691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202800,465335290,3545,3545,3545,3545,10272
|
|
20241111,202700,465335290,3545,3545,3545,3545,0
|
|
20241111,202600,465335290,3545,3545,3545,3545,0
|
|
20241111,202500,465335290,3545,3545,3545,3545,0
|
|
20241111,202400,465335290,3545,3545,3545,3545,0
|
|
20241111,202300,465335290,3545,3545,3545,3545,0
|
|
20241111,202200,465335290,3545,3545,3545,3545,0
|
|
20241111,202100,465335290,3545,3545,3545,3545,0
|
|
20241111,202000,465335290,3545,3545,3545,3545,0
|
|
20241111,201900,465335290,3545,3545,3545,3545,0
|
|
20241111,201800,465335290,3545,3545,3545,3545,0
|
|
20241111,201700,465335290,3545,3545,3545,3545,0
|
|
20241111,201600,465335290,3545,3545,3545,3545,0
|
|
20241111,201500,465335290,3545,3545,3545,3545,0
|
|
20241111,201400,465335290,3545,3545,3545,3545,0
|
|
20241111,201300,465335290,3545,3545,3545,3545,0
|
|
20241111,201200,465335290,3545,3545,3545,3545,0
|
|
20241111,201100,465335290,3545,3545,3545,3545,0
|
|
20241111,201000,465335290,3545,3545,3545,3545,0
|
|
20241111,200900,465335290,3545,3545,3545,3545,0
|
|
20241111,200800,465335290,3545,3545,3545,3545,0
|
|
20241111,200700,465335290,3545,3545,3545,3545,0
|
|
20241111,200600,465335290,3545,3545,3545,3545,0
|
|
20241111,200500,465335290,3545,3545,3545,3545,0
|
|
20241111,200400,465335290,3545,3545,3545,3545,0
|
|
20241111,200300,465335290,3545,3545,3545,3545,0
|
|
20241111,200200,465335290,3545,3545,3545,3545,0
|
|
20241111,200100,465335290,3545,3545,3545,3545,0
|
|
20241111,200000,465335290,3545,3545,3545,3545,0
|
|
20241111,195900,465335290,3545,3545,3545,3545,0
|
|
20241111,195800,465335290,3545,3545,3545,3545,10272
|
|
20241111,195700,465335290,3545,3545,3545,3545,0
|
|
20241111,195600,465335290,3545,3545,3545,3545,0
|
|
20241111,195500,465335290,3545,3545,3545,3545,0
|
|
20241111,195400,465335290,3545,3545,3545,3545,0
|
|
20241111,195300,465335290,3545,3545,3545,3545,0
|
|
20241111,195200,465335290,3545,3545,3545,3545,0
|
|
20241111,195100,465335290,3545,3545,3545,3545,0
|
|
20241111,195000,465335290,3545,3545,3545,3545,0
|
|
20241111,194900,465335290,3545,3545,3545,3545,0
|
|
20241111,194800,465335290,3545,3545,3545,3545,0
|
|
20241111,194700,465335290,3545,3545,3545,3545,0
|
|
20241111,194600,465335290,3545,3545,3545,3545,0
|
|
20241111,194500,465335290,3545,3545,3545,3545,0
|
|
20241111,194400,465335290,3545,3545,3545,3545,0
|
|
20241111,194300,465335290,3545,3545,3545,3545,0
|
|
20241111,194200,465335290,3545,3545,3545,3545,0
|
|
20241111,194100,465335290,3545,3545,3545,3545,0
|
|
20241111,194000,465335290,3545,3545,3545,3545,0
|
|
20241111,193900,465335290,3545,3545,3545,3545,0
|
|
20241111,193800,465335290,3545,3545,3545,3545,0
|
|
20241111,193700,465335290,3545,3545,3545,3545,0
|
|
20241111,193600,465335290,3545,3545,3545,3545,0
|
|
20241111,193500,465335290,3545,3545,3545,3545,0
|
|
20241111,193400,465335290,3545,3545,3545,3545,0
|
|
20241111,193300,465335290,3545,3545,3545,3545,0
|
|
20241111,193200,465335290,3545,3545,3545,3545,0
|
|
20241111,193100,465335290,3545,3545,3545,3545,0
|
|
20241111,193000,465335290,3545,3545,3545,3545,0
|
|
20241111,192900,465335290,3545,3545,3545,3545,0
|
|
20241111,192800,465335290,3545,3545,3545,3545,10272
|
|
20241111,192700,465335290,3545,3545,3545,3545,0
|
|
20241111,192600,465335290,3545,3545,3545,3545,0
|
|
20241111,192500,465335290,3545,3545,3545,3545,0
|
|
20241111,192400,465335290,3545,3545,3545,3545,0
|
|
20241111,192300,465335290,3545,3545,3545,3545,0
|
|
20241111,192200,465335290,3545,3545,3545,3545,0
|
|
20241111,192100,465335290,3545,3545,3545,3545,0
|
|
20241111,192000,465335290,3545,3545,3545,3545,0
|
|
20241111,191900,465335290,3545,3545,3545,3545,0
|
|
20241111,191800,465335290,3545,3545,3545,3545,0
|
|
20241111,191700,465335290,3545,3545,3545,3545,0
|
|
20241111,191600,465335290,3545,3545,3545,3545,0
|
|
20241111,191500,465335290,3545,3545,3545,3545,0
|
|
20241111,191400,465335290,3545,3545,3545,3545,0
|
|
20241111,191300,465335290,3545,3545,3545,3545,0
|
|
20241111,191200,465335290,3545,3545,3545,3545,0
|
|
20241111,191100,465335290,3545,3545,3545,3545,0
|
|
20241111,191000,465335290,3545,3545,3545,3545,0
|
|
20241111,190900,465335290,3545,3545,3545,3545,0
|
|
20241111,190800,465335290,3545,3545,3545,3545,0
|
|
20241111,190700,465335290,3545,3545,3545,3545,0
|
|
20241111,190600,465335290,3545,3545,3545,3545,0
|
|
20241111,190500,465335290,3545,3545,3545,3545,0
|
|
20241111,190400,465335290,3545,3545,3545,3545,0
|
|
20241111,190300,465335290,3545,3545,3545,3545,0
