621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201800,284316935,3315,3315,3315,3315,2050
|
|
20241114,201700,284316935,3315,3315,3315,3315,0
|
|
20241114,201600,284316935,3315,3315,3315,3315,0
|
|
20241114,201500,284316935,3315,3315,3315,3315,0
|
|
20241114,201400,284316935,3315,3315,3315,3315,0
|
|
20241114,201300,284316935,3315,3315,3315,3315,0
|
|
20241114,201200,284316935,3315,3315,3315,3315,0
|
|
20241114,201100,284316935,3315,3315,3315,3315,0
|
|
20241114,201000,284316935,3315,3315,3315,3315,0
|
|
20241114,200900,284316935,3315,3315,3315,3315,0
|
|
20241114,200800,284316935,3315,3315,3315,3315,0
|
|
20241114,200700,284316935,3315,3315,3315,3315,0
|
|
20241114,200600,284316935,3315,3315,3315,3315,0
|
|
20241114,200500,284316935,3315,3315,3315,3315,0
|
|
20241114,200400,284316935,3315,3315,3315,3315,0
|
|
20241114,200300,284316935,3315,3315,3315,3315,0
|
|
20241114,200200,284316935,3315,3315,3315,3315,0
|
|
20241114,200100,284316935,3315,3315,3315,3315,0
|
|
20241114,200000,284316935,3315,3315,3315,3315,0
|
|
20241114,195900,284316935,3315,3315,3315,3315,0
|
|
20241114,195800,284316935,3315,3315,3315,3315,0
|
|
20241114,195700,284316935,3315,3315,3315,3315,0
|
|
20241114,195600,284316935,3315,3315,3315,3315,0
|
|
20241114,195500,284316935,3315,3315,3315,3315,0
|
|
20241114,195400,284316935,3315,3315,3315,3315,0
|
|
20241114,195300,284316935,3315,3315,3315,3315,0
|
|
20241114,195200,284316935,3315,3315,3315,3315,0
|
|
20241114,195100,284316935,3315,3315,3315,3315,0
|
|
20241114,195000,284316935,3315,3315,3315,3315,0
|
|
20241114,194900,284316935,3315,3315,3315,3315,0
|
|
20241114,194800,284316935,3315,3315,3315,3315,2050
|
|
20241114,194700,284316935,3315,3315,3315,3315,0
|
|
20241114,194600,284316935,3315,3315,3315,3315,0
|
|
20241114,194500,284316935,3315,3315,3315,3315,0
|
|
20241114,194400,284316935,3315,3315,3315,3315,0
|
|
20241114,194300,284316935,3315,3315,3315,3315,0
|
|
20241114,194200,284316935,3315,3315,3315,3315,0
|
|
20241114,194100,284316935,3315,3315,3315,3315,0
|
|
20241114,194000,284316935,3315,3315,3315,3315,0
|
|
20241114,193900,284316935,3315,3315,3315,3315,0
|
|
20241114,193800,284316935,3315,3315,3315,3315,0
|
|
20241114,193700,284316935,3315,3315,3315,3315,0
|
|
20241114,193600,284316935,3315,3315,3315,3315,0
|
|
20241114,193500,284316935,3315,3315,3315,3315,0
|
|
20241114,193400,284316935,3315,3315,3315,3315,0
|
|
20241114,193300,284316935,3315,3315,3315,3315,0
|
|
20241114,193200,284316935,3315,3315,3315,3315,0
|
|
20241114,193100,284316935,3315,3315,3315,3315,0
|
|
20241114,193000,284316935,3315,3315,3315,3315,0
|
|
20241114,192900,284316935,3315,3315,3315,3315,0
|
|
20241114,192800,284316935,3315,3315,3315,3315,0
|
|
20241114,192700,284316935,3315,3315,3315,3315,0
|
|
20241114,192600,284316935,3315,3315,3315,3315,0
|
|
20241114,192500,284316935,3315,3315,3315,3315,0
|
|
20241114,192400,284316935,3315,3315,3315,3315,0
|
|
20241114,192300,284316935,3315,3315,3315,3315,0
|
|
20241114,192200,284316935,3315,3315,3315,3315,0
|
|
20241114,192100,284316935,3315,3315,3315,3315,0
|
|
20241114,192000,284316935,3315,3315,3315,3315,0
|
|
20241114,191900,284316935,3315,3315,3315,3315,0
|
|
20241114,191800,284316935,3315,3315,3315,3315,2050
|
|
20241114,191700,284316935,3315,3315,3315,3315,0
|
|
20241114,191600,284316935,3315,3315,3315,3315,0
|
|
20241114,191500,284316935,3315,3315,3315,3315,0
|
|
20241114,191400,284316935,3315,3315,3315,3315,0
|
|
20241114,191300,284316935,3315,3315,3315,3315,0
|
|
20241114,191200,284316935,3315,3315,3315,3315,0
|
|
20241114,191100,284316935,3315,3315,3315,3315,0
|
|
20241114,191000,284316935,3315,3315,3315,3315,0
|
|
20241114,190900,284316935,3315,3315,3315,3315,0
|
|
20241114,190800,284316935,3315,3315,3315,3315,0
|
|
20241114,190700,284316935,3315,3315,3315,3315,0
|
|
20241114,190600,284316935,3315,3315,3315,3315,0
|
|
20241114,190500,284316935,3315,3315,3315,3315,0
|
|
20241114,190400,284316935,3315,3315,3315,3315,0
|
|
20241114,190300,284316935,3315,3315,3315,3315,0
|
|
20241114,190200,284316935,3315,3315,3315,3315,0
