3515,3520,3515,270
|
|
20241108,105000,143003315,3515,3515,3515,3515,95
|
|
20241108,104900,142669390,3510,3510,3510,3510,30
|
|
20241108,104800,142564090,3510,3510,3510,3510,0
|
|
20241108,104700,142564090,3510,3510,3510,3510,1954
|
|
20241108,104600,135705550,3510,3510,3510,3510,200
|
|
20241108,104500,135003550,3510,3510,3510,3510,0
|
|
20241108,104400,135003550,3510,3510,3510,3510,272
|
|
20241108,104300,134048830,3510,3505,3510,3505,62
|
|
20241108,104200,133831460,3505,3505,3505,3505,150
|
|
20241108,104100,133305710,3505,3505,3505,3505,1
|
|
20241108,104000,133302205,3505,3505,3505,3505,99
|
|
20241108,103900,132955210,3500,3500,3500,3500,27
|
|
20241108,103800,132860710,3500,3500,3500,3500,0
|
|
20241108,103700,132860710,3500,3500,3500,3500,0
|
|
20241108,103600,132860710,3500,3500,3500,3500,0
|
|
20241108,103500,132860710,3500,3500,3500,3500,187
|
|
20241108,103400,132206210,3505,3505,3505,3505,0
|
|
20241108,103300,132206210,3505,3505,3505,3505,0
|
|
20241108,103200,132206210,3505,3505,3505,3505,0
|
|
20241108,103100,132206210,3505,3505,3505,3505,0
|
|
20241108,103000,132206210,3505,3510,3510,3505,1030
|
|
20241108,102900,128594000,3510,3510,3510,3510,33
|
|
20241108,102800,128478170,3515,3515,3515,3515,0
|
|
20241108,102700,128478170,3515,3515,3515,3515,17
|
|
20241108,102600,128418415,3515,3515,3515,3515,0
|
|
20241108,102500,128418415,3515,3515,3515,3515,0
|
|
20241108,102400,128418415,3515,3515,3515,3515,1
|
|
20241108,102300,128414900,3510,3510,3510,3510,488
|
|
20241108,102200,126702020,3510,3510,3510,3510,183
|
|
20241108,102100,126059690,3505,3495,3505,3495,727
|
|
20241108,102000,123513655,3495,3495,3495,3495,1
|
|
20241108,101900,123510160,3485,3480,3485,3480,83
|
|
20241108,101800,123221185,3490,3490,3490,3490,0
|
|
20241108,101700,123221185,3490,3490,3490,3490,0
|
|
20241108,101600,123221185,3490,3490,3490,3490,41
|
|
20241108,101500,123078095,3465,3465,3465,3465,0
|
|
20241108,101400,123078095,3465,3465,3465,3465,0
|
|
20241108,101300,123078095,3465,3465,3465,3465,64
|
|
20241108,101200,122856335,3500,3480,3500,3460,3096
|
|
20241108,101100,112115005,3480,3480,3480,3480,1
|
|
20241108,101000,112111525,3475,3475,3475,3475,0
|
|
20241108,100900,112111525,3475,3500,3500,3465,1030
|
|
20241108,100800,108513850,3515,3515,3515,3515,60
|
|
20241108,100700,108302950,3515,3515,3515,3515,1
|
|
20241108,100600,108299435,3515,3515,3515,3515,0
|
|
20241108,100500,108299435,3515,3515,3515,3515,0
|
|
20241108,100400,108299435,3515,3515,3515,3515,20
|
|
20241108,100300,108229135,3525,3525,3525,3525,26
|
|
20241108,100200,108137485,3490,3490,3490,3490,0
|
|
20241108,100100,108137485,3490,3535,3535,3490,2003
|
|
20241108,100000,101126905,3535,3535,3535,3535,2
|
|
20241108,095900,101119835,3530,3520,3535,3520,33
|
|
20241108,095800,101003350,3510,3535,3535,3465,1022
|
|
20241108,095700,97422250,3530,3530,3530,3530,0
|
|
20241108,095600,97422250,3530,3530,3530,3530,59