|
|
20241111,190200,465335290,3545,3545,3545,3545,0
|
|
20241111,190100,465335290,3545,3545,3545,3545,0
|
|
20241111,190000,465335290,3545,3545,3545,3545,0
|
|
20241111,185900,465335290,3545,3545,3545,3545,0
|
|
20241111,185800,465335290,3545,3545,3545,3545,10272
|
|
20241111,185700,465335290,3545,3545,3545,3545,0
|
|
20241111,185600,465335290,3545,3545,3545,3545,0
|
|
20241111,185500,465335290,3545,3545,3545,3545,0
|
|
20241111,185400,465335290,3545,3545,3545,3545,0
|
|
20241111,185300,465335290,3545,3545,3545,3545,0
|
|
20241111,185200,465335290,3545,3545,3545,3545,0
|
|
20241111,185100,465335290,3545,3545,3545,3545,0
|
|
20241111,185000,465335290,3545,3545,3545,3545,0
|
|
20241111,184900,465335290,3545,3545,3545,3545,0
|
|
20241111,184800,465335290,3545,3545,3545,3545,0
|
|
20241111,184700,465335290,3545,3545,3545,3545,0
|
|
20241111,184600,465335290,3545,3545,3545,3545,0
|
|
20241111,184500,465335290,3545,3545,3545,3545,0
|
|
20241111,184400,465335290,3545,3545,3545,3545,0
|
|
20241111,184300,465335290,3545,3545,3545,3545,0
|
|
20241111,184200,465335290,3545,3545,3545,3545,0
|
|
20241111,184100,465335290,3545,3545,3545,3545,0
|
|
20241111,184000,465335290,3545,3545,3545,3545,0
|
|
20241111,183900,465335290,3545,3545,3545,3545,0
|
|
20241111,183800,465335290,3545,3545,3545,3545,0
|
|
20241111,183700,465335290,3545,3545,3545,3545,0
|
|
20241111,183600,465335290,3545,3545,3545,3545,0
|
|
20241111,183500,465335290,3545,3545,3545,3545,0
|
|
20241111,183400,465335290,3545,3545,3545,3545,0
|
|
20241111,183300,465335290,3545,3545,3545,3545,0
|
|
20241111,183200,465335290,3545,3545,3545,3545,0
|
|
20241111,183100,465335290,3545,3545,3545,3545,0
|
|
20241111,183000,465335290,3545,3545,3545,3545,0
|
|
20241111,182900,465335290,3545,3545,3545,3545,0
|
|
20241111,182800,465335290,3545,3545,3545,3545,10272
|
|
20241111,182700,465335290,3545,3545,3545,3545,0
|
|
20241111,182600,465335290,3545,3545,3545,3545,0
|
|
20241111,182500,465335290,3545,3545,3545,3545,0
|
|
20241111,182400,465335290,3545,3545,3545,3545,0
|
|
20241111,182300,465335290,3545,3545,3545,3545,0
|
|
20241111,182200,465335290,3545,3545,3545,3545,0
|
|
20241111,182100,465335290,3545,3545,3545,3545,0
|
|
20241111,182000,465335290,3545,3545,3545,3545,0
|
|
20241111,181900,465335290,3545,3545,3545,3545,0
|
|
20241111,181800,465335290,3545,3545,3545,3545,0
|
|
20241111,181700,465335290,3545,3545,3545,3545,0
|
|
20241111,181600,465335290,3545,3545,3545,3545,0
|
|
20241111,181500,465335290,3545,3545,3545,3545,0
|
|
20241111,181400,465335290,3545,3545,3545,3545,0
|
|
20241111,181300,465335290,3545,3545,3545,3545,0
|
|
20241111,181200,465335290,3545,3545,3545,3545,0
|
|
20241111,181100,465335290,3545,3545,3545,3545,0
|
|
20241111,181000,465335290,3545,3545,3545,3545,0
|
|
20241111,180900,465335290,3545,3545,3545,3545,0
|
|
20241111,180800,465335290,3545,3545,3545,3545,0
|
|
20241111,180700,465335290,3545,3545,3545,3545,0
|
|
20241111,180600,465335290,3545,3545,3545,3545,0
|
|
20241111,180500,465335290,3545,3545,3545,3545,0
|
|
20241111,180400,465335290,3545,3545,3545,3545,0
|
|
20241111,180300,465335290,3545,3545,3545,3545,0
|
|
20241111,180200,465335290,3545,3545,3545,3545,0
|
|
20241111,180100,465335290,3545,3545,3545,3545,0
|
|
20241111,180000,465335290,3545,3545,3545,3545,0
|
|
20241111,175900,465335290,3545,3545,3545,3545,0
|
|
20241111,175800,465335290,3545,3545,3545,3545,10272
|
|
20241111,175700,465335290,3545,3545,3545,3545,0
|
|
20241111,175600,465335290,3545,3545,3545,3545,0
|
|
20241111,175500,465335290,3545,3545,3545,3545,0
|
|
20241111,175400,465335290,3545,3545,3545,3545,0
|
|
20241111,175300,465335290,3545,3545,3545,3545,0
|
|
20241111,175200,465335290,3545,3545,3545,3545,0
|
|
20241111,175100,465335290,3545,3545,3545,3545,0
|
|
20241111,175000,465335290,3545,3545,3545,3545,0
|
|
20241111,174900,465335290,3545,3545,3545,3545,0
|
|
20241111,174800,465335290,3545,3545,3545,3545,0
|
|
20241111,174700,465335290,3545,3545,3545,3545,0
|
|
20241111,174600,465335290,3545,3545,3545,3545,0
|
|
20241111,174500,465335290,3545,3545,3545,3545,0
|
|
20241111,174400,465335290,3545,3545,3545,3545,0
|
|
20241111,174300,465335290,3545,3545,3545,3545,0
|
|
20241111,174200,465335290,3545,3545,3545,3545,0
|
|
20241111,174100,465335290,3545,3545,3545,3545,0
|
|
20241111,174000,465335290,3545,3545,3545,3545,0
|
|
20241111,173900,465335290,3545,3545,3545,3545,0
|
|
20241111,173800,465335290,3545,3545,3545,3545,0
|
|
20241111,173700,465335290,3545,3545,3545,3545,0
|
|