|
|
20241114,190100,284316935,3315,3315,3315,3315,0
|
|
20241114,190000,284316935,3315,3315,3315,3315,0
|
|
20241114,185900,284316935,3315,3315,3315,3315,0
|
|
20241114,185800,284316935,3315,3315,3315,3315,0
|
|
20241114,185700,284316935,3315,3315,3315,3315,0
|
|
20241114,185600,284316935,3315,3315,3315,3315,0
|
|
20241114,185500,284316935,3315,3315,3315,3315,0
|
|
20241114,185400,284316935,3315,3315,3315,3315,0
|
|
20241114,185300,284316935,3315,3315,3315,3315,0
|
|
20241114,185200,284316935,3315,3315,3315,3315,0
|
|
20241114,185100,284316935,3315,3315,3315,3315,0
|
|
20241114,185000,284316935,3315,3315,3315,3315,0
|
|
20241114,184900,284316935,3315,3315,3315,3315,0
|
|
20241114,184800,284316935,3315,3315,3315,3315,2050
|
|
20241114,184700,284316935,3315,3315,3315,3315,0
|
|
20241114,184600,284316935,3315,3315,3315,3315,0
|
|
20241114,184500,284316935,3315,3315,3315,3315,0
|
|
20241114,184400,284316935,3315,3315,3315,3315,0
|
|
20241114,184300,284316935,3315,3315,3315,3315,0
|
|
20241114,184200,284316935,3315,3315,3315,3315,0
|
|
20241114,184100,284316935,3315,3315,3315,3315,0
|
|
20241114,184000,284316935,3315,3315,3315,3315,0
|
|
20241114,183900,284316935,3315,3315,3315,3315,0
|
|
20241114,183800,284316935,3315,3315,3315,3315,0
|
|
20241114,183700,284316935,3315,3315,3315,3315,0
|
|
20241114,183600,284316935,3315,3315,3315,3315,0
|
|
20241114,183500,284316935,3315,3315,3315,3315,0
|
|
20241114,183400,284316935,3315,3315,3315,3315,0
|
|
20241114,183300,284316935,3315,3315,3315,3315,0
|
|
20241114,183200,284316935,3315,3315,3315,3315,0
|
|
20241114,183100,284316935,3315,3315,3315,3315,0
|
|
20241114,183000,284316935,3315,3315,3315,3315,0
|
|
20241114,182900,284316935,3315,3315,3315,3315,0
|
|
20241114,182800,284316935,3315,3315,3315,3315,0
|
|
20241114,182700,284316935,3315,3315,3315,3315,0
|
|
20241114,182600,284316935,3315,3315,3315,3315,0
|
|
20241114,182500,284316935,3315,3315,3315,3315,0
|
|
20241114,182400,284316935,3315,3315,3315,3315,0
|
|
20241114,182300,284316935,3315,3315,3315,3315,0
|
|
20241114,182200,284316935,3315,3315,3315,3315,0
|
|
20241114,182100,284316935,3315,3315,3315,3315,0
|
|
20241114,182000,284316935,3315,3315,3315,3315,0
|
|
20241114,181900,284316935,3315,3315,3315,3315,0
|
|
20241114,181800,284316935,3315,3315,3315,3315,2050
|
|
20241114,181700,284316935,3315,3315,3315,3315,0
|
|
20241114,181600,284316935,3315,3315,3315,3315,0
|
|
20241114,181500,284316935,3315,3315,3315,3315,0
|
|
20241114,181400,284316935,3315,3315,3315,3315,0
|
|
20241114,181300,284316935,3315,3315,3315,3315,0
|
|
20241114,181200,284316935,3315,3315,3315,3315,0
|
|
20241114,181100,284316935,3315,3315,3315,3315,0
|
|
20241114,181000,284316935,3315,3315,3315,3315,0
|
|
20241114,180900,284316935,3315,3315,3315,3315,0
|
|
20241114,180800,284316935,3315,3315,3315,3315,0
|
|
20241114,180700,284316935,3315,3315,3315,3315,0
|
|
20241114,180600,284316935,3315,3315,3315,3315,0
|
|
20241114,180500,284316935,3315,3315,3315,3315,0
|
|
20241114,180400,284316935,3315,3315,3315,3315,0
|
|
20241114,180300,284316935,3315,3315,3315,3315,0
|
|
20241114,180200,284316935,3315,3315,3315,3315,0
|
|
20241114,180100,284316935,3315,3315,3315,3315,0
|
|
20241114,180000,284316935,3315,3315,3315,3315,0
|
|
20241114,175900,284316935,3315,3315,3315,3315,0
|
|
20241114,175800,284316935,3315,3315,3315,3315,0
|
|
20241114,175700,284316935,3315,3315,3315,3315,0
|
|
20241114,175600,284316935,3315,3315,3315,3315,0
|
|
20241114,175500,284316935,3315,3315,3315,3315,0
|
|
20241114,175400,284316935,3315,3315,3315,3315,0
|
|
20241114,175300,284316935,3315,3315,3315,3315,0
|
|
20241114,175200,284316935,3315,3315,3315,3315,0
|
|
20241114,175100,284316935,3315,3315,3315,3315,0
|
|
20241114,175000,284316935,3315,3315,3315,3315,0
|
|
20241114,174900,284316935,3315,3315,3315,3315,0
|
|
20241114,174800,284316935,3315,3315,3315,3315,2050
|
|
20241114,174700,284316935,3315,3315,3315,3315,0
|
|
20241114,174600,284316935,3315,3315,3315,3315,0
|
|
20241114,174500,284316935,3315,3315,3315,3315,0
|
|
