689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,202600,586253730,3310,3310,3310,3310,2688
|
|
20241118,202500,586253730,3310,3310,3310,3310,0
|
|
20241118,202400,586253730,3310,3310,3310,3310,0
|
|
20241118,202300,586253730,3310,3310,3310,3310,0
|
|
20241118,202200,586253730,3310,3310,3310,3310,0
|
|
20241118,202100,586253730,3310,3310,3310,3310,0
|
|
20241118,202000,586253730,3310,3310,3310,3310,0
|
|
20241118,201900,586253730,3310,3310,3310,3310,0
|
|
20241118,201800,586253730,3310,3310,3310,3310,0
|
|
20241118,201700,586253730,3310,3310,3310,3310,0
|
|
20241118,201600,586253730,3310,3310,3310,3310,0
|
|
20241118,201500,586253730,3310,3310,3310,3310,0
|
|
20241118,201400,586253730,3310,3310,3310,3310,0
|
|
20241118,201300,586253730,3310,3310,3310,3310,0
|
|
20241118,201200,586253730,3310,3310,3310,3310,0
|
|
20241118,201100,586253730,3310,3310,3310,3310,0
|
|
20241118,201000,586253730,3310,3310,3310,3310,0
|
|
20241118,200900,586253730,3310,3310,3310,3310,0
|
|
20241118,200800,586253730,3310,3310,3310,3310,0
|
|
20241118,200700,586253730,3310,3310,3310,3310,0
|
|
20241118,200600,586253730,3310,3310,3310,3310,0
|
|
20241118,200500,586253730,3310,3310,3310,3310,0
|
|
20241118,200400,586253730,3310,3310,3310,3310,0
|
|
20241118,200300,586253730,3310,3310,3310,3310,0
|
|
20241118,200200,586253730,3310,3310,3310,3310,0
|
|
20241118,200100,586253730,3310,3310,3310,3310,0
|
|
20241118,200000,586253730,3310,3310,3310,3310,0
|
|
20241118,195900,586253730,3310,3310,3310,3310,0
|
|
20241118,195800,586253730,3310,3310,3310,3310,0
|
|
20241118,195700,586253730,3310,3310,3310,3310,0
|
|
20241118,195600,586253730,3310,3310,3310,3310,2688
|
|
20241118,195500,586253730,3310,3310,3310,3310,0
|
|
20241118,195400,586253730,3310,3310,3310,3310,0
|
|
20241118,195300,586253730,3310,3310,3310,3310,0
|
|
20241118,195200,586253730,3310,3310,3310,3310,0
|
|
20241118,195100,586253730,3310,3310,3310,3310,0
|
|
20241118,195000,586253730,3310,3310,3310,3310,0
|
|
20241118,194900,586253730,3310,3310,3310,3310,0
|
|
20241118,194800,586253730,3310,3310,3310,3310,0
|
|
20241118,194700,586253730,3310,3310,3310,3310,0
|
|
20241118,194600,586253730,3310,3310,3310,3310,0
|
|
20241118,194500,586253730,3310,3310,3310,3310,0
|
|
20241118,194400,586253730,3310,3310,3310,3310,0
|
|
20241118,194300,586253730,3310,3310,3310,3310,0
|
|
20241118,194200,586253730,3310,3310,3310,3310,0
|
|
20241118,194100,586253730,3310,3310,3310,3310,0
|
|
20241118,194000,586253730,3310,3310,3310,3310,0
|
|
20241118,193900,586253730,3310,3310,3310,3310,0
|
|
20241118,193800,586253730,3310,3310,3310,3310,0
|
|
20241118,193700,586253730,3310,3310,3310,3310,0
|
|
20241118,193600,586253730,3310,3310,3310,3310,0
|
|
20241118,193500,586253730,3310,3310,3310,3310,0
|
|
20241118,193400,586253730,3310,3310,3310,3310,0
|
|
20241118,193300,586253730,3310,3310,3310,3310,0
|
|
20241118,193200,586253730,3310,3310,3310,3310,0
|
|
20241118,193100,586253730,3310,3310,3310,3310,0
|
|
20241118,193000,586253730,3310,3310,3310,3310,0
|
|
20241118,192900,586253730,3310,3310,3310,3310,0
|
|
20241118,192800,586253730,3310,3310,3310,3310,0
|
|