20241111,173600,465335290,3545,3545,3545,3545,0
|
|
20241111,173500,465335290,3545,3545,3545,3545,0
|
|
20241111,173400,465335290,3545,3545,3545,3545,0
|
|
20241111,173300,465335290,3545,3545,3545,3545,0
|
|
20241111,173200,465335290,3545,3545,3545,3545,0
|
|
20241111,173100,465335290,3545,3545,3545,3545,0
|
|
20241111,173000,465335290,3545,3545,3545,3545,0
|
|
20241111,172900,465335290,3545,3545,3545,3545,0
|
|
20241111,172800,465335290,3545,3545,3545,3545,10272
|
|
20241111,172700,465335290,3545,3545,3545,3545,0
|
|
20241111,172600,465335290,3545,3545,3545,3545,0
|
|
20241111,172500,465335290,3545,3545,3545,3545,0
|
|
20241111,172400,465335290,3545,3545,3545,3545,0
|
|
20241111,172300,465335290,3545,3545,3545,3545,0
|
|
20241111,172200,465335290,3545,3545,3545,3545,0
|
|
20241111,172100,465335290,3545,3545,3545,3545,0
|
|
20241111,172000,465335290,3545,3545,3545,3545,0
|
|
20241111,171900,465335290,3545,3545,3545,3545,0
|
|
20241111,171800,465335290,3545,3545,3545,3545,0
|
|
20241111,171700,465335290,3545,3545,3545,3545,0
|
|
20241111,171600,465335290,3545,3545,3545,3545,0
|
|
20241111,171500,465335290,3545,3545,3545,3545,0
|
|
20241111,171400,465335290,3545,3545,3545,3545,0
|
|
20241111,171300,465335290,3545,3545,3545,3545,0
|
|
20241111,171200,465335290,3545,3545,3545,3545,0
|
|
20241111,171100,465335290,3545,3545,3545,3545,0
|
|
20241111,171000,465335290,3545,3545,3545,3545,0
|
|
20241111,170900,465335290,3545,3545,3545,3545,0
|
|
20241111,170800,465335290,3545,3545,3545,3545,0
|
|
20241111,170700,465335290,3545,3545,3545,3545,0
|
|
20241111,170600,465335290,3545,3545,3545,3545,0
|
|
20241111,170500,465335290,3545,3545,3545,3545,0
|
|
20241111,170400,465335290,3545,3545,3545,3545,0
|
|
20241111,170300,465335290,3545,3545,3545,3545,0
|
|
20241111,170200,465335290,3545,3545,3545,3545,0
|
|
20241111,170100,465335290,3545,3545,3545,3545,0
|
|
20241111,170000,465335290,3545,3545,3545,3545,0
|
|
20241111,165900,465335290,3545,3545,3545,3545,0
|
|
20241111,165800,465335290,3545,3545,3545,3545,10272
|
|
20241111,165700,465335290,3545,3545,3545,3545,0
|
|
20241111,165600,465335290,3545,3545,3545,3545,0
|
|
20241111,165500,465335290,3545,3545,3545,3545,0
|
|
20241111,165400,465335290,3545,3545,3545,3545,0
|
|
20241111,165300,465335290,3545,3545,3545,3545,0
|
|
20241111,165200,465335290,3545,3545,3545,3545,0
|
|
20241111,165100,465335290,3545,3545,3545,3545,0
|
|
20241111,165000,465335290,3545,3545,3545,3545,0
|
|
20241111,164900,465335290,3545,3545,3545,3545,0
|
|
20241111,164800,465335290,3545,3545,3545,3545,0
|
|
20241111,164700,465335290,3545,3545,3545,3545,0
|
|
20241111,164600,465335290,3545,3545,3545,3545,0
|
|
20241111,164500,465335290,3545,3545,3545,3545,0
|
|
20241111,164400,465335290,3545,3545,3545,3545,0
|
|
20241111,164300,465335290,3545,3545,3545,3545,0
|
|
20241111,164200,465335290,3545,3545,3545,3545,0
|
|
20241111,164100,465335290,3545,3545,3545,3545,0
|
|
20241111,164000,465335290,3545,3545,3545,3545,0
|
|
20241111,163900,465335290,3545,3545,3545,3545,0
|
|
20241111,163800,465335290,3545,3545,3545,3545,0
|
|
20241111,163700,465335290,3545,3545,3545,3545,0
|
|
20241111,163600,465335290,3545,3545,3545,3545,0
|
|
20241111,163500,465335290,3545,3545,3545,3545,0
|
|
20241111,163400,465335290,3545,3545,3545,3545,0
|
|
20241111,163300,465335290,3545,3545,3545,3545,0
|
|
20241111,163200,465335290,3545,3545,3545,3545,0
|
|
20241111,163100,465335290,3545,3545,3545,3545,0
|
|
20241111,163000,465335290,3545,3545,3545,3545,0
|
|
20241111,162900,465335290,3545,3545,3545,3545,0
|
|
20241111,162800,465335290,3545,3545,3545,3545,10272
|
|
20241111,162700,465335290,3545,3545,3545,3545,0
|
|
20241111,162600,465335290,3545,3545,3545,3545,0
|
|
20241111,162500,465335290,3545,3545,3545,3545,0
|
|
20241111,162400,465335290,3545,3545,3545,3545,0
|
|
20241111,162300,465335290,3545,3545,3545,3545,0
|
|
20241111,162200,465335290,3545,3545,3545,3545,0
|
|
20241111,162100,465335290,3545,3545,3545,3545,0
|
|
20241111,162000,465335290,3545,3545,3545,3545,0
|
|
20241111,161900,465335290,3545,3545,3545,3545,0
|
|
20241111,161800,465335290,3545,3545,3545,3545,0
|
|
20241111,161700,465335290,3545,3545,3545,3545,0
|
|
20241111,161600,465335290,3545,3545,3545,3545,0
|
|
20241111,161500,465335290,3545,3545,3545,3545,0
|
|
20241111,161400,465335290,3545,3545,3545,3545,0
|
|
20241111,161300,465335290,3545,3545,3545,3545,0
|
|
20241111,161200,465335290,3545,3545,3545,3545,0
|
|
20241111,161100,465335290,3545,3545,3545,3545,0
|
|
20241111,161000,465335290,3545,3545,3545,3545,0
|