20241114,174400,284316935,3315,3315,3315,3315,0
|
|
20241114,174300,284316935,3315,3315,3315,3315,0
|
|
20241114,174200,284316935,3315,3315,3315,3315,0
|
|
20241114,174100,284316935,3315,3315,3315,3315,0
|
|
20241114,174000,284316935,3315,3315,3315,3315,0
|
|
20241114,173900,284316935,3315,3315,3315,3315,0
|
|
20241114,173800,284316935,3315,3315,3315,3315,0
|
|
20241114,173700,284316935,3315,3315,3315,3315,0
|
|
20241114,173600,284316935,3315,3315,3315,3315,0
|
|
20241114,173500,284316935,3315,3315,3315,3315,0
|
|
20241114,173400,284316935,3315,3315,3315,3315,0
|
|
20241114,173300,284316935,3315,3315,3315,3315,0
|
|
20241114,173200,284316935,3315,3315,3315,3315,0
|
|
20241114,173100,284316935,3315,3315,3315,3315,0
|
|
20241114,173000,284316935,3315,3315,3315,3315,0
|
|
20241114,172900,284316935,3315,3315,3315,3315,0
|
|
20241114,172800,284316935,3315,3315,3315,3315,0
|
|
20241114,172700,284316935,3315,3315,3315,3315,0
|
|
20241114,172600,284316935,3315,3315,3315,3315,0
|
|
20241114,172500,284316935,3315,3315,3315,3315,0
|
|
20241114,172400,284316935,3315,3315,3315,3315,0
|
|
20241114,172300,284316935,3315,3315,3315,3315,0
|
|
20241114,172200,284316935,3315,3315,3315,3315,0
|
|
20241114,172100,284316935,3315,3315,3315,3315,0
|
|
20241114,172000,284316935,3315,3315,3315,3315,0
|
|
20241114,171900,284316935,3315,3315,3315,3315,0
|
|
20241114,171800,284316935,3315,3315,3315,3315,2050
|
|
20241114,171700,284316935,3315,3315,3315,3315,0
|
|
20241114,171600,284316935,3315,3315,3315,3315,0
|
|
20241114,171500,284316935,3315,3315,3315,3315,0
|
|
20241114,171400,284316935,3315,3315,3315,3315,0
|
|
20241114,171300,284316935,3315,3315,3315,3315,0
|
|
20241114,171200,284316935,3315,3315,3315,3315,0
|
|
20241114,171100,284316935,3315,3315,3315,3315,0
|
|
20241114,171000,284316935,3315,3315,3315,3315,0
|
|
20241114,170900,284316935,3315,3315,3315,3315,0
|
|
20241114,170800,284316935,3315,3315,3315,3315,0
|
|
20241114,170700,284316935,3315,3315,3315,3315,0
|
|
20241114,170600,284316935,3315,3315,3315,3315,0
|
|
20241114,170500,284316935,3315,3315,3315,3315,0
|
|
20241114,170400,284316935,3315,3315,3315,3315,0
|
|
20241114,170300,284316935,3315,3315,3315,3315,0
|
|
20241114,170200,284316935,3315,3315,3315,3315,0
|
|
20241114,170100,284316935,3315,3315,3315,3315,0
|
|
20241114,170000,284316935,3315,3315,3315,3315,0
|
|
20241114,165900,284316935,3315,3315,3315,3315,0
|
|
20241114,165800,284316935,3315,3315,3315,3315,0
|
|
20241114,165700,284316935,3315,3315,3315,3315,0
|
|
20241114,165600,284316935,3315,3315,3315,3315,0
|
|
20241114,165500,284316935,3315,3315,3315,3315,0
|
|
20241114,165400,284316935,3315,3315,3315,3315,0
|
|
20241114,165300,284316935,3315,3315,3315,3315,0
|
|
20241114,165200,284316935,3315,3315,3315,3315,0
|
|
20241114,165100,284316935,3315,3315,3315,3315,0
|
|
20241114,165000,284316935,3315,3315,3315,3315,0
|
|
20241114,164900,284316935,3315,3315,3315,3315,0
|
|
20241114,164800,284316935,3315,3315,3315,3315,2050
|
|
20241114,164700,284316935,3315,3315,3315,3315,0
|
|
20241114,164600,284316935,3315,3315,3315,3315,0
|
|
20241114,164500,284316935,3315,3315,3315,3315,0
|
|
20241114,164400,284316935,3315,3315,3315,3315,0
|
|
20241114,164300,284316935,3315,3315,3315,3315,0
|
|
20241114,164200,284316935,3315,3315,3315,3315,0
|
|
20241114,164100,284316935,3315,3315,3315,3315,0
|
|
20241114,164000,284316935,3315,3315,3315,3315,0
|
|
20241114,163900,284316935,3315,3315,3315,3315,0
|
|
20241114,163800,284316935,3315,3315,3315,3315,0
|
|
20241114,163700,284316935,3315,3315,3315,3315,0
|
|
20241114,163600,284316935,3315,3315,3315,3315,0
|
|
20241114,163500,284316935,3315,3315,3315,3315,0
|
|
20241114,163400,284316935,3315,3315,3315,3315,0
|
|
20241114,163300,284316935,3315,3315,3315,3315,0
|
|
20241114,163200,284316935,3315,3315,3315,3315,0
|
|
20241114,163100,284316935,3315,3315,3315,3315,0
|
|
20241114,163000,284316935,3315,3315,3315,3315,2050
|
|
20241114,162900,277521185,3310,3310,3310,3310,0
|
|
20241114,162800,277521185,3310,3310,3310,3310,0
|
|
20241114,162700,277521185,3310,3310,3310,3310,0
|
|