|
|
20241108,095500,97213980,3540,3535,3540,3530,150
|
|
20241108,095400,96683915,3530,3520,3530,3520,916
|
|
20241108,095300,93453645,3520,3530,3530,3520,201
|
|
20241108,095200,92746115,3520,3520,3520,3520,0
|
|
20241108,095100,92746115,3520,3520,3520,3520,0
|
|
20241108,095000,92746115,3520,3520,3520,3520,0
|
|
20241108,094900,92746115,3520,3520,3520,3520,60
|
|
20241108,094800,92534915,3520,3520,3520,3520,1234
|
|
20241108,094700,88191235,3525,3525,3525,3525,1
|
|
20241108,094600,88187710,3535,3535,3535,3535,0
|
|
20241108,094500,88187710,3535,3535,3535,3535,0
|
|
20241108,094400,88187710,3535,3530,3535,3530,141
|
|
20241108,094300,87689975,3530,3530,3530,3530,2
|
|
20241108,094200,87682915,3525,3530,3530,3525,200
|
|
20241108,094100,86977895,3530,3530,3530,3530,1
|
|
20241108,094000,86974365,3530,3530,3530,3530,332
|
|
20241108,093900,85802405,3535,3535,3535,3535,0
|
|
20241108,093800,85802405,3535,3525,3535,3525,5373
|
|
20241108,093700,66841920,3525,3525,3525,3520,1107
|
|
20241108,093600,62941995,3520,3520,3520,3520,1
|
|
20241108,093500,62938475,3520,3520,3520,3520,12
|
|
20241108,093400,62896235,3525,3520,3525,3520,1884
|
|
20241108,093300,56258570,3520,3520,3520,3520,0
|
|
20241108,093200,56258570,3520,3525,3525,3520,888
|
|
20241108,093100,53131370,3520,3520,3520,3520,603
|
|
20241108,093000,51008810,3520,3525,3525,3520,208
|
|
20241108,092900,50275860,3530,3510,3530,3510,2790
|
|
20241108,092800,40448640,3525,3495,3525,3495,3709
|
|
20241108,092700,27417510,3495,3485,3495,3485,2944
|
|
20241108,092600,17142565,3490,3490,3490,3490,1
|
|
20241108,092500,17139075,3465,3465,3465,3465,1
|
|
20241108,092400,17135610,3465,3465,3465,3465,0
|
|
20241108,092300,17135610,3465,3470,3470,3465,105
|
|
20241108,092200,16771280,3475,3480,3480,3475,520
|
|
20241108,092100,14961995,3480,3480,3480,3480,0
|
|
20241108,092000,14961995,3480,3490,3490,3480,300
|
|
20241108,091900,13915995,3505,3505,3505,3505,23
|
|
20241108,091800,13835380,3505,3500,3505,3500,30
|
|
20241108,091700,13730365,3480,3480,3480,3480,0
|
|
20241108,091600,13730365,3480,3480,3480,3480,300
|
|
20241108,091500,12686365,3480,3480,3480,3480,0
|
|
20241108,091400,12686365,3480,3480,3480,3480,30
|
|
20241108,091300,12581965,3480,3480,3480,3480,190
|
|
20241108,091200,11920765,3500,3500,3500,3500,0
|
|
20241108,091100,11920765,3500,3500,3500,3500,0
|
|
20241108,091000,11920765,3500,3500,3500,3500,0
|
|
20241108,090900,11920765,3500,3510,3510,3500,316
|
|
20241108,090800,10814745,3500,3500,3510,3500,1428
|
|
20241108,090700,5815735,3500,3495,3500,3495,1000
|
|
20241108,090600,2320605,3485,3475,3485,3475,149
|
|
20241108,090500,1801880,3495,3495,3495,3495,0
|
|
20241108,090400,1801880,3495,3470,3495,3470,114
|
|
20241108,090300,1404585,3470,3460,3470,3460,383
|
|
20241108,090200,79235,3445,3445,3445,3445,0
|
|
20241108,090100,79235,3445,3445,3445,3445,0
|
|
20241108,090000,79235,3445,3445,3445,3445,23
|