|
20241111,160900,465335290,3545,3545,3545,3545,0
|
|
20241111,160800,465335290,3545,3545,3545,3545,0
|
|
20241111,160700,465335290,3545,3545,3545,3545,0
|
|
20241111,160600,465335290,3545,3545,3545,3545,0
|
|
20241111,160500,465335290,3545,3545,3545,3545,0
|
|
20241111,160400,465335290,3545,3545,3545,3545,0
|
|
20241111,160300,465335290,3545,3545,3545,3545,0
|
|
20241111,160200,465335290,3545,3545,3545,3545,0
|
|
20241111,160100,465335290,3545,3545,3545,3545,0
|
|
20241111,160000,465335290,3545,3545,3545,3545,0
|
|
20241111,155900,465335290,3545,3545,3545,3545,0
|
|
20241111,155800,465335290,3545,3545,3545,3545,10272
|
|
20241111,155700,465335290,3545,3545,3545,3545,0
|
|
20241111,155600,465335290,3545,3545,3545,3545,0
|
|
20241111,155500,465335290,3545,3545,3545,3545,0
|
|
20241111,155400,465335290,3545,3545,3545,3545,0
|
|
20241111,155300,465335290,3545,3545,3545,3545,0
|
|
20241111,155200,465335290,3545,3545,3545,3545,0
|
|
20241111,155100,465335290,3545,3545,3545,3545,0
|
|
20241111,155000,465335290,3545,3545,3545,3545,0
|
|
20241111,154900,465335290,3545,3545,3545,3545,0
|
|
20241111,154800,465335290,3545,3545,3545,3545,0
|
|
20241111,154700,465335290,3545,3545,3545,3545,0
|
|
20241111,154600,465335290,3545,3545,3545,3545,0
|
|
20241111,154500,465335290,3545,3545,3545,3545,0
|
|
20241111,154400,465335290,3545,3545,3545,3545,0
|
|
20241111,154300,465335290,3545,3545,3545,3545,0
|
|
20241111,154200,465335290,3545,3545,3545,3545,0
|
|
20241111,154100,465335290,3545,3545,3545,3545,0
|
|
20241111,154000,465335290,3545,3545,3545,3545,0
|
|
20241111,153900,465335290,3545,3545,3545,3545,0
|
|
20241111,153800,465335290,3545,3545,3545,3545,0
|
|
20241111,153700,465335290,3545,3545,3545,3545,0
|
|
20241111,153600,465335290,3545,3545,3545,3545,0
|
|
20241111,153500,465335290,3545,3545,3545,3545,0
|
|
20241111,153400,465335290,3545,3545,3545,3545,0
|
|
20241111,153300,465335290,3545,3545,3545,3545,0
|
|
20241111,153200,465335290,3545,3545,3545,3545,0
|
|
20241111,153100,465335290,3545,3545,3545,3545,0
|
|
20241111,153000,465335290,3545,3545,3545,3545,10272
|
|
20241111,152900,428921050,3500,3500,3500,3500,0
|
|
20241111,152800,428921050,3500,3500,3500,3500,0
|
|
20241111,152700,428921050,3500,3500,3500,3500,0
|
|
20241111,152600,428921050,3500,3500,3500,3500,0
|
|
20241111,152500,428921050,3500,3500,3500,3500,0
|
|
20241111,152400,428921050,3500,3500,3500,3500,0
|
|
20241111,152300,428921050,3500,3500,3500,3500,0
|
|
20241111,152200,428921050,3500,3500,3500,3500,0
|
|
20241111,152100,428921050,3500,3500,3500,3500,0
|
|
20241111,152000,428921050,3500,3500,3500,3500,0
|
|
20241111,151900,428921050,3500,3500,3500,3485,153
|
|
20241111,151800,428387040,3495,3495,3500,3485,506
|
|
20241111,151700,426621860,3500,3500,3500,3500,3
|
|
20241111,151600,426611360,3505,3490,3505,3490,121
|
|
20241111,151500,426189055,3490,3490,3505,3490,133
|
|
20241111,151400,425724285,3490,3500,3505,3490,983
|
|
20241111,151300,422292280,3500,3500,3500,3500,18
|
|
20241111,151200,422229280,3505,3505,3505,3505,0
|
|
20241111,151100,422229280,3505,3505,3505,3505,0
|
|
20241111,151000,422229280,3505,3505,3505,3505,0
|
|
20241111,150900,422229280,3505,3505,3505,3505,0
|
|
20241111,150800,422229280,3505,3505,3505,3505,0
|
|
20241111,150700,422229280,3505,3505,3505,3505,0
|
|
20241111,150600,422229280,3505,3505,3505,3505,1
|
|
20241111,150500,422225775,3495,3495,3495,3495,429
|
|
20241111,150400,420726420,3505,3505,3505,3505,0
|
|
20241111,150300,420726420,3505,3505,3505,3505,1
|
|
20241111,150200,420722915,3510,3510,3510,3510,0
|
|
20241111,150100,420722915,3510,3510,3510,3510,0
|
|
20241111,150000,420722915,3510,3510,3510,3500,1002
|
|
20241111,145900,417215895,3500,3500,3500,3500,2
|
|
20241111,145800,417208895,3510,3490,3510,3490,1001
|
|
20241111,145700,413715385,3510,3510,3510,3510,0
|
|
20241111,145600,413715385,3510,3490,3510,3490,389
|
|
20241111,145500,412357755,3490,3490,3490,3490,100
|
|
20241111,145400,412008755,3505,3505,3505,3505,148
|
|
20241111,145300,411490015,3505,3505,3505,3505,1000
|
|
20241111,145200,407985015,3490,3490,3490,3490,1500
|
|
20241111,145100,402750015,3505,3505,3505,3505,0
|
|
20241111,145000,402750015,3505,3505,3505,3505,0
|
|
20241111,144900,402750015,3505,3505,3505,3505,0
|
|
20241111,144800,402750015,3505,3505,3505,3505,0
|
|
20241111,144700,402750015,3505,3505,3505,3505,1
|
|
20241111,144600,402746510,3490,3505,3505,3490,33
|
|
20241111,144500,402631325,3505,3505,3505,3505,0
|
|
20241111,144400,402631325,3505,3505,3505,3505,4
|
|