20241114,162600,277521185,3310,3310,3310,3310,0
|
|
20241114,162500,277521185,3310,3310,3310,3310,0
|
|
20241114,162400,277521185,3310,3310,3310,3310,0
|
|
20241114,162300,277521185,3310,3310,3310,3310,0
|
|
20241114,162200,277521185,3310,3310,3310,3310,0
|
|
20241114,162100,277521185,3310,3310,3310,3310,0
|
|
20241114,162000,277521185,3310,3310,3310,3310,0
|
|
20241114,161900,277521185,3310,3310,3310,3310,188
|
|
20241114,161800,276898905,3315,3315,3315,3315,0
|
|
20241114,161700,276898905,3315,3310,3340,3310,196
|
|
20241114,161600,276249365,3330,3330,3330,3330,232
|
|
20241114,161500,275476805,3340,3325,3340,3315,2001
|
|
20241114,161400,268842010,3330,3325,3330,3325,221
|
|
20241114,161300,268106880,3325,3335,3335,3325,831
|
|
20241114,161200,265339770,3335,3335,3335,3335,9
|
|
20241114,161100,265309755,3360,3360,3360,3360,0
|
|
20241114,161000,265309755,3360,3360,3360,3360,0
|
|
20241114,160900,265309755,3360,3360,3360,3360,0
|
|
20241114,160800,265309755,3360,3360,3360,3360,0
|
|
20241114,160700,265309755,3360,3360,3360,3360,0
|
|
20241114,160600,265309755,3360,3360,3360,3360,0
|
|
20241114,160500,265309755,3360,3360,3360,3360,0
|
|
20241114,160400,265309755,3360,3360,3360,3360,0
|
|
20241114,160300,265309755,3360,3360,3360,3360,0
|
|
20241114,160200,265309755,3360,3360,3360,3360,0
|
|
20241114,160100,265309755,3360,3360,3360,3360,0
|
|
20241114,160000,265309755,3360,3360,3360,3360,0
|
|
20241114,155900,265309755,3360,3360,3360,3360,0
|
|
20241114,155800,265309755,3360,3360,3360,3360,0
|
|
20241114,155700,265309755,3360,3360,3360,3360,0
|
|
20241114,155600,265309755,3360,3360,3360,3360,0
|
|
20241114,155500,265309755,3360,3360,3360,3360,0
|
|
20241114,155400,265309755,3360,3360,3360,3360,1
|
|
20241114,155300,265306395,3330,3330,3330,3330,0
|
|
20241114,155200,265306395,3330,3330,3330,3330,200
|
|
20241114,155100,264640395,3335,3340,3340,3335,992
|
|
20241114,155000,261331980,3340,3340,3340,3340,0
|
|
20241114,154900,261331980,3340,3340,3340,3340,0
|
|
20241114,154800,261331980,3340,3340,3340,3340,12
|
|
20241114,154700,261291900,3360,3360,3360,3360,0
|
|
20241114,154600,261291900,3360,3360,3360,3360,0
|
|
20241114,154500,261291900,3360,3360,3360,3360,1
|
|
20241114,154400,261288540,3355,3355,3355,3355,1
|
|
20241114,154300,261285185,3360,3360,3360,3360,0
|
|
20241114,154200,261285185,3360,3360,3360,3360,0
|
|
20241114,154100,261285185,3360,3360,3360,3360,0
|
|
20241114,154000,261285185,3360,3360,3360,3360,0
|
|
20241114,153900,261285185,3360,3360,3360,3360,0
|
|
20241114,153800,261285185,3360,3360,3360,3360,0
|
|
20241114,153700,261285185,3360,3360,3360,3360,0
|
|
20241114,153600,261285185,3360,3360,3360,3360,0
|
|
20241114,153500,261285185,3360,3360,3360,3360,0
|
|
20241114,153400,261285185,3360,3360,3360,3360,0
|
|
20241114,153300,261285185,3360,3360,3360,3360,0
|
|
20241114,153200,261285185,3360,3360,3360,3360,0
|
|
20241114,153100,261285185,3360,3360,3360,3360,0
|
|
20241114,153000,261285185,3360,3360,3360,3360,0
|
|
20241114,152900,261285185,3360,3360,3360,3360,0
|
|
20241114,152800,261285185,3360,3360,3360,3360,0
|
|
20241114,152700,261285185,3360,3360,3360,3360,1
|
|
20241114,152600,261281825,3335,3335,3335,3335,0
|
|
20241114,152500,261281825,3335,3335,3335,3335,0
|
|
20241114,152400,261281825,3335,3335,3335,3335,2
|
|
20241114,152300,261275155,3365,3365,3365,3365,1
|
|
20241114,152200,261271790,3365,3365,3365,3365,0
|
|
20241114,152100,261271790,3365,3365,3365,3365,2
|
|
20241114,152000,261265060,3365,3365,3365,3365,0
|
|
20241114,151900,261265060,3365,3360,3365,3360,3
|
|
20241114,151800,261254970,3335,3335,3335,3335,1000
|
|
20241114,151700,257919970,3365,3365,3365,3365,0
|
|
20241114,151600,257919970,3365,3365,3365,3365,0
|
|
20241114,151500,257919970,3365,3365,3365,3365,0
|
|
20241114,151400,257919970,3365,3365,3365,3365,1
|
|
20241114,151300,257916605,3335,3365,3365,3335,1001
|
|
20241114,151200,254578190,3360,3340,3360,3340,101
|
|
20241114,151100,254240830,3365,3365,3365,3365,0
|
|
20241114,151000,254240830,3365,3360,3365,3360,68
|
|
20241114,150900,254012345,3360,3360,3360,3360,3
|
|
20241114,150800,254002265,3360,3360,3360,3360,0
|
|
20241114,150700,254002265,3360,3360,3360,3360,1
|
|
20241114,150600,253998905,3355,3335,3355,3335,2
|
|
20241114,150500,253992215,3325,3355,3355,3325,3100
|
|
20241114,150400,243632020,3370,3370,3370,3370,0
|
|
20241114,150300,243632020,3370,3370,3370,3370,0
|
|
20241114,150200,243632020,3370,3370,3370,3370,0
|
|
20241114,150100,243632020,3370,3370,3370,3370,3
|
|
20241114,150000,243621910,3370,3365,3370,3365,2
|
|
20241114,145900,243615175,3355,3355,3355,3355,1
|
|
20241114,145800,243611820,3370,3370,3370,3370,0
|
|
20241114,145700,243611820,3370,3370,3370,3370,0
|
|
20241114,145600,243611820,3370,3370,3370,3370,0
|
|
20241114,145500,243611820,3370,3370,3370,3370,0
|
|
20241114,145400,243611820,3370,3370,3370,3370,0
|
|
20241114,145300,243611820,3370,3370,3370,3370,0
|
|
20241114,145200,243611820,3370,3370,3370,3370,0
|
|
20241114,145100,243611820,3370,3360,3370,3360,179
|
|
20241114,145000,243010365,3365,3365,3365,3365,0
|
|
20241114,144900,243010365,3365,3365,3365,3365,1
|
|
20241114,144800,243007000,3360,3360,3360,3360,1
|
|
20241114,144700,243003640,3360,3360,3360,3360,0
|
|
20241114,144600,243003640,3360,3360,3360,3360,229
|
|
20241114,144500,242234200,3375,3375,3375,3375,0
|
|
20241114,144400,242234200,3375,3375,3375,3375,0
|
|
20241114,144300,242234200,3375,3375,3375,3375,0
|
|
20241114,144200,242234200,3375,3375,3375,3375,0
|
|
20241114,144100,242234200,3375,3365,3375,3365,3
|
|
20241114,144000,242224090,3360,3360,3360,3360,0
|
|
20241114,143900,242224090,3360,3360,3360,3360,151
|
|
20241114,143800,241716730,3370,3370,3370,3370,0
|
|
20241114,143700,241716730,3370,3370,3370,3370,0
|
|
20241114,143600,241716730,3370,3370,3370,3370,0
|
|
20241114,143500,241716730,3370,3370,3370,3370,0
|
|
20241114,143400,241716730,3370,3370,3370,3370,0
|
|
20241114,143300,241716730,3370,3370,3370,3370,246
|
|
20241114,143200,240887710,3360,3370,3370,3360,1003
|
|
20241114,143100,237517600,3370,3360,3375,3340,1115
|
|
20241114,143000,233774665,3380,3380,3380,3380,11
|
|
20241114,142900,233737485,3360,3370,3370,3360,2050
|
|
20241114,142800,226844075,3360,3390,3390,3360,2003
|
|
20241114,142700,220110815,3395,3395,3395,3395,0
|
|
20241114,142600,220110815,3395,3370,3395,3370,13
|
|
20241114,142500,220066705,3360,3395,3415,3360,1082
|
|
20241114,142400,216420460,3395,3385,3395,3385,153
|
|
20241114,142300,215902355,3390,3390,3390,3390,0
|
|
20241114,142200,215902355,3390,3390,3390,3390,0
|
|
20241114,142100,215902355,3390,3390,3390,3390,0
|
|
20241114,142000,215902355,3390,3395,3395,3335,2307
|
|
20241114,141900,208157745,3420,3400,3420,3400,26
|
|
20241114,141800,208069325,3420,3380,3420,3380,1885
|
|
20241114,141700,201658515,3380,3380,3380,3380,28
|
|
20241114,141600,201563875,3360,3365,3365,3360,315
|
|
20241114,141500,200505470,3360,3360,3360,3360,1000
|
|
20241114,141400,197145470,3390,3390,3390,3390,0
|
|
20241114,141300,197145470,3390,3390,3390,3390,201
|
|
20241114,141200,196464080,3380,3380,3380,3380,200
|
|
20241114,141100,195788080,3380,3380,3380,3380,69
|
|
20241114,141000,195554860,3380,3380,3380,3380,1
|
|
20241114,140900,195551480,3360,3375,3375,3360,3188
|
|
20241114,140800,184827120,3400,3375,3400,3375,110
|
|
20241114,140700,184455620,3400,3400,3400,3400,64
|
|
20241114,140600,184238020,3380,3380,3380,3380,300
|
|
20241114,140500,183224020,3380,3380,3380,3380,450
|
|
20241114,140400,181703020,3405,3380,3405,3380,62
|
|
20241114,140300,181493160,3405,3385,3405,3385,120
|
|
20241114,140200,181084845,3360,3360,3360,3360,0
|
|
20241114,140100,181084845,3360,3350,3360,3350,2320
|
|
20241114,140000,173298745,3355,3355,3355,3355,680
|
|
20241114,135900,171017345,3360,3360,3360,3355,2005
|
|
20241114,135800,164280570,3360,3365,3375,3360,1284
|
|
20241114,135700,159954500,3360,3350,3360,3350,600
|
|
20241114,135600,157940165,3350,3345,3350,3345,82
|
|
20241114,135500,157665470,3345,3345,3345,3345,52
|
|
20241114,135400,157491530,3340,3340,3340,3340,0
|
|
20241114,135300,157491530,3340,3340,3340,3340,0