20241111,144300,402617305,3505,3505,3505,3505,0
|
|
20241111,144200,402617305,3505,3505,3505,3505,0
|
|
20241111,144100,402617305,3505,3505,3505,3505,300
|
|
20241111,144000,401565805,3505,3505,3505,3505,0
|
|
20241111,143900,401565805,3505,3505,3505,3505,21
|
|
20241111,143800,401492200,3505,3505,3505,3505,2
|
|
20241111,143700,401485190,3505,3505,3505,3505,0
|
|
20241111,143600,401485190,3505,3505,3505,3505,0
|
|
20241111,143500,401485190,3505,3505,3505,3505,1
|
|
20241111,143400,401481685,3505,3505,3505,3505,2
|
|
20241111,143300,401474675,3505,3505,3505,3505,2
|
|
20241111,143200,401467665,3505,3505,3505,3505,2
|
|
20241111,143100,401460655,3505,3505,3505,3505,0
|
|
20241111,143000,401460655,3505,3505,3505,3505,0
|
|
20241111,142900,401460655,3505,3505,3505,3505,10
|
|
20241111,142800,401425605,3510,3510,3510,3510,0
|
|
20241111,142700,401425605,3510,3505,3510,3475,8852
|
|
20241111,142600,370600720,3505,3505,3505,3505,4
|
|
20241111,142500,370586700,3505,3505,3505,3505,1
|
|
20241111,142400,370583195,3500,3500,3500,3500,202
|
|
20241111,142300,369876195,3495,3500,3500,3495,352
|
|
20241111,142200,368644450,3510,3510,3510,3510,0
|
|
20241111,142100,368644450,3510,3510,3510,3510,0
|
|
20241111,142000,368644450,3510,3510,3510,3510,0
|
|
20241111,141900,368644450,3510,3510,3510,3510,1
|
|
20241111,141800,368640940,3500,3500,3500,3500,125
|
|
20241111,141700,368203440,3500,3500,3500,3500,0
|
|
20241111,141600,368203440,3500,3500,3500,3500,0
|
|
20241111,141500,368203440,3500,3500,3500,3500,0
|
|
20241111,141400,368203440,3500,3500,3500,3500,0
|
|
20241111,141300,368203440,3500,3500,3500,3500,0
|
|
20241111,141200,368203440,3500,3500,3500,3500,1
|
|
20241111,141100,368199940,3500,3505,3505,3500,342
|
|
20241111,141000,367001325,3515,3515,3515,3515,0
|
|
20241111,140900,367001325,3515,3515,3515,3515,0
|
|
20241111,140800,367001325,3515,3515,3515,3515,0
|
|
20241111,140700,367001325,3515,3515,3515,3515,0
|
|
20241111,140600,367001325,3515,3515,3515,3515,285
|
|
20241111,140500,365999550,3515,3515,3515,3515,0
|
|
20241111,140400,365999550,3515,3515,3515,3515,0
|
|
20241111,140300,365999550,3515,3515,3515,3515,0
|
|
20241111,140200,365999550,3515,3515,3515,3515,0
|
|
20241111,140100,365999550,3515,3515,3515,3515,0
|
|
20241111,140000,365999550,3515,3515,3515,3515,0
|
|
20241111,135900,365999550,3515,3515,3515,3515,0
|
|
20241111,135800,365999550,3515,3515,3515,3515,221
|
|
20241111,135700,365222735,3515,3515,3515,3515,0
|
|
20241111,135600,365222735,3515,3515,3515,3515,0
|
|
20241111,135500,365222735,3515,3515,3515,3515,0
|
|
20241111,135400,365222735,3515,3515,3515,3515,0
|
|
20241111,135300,365222735,3515,3515,3515,3515,1
|
|
20241111,135200,365219220,3510,3515,3515,3510,1261
|
|
20241111,135100,360786905,3515,3515,3515,3515,0
|
|
20241111,135000,360786905,3515,3515,3515,3515,0
|
|
20241111,134900,360786905,3515,3515,3515,3515,0
|
|
20241111,134800,360786905,3515,3515,3515,3515,0
|
|
20241111,134700,360786905,3515,3515,3515,3515,0
|
|
20241111,134600,360786905,3515,3515,3515,3515,450
|
|
20241111,134500,359205155,3515,3515,3515,3515,40
|
|
20241111,134400,359064555,3505,3510,3510,3505,478
|
|
20241111,134300,357387165,3505,3505,3505,3505,181
|
|
20241111,134200,356752760,3485,3495,3495,3485,515
|
|
20241111,134100,354955720,3495,3495,3495,3495,36
|
|
20241111,134000,354829900,3500,3500,3500,3500,1093
|
|
20241111,133900,351004400,3505,3505,3505,3505,0
|
|
20241111,133800,351004400,3505,3510,3510,3505,1739
|
|
20241111,133700,344902510,3510,3510,3510,3510,5
|
|
20241111,133600,344884960,3510,3505,3510,3505,1113
|
|
20241111,133500,340983550,3505,3505,3505,3505,100
|
|
20241111,133400,340633050,3500,3500,3500,3500,843
|
|
20241111,133300,337682550,3500,3500,3500,3500,7
|
|
20241111,133200,337658050,3500,3500,3500,3500,0
|
|
20241111,133100,337658050,3500,3500,3500,3500,0
|
|
20241111,133000,337658050,3500,3500,3500,3500,0
|
|
20241111,132900,337658050,3500,3500,3500,3500,0
|
|
20241111,132800,337658050,3500,3500,3500,3500,0
|
|
20241111,132700,337658050,3500,3500,3500,3500,0
|
|
20241111,132600,337658050,3500,3500,3500,3500,0
|
|
20241111,132500,337658050,3500,3500,3500,3500,314
|
|
20241111,132400,336559050,3495,3495,3495,3495,9
|
|
20241111,132300,336527595,3495,3495,3495,3495,10
|
|
20241111,132200,336492645,3505,3505,3505,3505,68
|
|
20241111,132100,336254305,3490,3490,3490,3490,0
|
|
20241111,132000,336254305,3490,3490,3490,3490,346
|
|
20241111,131900,335046765,3505,3505,3505,3505,0
|
|
20241111,131800,335046765,3505,3505,3505,3505,0