|
|
20241114,135200,157491530,3340,3340,3340,3340,0
|
|
20241114,135100,157491530,3340,3340,3340,3340,952
|
|
20241114,135000,154311850,3340,3340,3340,3340,0
|
|
20241114,134900,154311850,3340,3340,3340,3340,0
|
|
20241114,134800,154311850,3340,3340,3340,3340,45
|
|
20241114,134700,154161550,3335,3335,3335,3335,0
|
|
20241114,134600,154161550,3335,3335,3335,3335,386
|
|
20241114,134500,152874240,3340,3340,3340,3340,1
|
|
20241114,134400,152870900,3335,3335,3335,3335,0
|
|
20241114,134300,152870900,3335,3335,3335,3335,9
|
|
20241114,134200,152840885,3335,3335,3335,3335,355
|
|
20241114,134100,151656960,3330,3330,3330,3330,78
|
|
20241114,134000,151397220,3315,3330,3330,3315,212
|
|
20241114,133900,150693240,3330,3330,3330,3330,88
|
|
20241114,133800,150400200,3330,3330,3330,3330,0
|
|
20241114,133700,150400200,3330,3330,3330,3330,0
|
|
20241114,133600,150400200,3330,3325,3330,3310,3
|
|
20241114,133500,150390235,3325,3325,3325,3325,0
|
|
20241114,133400,150390235,3325,3325,3325,3325,8
|
|
20241114,133300,150363635,3310,3310,3310,3310,0
|
|
20241114,133200,150363635,3310,3310,3310,3310,0
|
|
20241114,133100,150363635,3310,3315,3315,3310,1032
|
|
20241114,133000,146947700,3315,3315,3315,3315,0
|
|
20241114,132900,146947700,3315,3315,3315,3315,0
|
|
20241114,132800,146947700,3315,3315,3315,3315,0
|
|
20241114,132700,146947700,3315,3315,3315,3315,1
|
|
20241114,132600,146944385,3310,3310,3310,3310,2
|
|
20241114,132500,146937765,3310,3310,3310,3310,31
|
|
20241114,132400,146835155,3330,3330,3330,3330,0
|
|
20241114,132300,146835155,3330,3330,3330,3330,1
|
|
20241114,132200,146831825,3300,3320,3320,3300,2700
|
|
20241114,132100,137893655,3330,3330,3330,3330,1
|
|
20241114,132000,137890325,3320,3320,3320,3320,146
|
|
20241114,131900,137405605,3315,3315,3315,3315,0
|
|
20241114,131800,137405605,3315,3315,3315,3315,0
|
|
20241114,131700,137405605,3315,3315,3315,3315,33
|
|
20241114,131600,137296210,3310,3310,3310,3310,1
|
|
20241114,131500,137292900,3310,3310,3310,3310,1
|
|
20241114,131400,137289590,3305,3305,3305,3305,0
|
|
20241114,131300,137289590,3305,3305,3305,3305,656
|
|
20241114,131200,135121510,3305,3300,3305,3300,2
|
|
20241114,131100,135114905,3305,3305,3305,3305,30
|
|
20241114,131000,135015755,3305,3305,3305,3305,80
|
|
20241114,130900,134751355,3305,3305,3305,3305,0
|
|
20241114,130800,134751355,3305,3305,3305,3305,0
|
|
20241114,130700,134751355,3305,3305,3305,3305,30
|
|
20241114,130600,134652205,3300,3305,3305,3300,7
|
|
20241114,130500,134629075,3305,3305,3305,3305,0
|
|
20241114,130400,134629075,3305,3305,3305,3305,408
|
|
20241114,130300,133280635,3305,3305,3305,3305,0
|
|
20241114,130200,133280635,3305,3310,3310,3305,561
|
|
20241114,130100,131424030,3310,3310,3310,3310,0
|
|
20241114,130000,131424030,3310,3310,3310,3310,40
|
|
20241114,125900,131291630,3310,3310,3310,3310,0
|
|
20241114,125800,131291630,3310,3310,3310,3310,0
|
|
20241114,125700,131291630,3310,3310,3310,3310,0
|
|
20241114,125600,131291630,3310,3305,3310,3305,512
|
|
20241114,125500,129599465,3300,3300,3300,3300,0
|
|
20241114,125400,129599465,3300,3310,3310,3300,650
|
|
20241114,125300,127451270,3300,3300,3300,3300,0
|
|
20241114,125200,127451270,3300,3300,3300,3300,0
|
|
20241114,125100,127451270,3300,3300,3300,3300,0
|
|
20241114,125000,127451270,3300,3310,3310,3300,2019
|
|
20241114,124900,120787770,3305,3330,3330,3300,3667
|
|
20241114,124800,108642515,3330,3325,3330,3325,185
|
|
20241114,124700,108026470,3320,3320,3320,3320,0
|
|
20241114,124600,108026470,3320,3320,3320,3320,3
|
|
20241114,124500,108016510,3320,3320,3320,3320,0
|
|
20241114,124400,108016510,3320,3320,3320,3320,0
|
|
20241114,124300,108016510,3320,3320,3320,3320,12
|
|
20241114,124200,107976670,3320,3320,3320,3320,53
|
|
20241114,124100,107800710,3340,3340,3340,3340,0
|
|
20241114,124000,107800710,3340,3340,3340,3340,0
|
|
20241114,123900,107800710,3340,3340,3340,3340,0
|
|
20241114,123800,107800710,3340,3340,3340,3340,0
|
|
20241114,123700,107800710,3340,3340,3340,3340,0
|
|
20241114,123600,107800710,3340,3340,3340,3340,0
|
|
20241114,123500,107800710,3340,3340,3340,3340,0
|
|
20241114,123400,107800710,3340,3340,3340,3340,0
|
|
20241114,123300,107800710,3340,3340,3340,3340,0
|
|
20241114,123200,107800710,3340,3340,3340,3340,0
|
|
20241114,123100,107800710,3340,3335,3340,3335,35
|
|
20241114,123000,107683925,3345,3345,3345,3345,0
|
|
20241114,122900,107683925,3345,3345,3345,3345,0
|
|
20241114,122800,107683925,3345,3345,3345,3345,0
|
|
20241114,122700,107683925,3345,3325,3350,3315,1104
|
|
20241114,122600,104018130,3350,3330,3350,3330,111
|
|
20241114,122500,103647895,3325,3325,3325,3325,0
|
|
20241114,122400,103647895,3325,3325,3325,3325,0
|
|
20241114,122300,103647895,3325,3325,3325,3325,0
|
|
20241114,122200,103647895,3325,3330,3330,3325,703
|
|
20241114,122100,101310405,3345,3345,3345,3345,0
|
|
20241114,122000,101310405,3345,3345,3345,3345,0
|
|
20241114,121900,101310405,3345,3345,3345,3345,0
|
|
20241114,121800,101310405,3345,3345,3345,3345,0
|
|
20241114,121700,101310405,3345,3345,3345,3345,2
|
|
20241114,121600,101303715,3345,3345,3345,3345,0
|
|
20241114,121500,101303715,3345,3345,3345,3345,0
|
|
20241114,121400,101303715,3345,3345,3345,3345,0
|
|
20241114,121300,101303715,3345,3325,3345,3325,5
|
|
20241114,121200,101287070,3350,3350,3350,3350,0
|
|
20241114,121100,101287070,3350,3350,3350,3350,0
|
|
20241114,121000,101287070,3350,3350,3350,3350,0
|
|
20241114,120900,101287070,3350,3350,3350,3350,0
|
|
20241114,120800,101287070,3350,3350,3350,3350,0
|
|
20241114,120700,101287070,3350,3350,3350,3350,0
|
|
20241114,120600,101287070,3350,3350,3350,3350,0
|
|
20241114,120500,101287070,3350,3325,3350,3325,50
|
|
20241114,120400,101120770,3350,3350,3350,3350,0
|
|
20241114,120300,101120770,3350,3350,3350,3350,0
|
|
20241114,120200,101120770,3350,3350,3350,3350,0
|
|
20241114,120100,101120770,3350,3350,3350,3350,0
|
|
20241114,120000,101120770,3350,3350,3350,3345,25
|
|
20241114,115900,101037050,3350,3350,3350,3350,79
|
|
20241114,115800,100772400,3350,3340,3350,3340,5
|
|
20241114,115700,100755680,3315,3315,3315,3315,0
|
|
20241114,115600,100755680,3315,3350,3350,3315,3
|
|
20241114,115500,100745700,3350,3350,3350,3350,6
|
|
20241114,115400,100725600,3350,3350,3350,3350,0
|
|
20241114,115300,100725600,3350,3350,3350,3350,1
|
|
20241114,115200,100722250,3345,3315,3345,3315,3
|
|
20241114,115100,100712245,3330,3330,3330,3330,0
|
|
20241114,115000,100712245,3330,3330,3330,3330,0
|
|
20241114,114900,100712245,3330,3330,3330,3330,1
|
|
20241114,114800,100708915,3315,3315,3315,3315,0
|
|
20241114,114700,100708915,3315,3315,3315,3315,0
|
|
20241114,114600,100708915,3315,3320,3320,3315,596
|
|
20241114,114500,98730295,3330,3330,3330,3325,375
|
|
20241114,114400,97482120,3350,3350,3350,3350,0
|
|
20241114,114300,97482120,3350,3340,3350,3340,8
|
|
20241114,114200,97455360,3325,3325,3325,3325,0
|
|
20241114,114100,97455360,3325,3345,3345,3325,14
|
|
20241114,114000,97408730,3350,3350,3350,3345,203
|
|
20241114,113900,96729680,3325,3325,3325,3325,416
|
|
20241114,113800,95346480,3325,3355,3355,3325,5340
|
|
20241114,113700,77579985,3355,3355,3355,3355,19
|
|
20241114,113600,77516240,3355,3335,3355,3335,3
|
|
20241114,113500,77506195,3330,3360,3360,3325,673
|
|
20241114,113400,75266500,3360,3335,3360,3335,2
|
|
20241114,113300,75259805,3360,3355,3360,3355,2
|
|
20241114,113200,75253090,3335,3335,3335,3335,0
|
|
20241114,113100,75253090,3335,3335,3335,3335,0
|
|
20241114,113000,75253090,3335,3335,3335,3335,0
|
|
20241114,112900,75253090,3335,3335,3335,3335,9
|
|
20241114,112800,75223075,3360,3345,3360,3345,12
|
|
20241114,112700,75182830,3325,3330,3330,3325,5000
|
|
20241114,112600,58557265,3330,3330,3330,3330,1
|
|
20241114,112500,58553935,3355,3330,3355,3330,3
|
|
20241114,112400,58543920,3360,3360,3360,3360,0
|
|
20241114,112300,58543920,3360,3360,3360,3360,0
|
|
20241114,112200,58543920,3360,3360,3360,3360,0
|
|
20241114,112100,58543920,3360,3360,3360,3360,0
|
|
20241114,112000,58543920,3360,3360,3360,3360,0
|
|
20241114,111900,58543920,3360,3360,3360,3360,1
|
|
20241114,111800,58540560,3365,3360,3365,3360,2