|
|
20241111,131700,335046765,3505,3500,3505,3500,9
|
|
20241111,131600,335015260,3510,3510,3510,3510,0
|
|
20241111,131500,335015260,3510,3510,3510,3510,0
|
|
20241111,131400,335015260,3510,3510,3510,3490,1003
|
|
20241111,131300,331506355,3510,3510,3510,3510,0
|
|
20241111,131200,331506355,3510,3510,3510,3510,0
|
|
20241111,131100,331506355,3510,3510,3510,3510,0
|
|
20241111,131000,331506355,3510,3510,3510,3510,0
|
|
20241111,130900,331506355,3510,3510,3510,3510,4
|
|
20241111,130800,331492315,3515,3515,3515,3515,0
|
|
20241111,130700,331492315,3515,3515,3515,3515,0
|
|
20241111,130600,331492315,3515,3515,3515,3515,0
|
|
20241111,130500,331492315,3515,3515,3515,3515,0
|
|
20241111,130400,331492315,3515,3510,3515,3510,155
|
|
20241111,130300,330948240,3515,3510,3515,3510,14
|
|
20241111,130200,330899050,3515,3505,3515,3505,28
|
|
20241111,130100,330800780,3505,3505,3505,3505,11
|
|
20241111,130000,330762225,3505,3495,3505,3495,86
|
|
20241111,125900,330461645,3505,3505,3505,3505,975
|
|
20241111,125800,327044270,3495,3495,3495,3495,5
|
|
20241111,125700,327026795,3495,3495,3495,3495,0
|
|
20241111,125600,327026795,3495,3500,3500,3495,70
|
|
20241111,125500,326781995,3500,3500,3500,3500,0
|
|
20241111,125400,326781995,3500,3500,3500,3500,1500
|
|
20241111,125300,321531995,3500,3500,3500,3500,1
|
|
20241111,125200,321528495,3505,3505,3505,3505,0
|
|
20241111,125100,321528495,3505,3505,3505,3505,51
|
|
20241111,125000,321349740,3505,3505,3505,3505,0
|
|
20241111,124900,321349740,3505,3505,3505,3505,1000
|
|
20241111,124800,317844740,3505,3505,3505,3505,0
|
|
20241111,124700,317844740,3505,3505,3505,3505,0
|
|
20241111,124600,317844740,3505,3505,3505,3505,1
|
|
20241111,124500,317841235,3500,3500,3500,3500,0
|
|
20241111,124400,317841235,3500,3500,3500,3500,0
|
|
20241111,124300,317841235,3500,3510,3510,3500,2503
|
|
20241111,124200,309075185,3510,3510,3510,3510,0
|
|
20241111,124100,309075185,3510,3510,3510,3510,1
|
|
20241111,124000,309071675,3535,3535,3535,3535,0
|
|
20241111,123900,309071675,3535,3535,3535,3535,1
|
|
20241111,123800,309068140,3510,3510,3510,3510,0
|
|
20241111,123700,309068140,3510,3510,3510,3510,0
|
|
20241111,123600,309068140,3510,3510,3510,3510,2
|
|
20241111,123500,309061120,3535,3535,3535,3535,0
|
|
20241111,123400,309061120,3535,3535,3535,3535,0
|
|
20241111,123300,309061120,3535,3505,3535,3505,11431
|
|
20241111,123200,268705390,3505,3505,3505,3505,39
|
|
20241111,123100,268568695,3505,3505,3505,3505,1
|
|
20241111,123000,268565190,3525,3525,3525,3525,0
|
|
20241111,122900,268565190,3525,3525,3525,3525,0
|
|
20241111,122800,268565190,3525,3525,3525,3525,0
|
|
20241111,122700,268565190,3525,3525,3525,3525,0
|
|
20241111,122600,268565190,3525,3505,3525,3505,11
|
|
20241111,122500,268526435,3535,3520,3535,3500,10412
|
|
20241111,122400,232034685,3530,3530,3530,3530,569
|
|
20241111,122300,230026115,3535,3520,3535,3520,92
|
|
20241111,122200,229700925,3520,3530,3530,3520,30
|
|
20241111,122100,229595110,3530,3535,3535,3530,26
|
|
20241111,122000,229503270,3535,3535,3535,3535,3
|
|
20241111,121900,229492665,3535,3535,3535,3535,30
|
|
20241111,121800,229386615,3535,3535,3535,3535,520
|
|
20241111,121700,227548415,3530,3530,3530,3530,0
|
|
20241111,121600,227548415,3530,3530,3530,3530,1
|
|
20241111,121500,227544885,3530,3530,3530,3530,3
|
|
20241111,121400,227534295,3530,3530,3530,3530,29
|
|
20241111,121300,227431925,3525,3525,3525,3525,2
|
|
20241111,121200,227424875,3530,3530,3530,3530,0
|
|
20241111,121100,227424875,3530,3530,3530,3530,1
|
|
20241111,121000,227421345,3535,3535,3535,3535,0
|
|
20241111,120900,227421345,3535,3535,3535,3535,1
|
|
20241111,120800,227417810,3525,3525,3525,3525,0
|
|
20241111,120700,227417810,3525,3525,3525,3525,0
|
|
20241111,120600,227417810,3525,3525,3525,3525,2
|
|
20241111,120500,227410760,3535,3535,3535,3535,0
|
|
20241111,120400,227410760,3535,3535,3535,3535,0
|
|
20241111,120300,227410760,3535,3535,3535,3525,5
|
|
20241111,120200,227393105,3525,3525,3525,3525,0
|
|
20241111,120100,227393105,3525,3525,3525,3525,2
|
|
20241111,120000,227386055,3530,3530,3530,3530,3
|
|
20241111,115900,227375465,3530,3530,3530,3530,175
|
|
20241111,115800,226757715,3530,3530,3530,3530,0
|
|
20241111,115700,226757715,3530,3530,3530,3530,0
|
|
20241111,115600,226757715,3530,3530,3530,3530,1
|
|
20241111,115500,226754185,3530,3530,3530,3530,0
|
|
20241111,115400,226754185,3530,3530,3530,3530,0
|
|
20241111,115300,226754185,3530,3535,3535,3530,4
|
|
20241111,115200,226740055,3535,3535,3535,3535,2