|
|
20241114,111700,58533835,3325,3325,3325,3325,0
|
|
20241114,111600,58533835,3325,3325,3325,3325,0
|
|
20241114,111500,58533835,3325,3325,3325,3325,0
|
|
20241114,111400,58533835,3325,3335,3335,3325,1000
|
|
20241114,111300,55204005,3335,3335,3335,3335,0
|
|
20241114,111200,55204005,3335,3335,3335,3335,1
|
|
20241114,111100,55200670,3335,3345,3345,3335,1000
|
|
20241114,111000,51857550,3345,3345,3345,3345,0
|
|
20241114,110900,51857550,3345,3355,3355,3345,1000
|
|
20241114,110800,48503340,3370,3370,3370,3370,0
|
|
20241114,110700,48503340,3370,3370,3370,3370,5
|
|
20241114,110600,48486490,3360,3360,3360,3360,148
|
|
20241114,110500,47989210,3365,3365,3365,3365,1
|
|
20241114,110400,47985845,3365,3365,3365,3365,0
|
|
20241114,110300,47985845,3365,3365,3365,3365,1
|
|
20241114,110200,47982480,3350,3350,3350,3350,0
|
|
20241114,110100,47982480,3350,3350,3350,3350,302
|
|
20241114,110000,46970780,3355,3355,3355,3355,0
|
|
20241114,105900,46970780,3355,3355,3355,3355,0
|
|
20241114,105800,46970780,3355,3355,3355,3355,0
|
|
20241114,105700,46970780,3355,3355,3355,3355,0
|
|
20241114,105600,46970780,3355,3365,3365,3355,81
|
|
20241114,105500,46699015,3370,3370,3370,3370,0
|
|
20241114,105400,46699015,3370,3370,3370,3370,0
|
|
20241114,105300,46699015,3370,3370,3370,3370,0
|
|
20241114,105200,46699015,3370,3370,3370,3370,0
|
|
20241114,105100,46699015,3370,3370,3370,3370,0
|
|
20241114,105000,46699015,3370,3370,3370,3370,0
|
|
20241114,104900,46699015,3370,3370,3370,3370,0
|
|
20241114,104800,46699015,3370,3370,3370,3370,0
|
|
20241114,104700,46699015,3370,3370,3370,3370,0
|
|
20241114,104600,46699015,3370,3365,3370,3365,3
|
|
20241114,104500,46688915,3370,3370,3370,3370,3
|
|
20241114,104400,46678805,3370,3370,3370,3370,0
|
|
20241114,104300,46678805,3370,3370,3370,3370,1
|
|
20241114,104200,46675435,3355,3355,3355,3355,65
|
|
20241114,104100,46457360,3355,3355,3355,3355,5
|
|
20241114,104000,46440585,3355,3355,3355,3355,50
|
|
20241114,103900,46272835,3355,3360,3360,3355,374
|
|
20241114,103800,45017705,3365,3365,3365,3365,1
|
|
20241114,103700,45014340,3365,3365,3365,3365,0
|
|
20241114,103600,45014340,3365,3365,3365,3365,0
|
|
20241114,103500,45014340,3365,3365,3365,3365,1
|
|
20241114,103400,45010975,3385,3385,3385,3385,2
|
|
20241114,103300,45004205,3385,3385,3385,3385,90
|
|
20241114,103200,44699555,3390,3390,3390,3390,122
|
|
20241114,103100,44285975,3390,3395,3395,3390,18
|
|
20241114,103000,44224905,3400,3395,3400,3395,600
|
|
20241114,102900,42184910,3400,3400,3400,3400,0
|
|
20241114,102800,42184910,3400,3365,3400,3360,1002
|
|
20241114,102700,38814755,3360,3375,3395,3360,5074
|
|
20241114,102600,21636520,3395,3395,3395,3395,0
|
|
20241114,102500,21636520,3395,3395,3395,3395,0
|
|
20241114,102400,21636520,3395,3395,3395,3395,395
|
|
20241114,102300,20295495,3395,3395,3395,3395,90
|
|
20241114,102200,19989945,3395,3365,3395,3365,522
|
|
20241114,102100,18232885,3390,3390,3390,3390,100
|
|
20241114,102000,17893885,3395,3395,3395,3395,0
|
|
20241114,101900,17893885,3395,3395,3395,3395,1
|
|
20241114,101800,17890490,3390,3390,3390,3390,1380
|
|
20241114,101700,13212290,3390,3390,3390,3390,0
|
|
20241114,101600,13212290,3390,3380,3390,3380,424
|
|
20241114,101500,11777040,3390,3390,3390,3390,0
|
|
20241114,101400,11777040,3390,3390,3390,3390,0
|
|
20241114,101300,11777040,3390,3390,3390,3390,70
|
|
20241114,101200,11539740,3390,3390,3390,3390,0
|
|
20241114,101100,11539740,3390,3390,3390,3360,1068
|
|
20241114,101000,7949190,3385,3380,3385,3380,972
|
|
20241114,100900,4660980,3385,3385,3385,3385,0
|
|
20241114,100800,4660980,3385,3385,3385,3385,0
|
|
20241114,100700,4660980,3385,3385,3385,3385,153
|
|
20241114,100600,4143075,3375,3375,3390,3345,141
|
|
20241114,100500,3667090,3380,3365,3380,3365,2
|
|
20241114,100400,3660345,3380,3380,3380,3380,0
|
|
20241114,100300,3660345,3380,3380,3380,3380,1
|
|
20241114,100200,3656965,3395,3395,3395,3395,0
|
|
20241114,100100,3656965,3395,3350,3395,3330,45
|
|
20241114,100000,3505955,3355,3320,3355,3320,1056
|