|
|
20241111,115100,226732985,3530,3530,3530,3530,0
|
|
20241111,115000,226732985,3530,3530,3530,3530,0
|
|
20241111,114900,226732985,3530,3530,3530,3530,154
|
|
20241111,114800,226189365,3530,3530,3530,3530,0
|
|
20241111,114700,226189365,3530,3530,3530,3530,0
|
|
20241111,114600,226189365,3530,3530,3530,3530,1
|
|
20241111,114500,226185835,3535,3535,3535,3535,0
|
|
20241111,114400,226185835,3535,3535,3535,3535,0
|
|
20241111,114300,226185835,3535,3530,3535,3530,29
|
|
20241111,114200,226083325,3530,3530,3530,3530,500
|
|
20241111,114100,224318325,3530,3530,3530,3530,1
|
|
20241111,114000,224314795,3530,3530,3530,3530,0
|
|
20241111,113900,224314795,3530,3530,3530,3530,0
|
|
20241111,113800,224314795,3530,3530,3530,3530,100
|
|
20241111,113700,223961795,3535,3535,3535,3535,0
|
|
20241111,113600,223961795,3535,3535,3535,3535,42
|
|
20241111,113500,223813325,3540,3540,3540,3540,0
|
|
20241111,113400,223813325,3540,3540,3540,3540,1
|
|
20241111,113300,223809785,3535,3535,3535,3535,1
|
|
20241111,113200,223806250,3540,3540,3540,3540,0
|
|
20241111,113100,223806250,3540,3535,3540,3535,5
|
|
20241111,113000,223788555,3535,3535,3535,3535,40
|
|
20241111,112900,223647155,3540,3540,3540,3540,0
|
|
20241111,112800,223647155,3540,3540,3540,3540,0
|
|
20241111,112700,223647155,3540,3540,3540,3540,280
|
|
20241111,112600,222655955,3535,3535,3535,3535,2
|
|
20241111,112500,222648885,3535,3535,3535,3535,0
|
|
20241111,112400,222648885,3535,3535,3535,3535,0
|
|
20241111,112300,222648885,3535,3535,3535,3535,2
|
|
20241111,112200,222641815,3535,3535,3535,3535,520
|
|
20241111,112100,220803615,3535,3535,3535,3535,1
|
|
20241111,112000,220800080,3540,3540,3540,3540,0
|
|
20241111,111900,220800080,3540,3540,3540,3540,30
|
|
20241111,111800,220693880,3540,3540,3540,3540,0
|
|
20241111,111700,220693880,3540,3540,3540,3540,0
|
|
20241111,111600,220693880,3540,3540,3540,3540,1
|
|
20241111,111500,220690340,3545,3545,3545,3545,0
|
|
20241111,111400,220690340,3545,3545,3545,3545,0
|
|
20241111,111300,220690340,3545,3540,3545,3540,92
|
|
20241111,111200,220364210,3545,3545,3545,3545,150
|
|
20241111,111100,219832460,3545,3540,3545,3540,656
|
|
20241111,111000,217509970,3545,3545,3545,3545,0
|
|
20241111,110900,217509970,3545,3545,3545,3545,0
|
|
20241111,110800,217509970,3545,3545,3545,3545,0
|
|
20241111,110700,217509970,3545,3545,3545,3545,606
|
|
20241111,110600,215361700,3545,3550,3550,3545,11
|
|
20241111,110500,215322655,3555,3555,3555,3555,0
|
|
20241111,110400,215322655,3555,3555,3555,3555,200
|
|
20241111,110300,214611655,3550,3550,3550,3550,2
|
|
20241111,110200,214604555,3560,3560,3560,3560,0
|
|
20241111,110100,214604555,3560,3560,3560,3560,0
|
|
20241111,110000,214604555,3560,3560,3560,3560,0
|
|
20241111,105900,214604555,3560,3560,3560,3560,109
|
|
20241111,105800,214216515,3550,3550,3550,3550,0
|
|
20241111,105700,214216515,3550,3555,3555,3550,500
|
|
20241111,105600,212440305,3555,3560,3560,3555,6
|
|
20241111,105500,212418950,3560,3560,3560,3560,213
|
|
20241111,105400,211660670,3565,3580,3580,3565,541
|
|
20241111,105300,209729875,3580,3580,3580,3580,2
|
|
20241111,105200,209722715,3585,3585,3585,3585,0
|
|
20241111,105100,209722715,3585,3585,3590,3585,881
|
|
20241111,105000,206563930,3585,3585,3585,3585,20
|
|
20241111,104900,206492230,3585,3565,3605,3560,5713
|
|
20241111,104800,186030350,3565,3560,3565,3560,404
|
|
20241111,104700,184591105,3560,3560,3560,3560,1
|
|
20241111,104600,184587545,3565,3550,3565,3550,657
|
|
20241111,104500,182246670,3555,3545,3555,3540,361
|
|
20241111,104400,180963445,3555,3545,3555,3545,901
|
|
20241111,104300,177765390,3555,3545,3555,3545,224
|
|
20241111,104200,176969080,3545,3545,3545,3545,0
|
|
20241111,104100,176969080,3545,3545,3545,3545,5
|
|
20241111,104000,176951355,3555,3555,3555,3555,280
|
|
20241111,103900,175955955,3555,3550,3555,3550,74
|
|
20241111,103800,175693055,3550,3550,3550,3550,11
|
|
20241111,103700,175654005,3550,3550,3550,3550,740
|
|
20241111,103600,173027005,3550,3550,3560,3550,1803
|
|
20241111,103500,166623340,3550,3550,3550,3550,544
|
|
20241111,103400,164692140,3555,3555,3555,3555,14
|
|
20241111,103300,164642370,3550,3540,3550,3540,42
|
|
20241111,103200,164493290,3540,3540,3540,3540,0
|
|
20241111,103100,164493290,3540,3540,3540,3540,1
|
|
20241111,103000,164489750,3540,3540,3540,3540,0
|
|
20241111,102900,164489750,3540,3540,3540,3540,30
|
|
20241111,102800,164383550,3540,3545,3545,3540,1011
|
|
20241111,102700,160801080,3545,3545,3545,3545,0
|
|
20241111,102600,160801080,3545,3545,3545,3545,2
|
|
20241111,102500,160793990,3545,3545,3545,3545,0
|
|
20241111,102400,160793990,3545,3545,3545,3545,0
|
|
20241111,102300,160793990,3545,3565,3565,3545,56
|
|
20241111,102200,160594390,3565,3565,3565,3565,95
|
|
20241111,102100,160255715,3565,3555,3565,3555,600
|
|
20241111,102000,158116730,3565,3565,3565,3565,0
|
|
20241111,101900,158116730,3565,3565,3565,3560,900
|
|
20241111,101800,154908380,3565,3550,3570,3550,1294
|
|
20241111,101700,150297635,3545,3530,3545,3530,210
|
|
20241111,101600,149555270,3530,3530,3530,3530,0
|
|
20241111,101500,149555270,3530,3530,3530,3530,0
|
|
20241111,101400,149555270,3530,3530,3530,3530,0
|
|
20241111,101300,149555270,3530,3530,3530,3530,41
|
|
20241111,101200,149410540,3540,3540,3540,3540,30
|
|
20241111,101100,149304340,3545,3530,3545,3530,21
|
|
20241111,101000,149229910,3545,3535,3545,3535,37
|
|
20241111,100900,149099065,3545,3510,3550,3510,3957
|
|
20241111,100800,135170415,3510,3510,3510,3510,1
|
|
20241111,100700,135166905,3490,3490,3490,3490,0
|
|
20241111,100600,135166905,3490,3490,3490,3490,2
|
|
20241111,100500,135159925,3510,3510,3510,3510,0
|
|
20241111,100400,135159925,3510,3485,3510,3485,278
|
|
20241111,100300,134184420,3485,3485,3485,3485,2
|
|
20241111,100200,134177450,3485,3485,3485,3485,0
|
|
20241111,100100,134177450,3485,3485,3485,3485,202
|
|
20241111,100000,133473480,3485,3485,3485,3485,1
|
|
20241111,095900,133469995,3480,3490,3490,3480,466
|
|
20241111,095800,131845420,3520,3510,3520,3475,6039
|
|
20241111,095700,110785710,3505,3505,3505,3505,0
|
|
20241111,095600,110785710,3505,3505,3505,3505,1
|
|
20241111,095500,110782205,3515,3515,3515,3515,200
|
|
20241111,095400,110079205,3515,3510,3515,3510,121
|
|
20241111,095300,109654360,3520,3510,3520,3475,9348
|
|
20241111,095200,77059160,3530,3530,3530,3530,0
|
|
20241111,095100,77059160,3530,3530,3530,3530,0
|
|
20241111,095000,77059160,3530,3530,3530,3530,10
|
|
20241111,094900,77023860,3535,3535,3535,3535,0
|
|
20241111,094800,77023860,3535,3535,3535,3535,1
|
|
20241111,094700,77020325,3535,3535,3535,3535,590
|
|
20241111,094600,74934675,3515,3515,3515,3515,1
|
|
20241111,094500,74931160,3510,3510,3510,3510,1200
|
|
20241111,094400,70719160,3545,3535,3545,3500,8271
|
|
20241111,094300,41699370,3535,3535,3535,3535,1
|
|
20241111,094200,41695835,3560,3515,3560,3515,4525
|
|
20241111,094100,25699090,3510,3505,3510,3505,10
|
|
20241111,094000,25664000,3505,3505,3505,3505,14
|
|
20241111,093900,25614930,3510,3510,3510,3510,199
|
|
20241111,093800,24916440,3505,3505,3505,3505,0
|
|
20241111,093700,24916440,3505,3525,3525,3505,1000
|
|
20241111,093600,21406240,3530,3525,3530,3525,5
|
|
20241111,093500,21388595,3525,3535,3535,3525,121
|
|
20241111,093400,20961880,3525,3525,3525,3525,0
|
|
20241111,093300,20961880,3525,3525,3525,3525,7
|
|
20241111,093200,20937205,3525,3525,3525,3525,39
|
|
20241111,093100,20799730,3540,3535,3540,3535,3
|
|
20241111,093000,20789115,3535,3530,3535,3530,419
|
|
20241111,092900,19309795,3530,3530,3530,3530,8
|
|
20241111,092800,19281555,3525,3540,3540,3520,1006
|
|
20241111,092700,15733115,3540,3540,3540,3540,0
|
|
20241111,092600,15733115,3540,3540,3540,3540,200
|
|
20241111,092500,15025115,3535,3535,3535,3535,0
|
|
20241111,092400,15025115,3535,3535,3535,3535,0
|
|
20241111,092300,15025115,3535,3535,3535,3535,3
|
|
20241111,092200,15014510,3560,3560,3560,3560,0
|
|
20241111,092100,15014510,3560,3530,3560,3530,2
|
|
20241111,092000,15007420,3560,3545,3560,3545,68
|
|
20241111,091900,14765895,3545,3535,3545,3535,63
|
|
20241111,091800,14542830,3525,3525,3525,3525,0
|
|
20241111,091700,14542830,3525,3525,3525,3525,0
|
|
20241111,091600,14542830,3525,3545,3545,3525,69
|
|
20241111,091500,14299205,3525,3535,3535,3525,27
|
|
20241111,091400,14203900,3535,3535,3535,3535,0
|
|
20241111,091300,14203900,3535,3535,3535,3535,1
|
|
20241111,091200,14200365,3545,3545,3545,3545,0
|
|
20241111,091100,14200365,3545,3550,3550,3545,119
|
|
20241111,091000,13777945,3550,3545,3550,3545,76
|
|
20241111,090900,13508265,3545,3545,3545,3545,6
|
|
20241111,090800,13486995,3550,3550,3550,3545,827
|
|
20241111,090700,10552645,3550,3555,3555,3550,471
|
|
20241111,090600,8880085,3550,3560,3585,3550,151
|
|
20241111,090500,8341080,3550,3550,3550,3545,210
|
|
20241111,090400,7595585,3550,3550,3550,3550,1
|
|
20241111,090300,7592035,3510,3510,3510,3510,1
|
|
20241111,090200,7588525,3545,3545,3545,3545,0
|
|
20241111,090100,7588525,3545,3545,3545,3545,259
|
|
20241111,090000,6670370,3545,3505,3545,3505,1903
|