20241118,192700,586253730,3310,3310,3310,3310,0
|
|
20241118,192600,586253730,3310,3310,3310,3310,2688
|
|
20241118,192500,586253730,3310,3310,3310,3310,0
|
|
20241118,192400,586253730,3310,3310,3310,3310,0
|
|
20241118,192300,586253730,3310,3310,3310,3310,0
|
|
20241118,192200,586253730,3310,3310,3310,3310,0
|
|
20241118,192100,586253730,3310,3310,3310,3310,0
|
|
20241118,192000,586253730,3310,3310,3310,3310,0
|
|
20241118,191900,586253730,3310,3310,3310,3310,0
|
|
20241118,191800,586253730,3310,3310,3310,3310,0
|
|
20241118,191700,586253730,3310,3310,3310,3310,0
|
|
20241118,191600,586253730,3310,3310,3310,3310,0
|
|
20241118,191500,586253730,3310,3310,3310,3310,0
|
|
20241118,191400,586253730,3310,3310,3310,3310,0
|
|
20241118,191300,586253730,3310,3310,3310,3310,0
|
|
20241118,191200,586253730,3310,3310,3310,3310,0
|
|
20241118,191100,586253730,3310,3310,3310,3310,0
|
|
20241118,191000,586253730,3310,3310,3310,3310,0
|
|
20241118,190900,586253730,3310,3310,3310,3310,0
|
|
20241118,190800,586253730,3310,3310,3310,3310,0
|
|
20241118,190700,586253730,3310,3310,3310,3310,0
|
|
20241118,190600,586253730,3310,3310,3310,3310,0
|
|
20241118,190500,586253730,3310,3310,3310,3310,0
|
|
20241118,190400,586253730,3310,3310,3310,3310,0
|
|
20241118,190300,586253730,3310,3310,3310,3310,0
|
|
20241118,190200,586253730,3310,3310,3310,3310,0
|
|
20241118,190100,586253730,3310,3310,3310,3310,0
|
|
20241118,190000,586253730,3310,3310,3310,3310,0
|
|
20241118,185900,586253730,3310,3310,3310,3310,0
|
|
20241118,185800,586253730,3310,3310,3310,3310,0
|
|
20241118,185700,586253730,3310,3310,3310,3310,0
|
|
20241118,185600,586253730,3310,3310,3310,3310,2688
|
|
20241118,185500,586253730,3310,3310,3310,3310,0
|
|
20241118,185400,586253730,3310,3310,3310,3310,0
|
|
20241118,185300,586253730,3310,3310,3310,3310,0
|
|
20241118,185200,586253730,3310,3310,3310,3310,0
|
|
20241118,185100,586253730,3310,3310,3310,3310,0
|
|
20241118,185000,586253730,3310,3310,3310,3310,0
|
|
20241118,184900,586253730,3310,3310,3310,3310,0
|
|
20241118,184800,586253730,3310,3310,3310,3310,0
|
|
20241118,184700,586253730,3310,3310,3310,3310,0
|
|
20241118,184600,586253730,3310,3310,3310,3310,0
|
|
20241118,184500,586253730,3310,3310,3310,3310,0
|
|
20241118,184400,586253730,3310,3310,3310,3310,0
|
|
20241118,184300,586253730,3310,3310,3310,3310,0
|
|
20241118,184200,586253730,3310,3310,3310,3310,0
|
|
20241118,184100,586253730,3310,3310,3310,3310,0
|
|
20241118,184000,586253730,3310,3310,3310,3310,0
|
|
20241118,183900,586253730,3310,3310,3310,3310,0
|
|
20241118,183800,586253730,3310,3310,3310,3310,0
|
|
20241118,183700,586253730,3310,3310,3310,3310,0
|
|
20241118,183600,586253730,3310,3310,3310,3310,0
|
|
20241118,183500,586253730,3310,3310,3310,3310,0
|
|
20241118,183400,586253730,3310,3310,3310,3310,0
|
|
20241118,183300,586253730,3310,3310,3310,3310,0
|
|
20241118,183200,586253730,3310,3310,3310,3310,0
|
|
20241118,183100,586253730,3310,3310,3310,3310,0
|
|
20241118,183000,586253730,3310,3310,3310,3310,0
|
|
20241118,182900,586253730,3310,3310,3310,3310,0
|
|
20241118,182800,586253730,3310,3310,3310,3310,0
|
|
20241118,182700,586253730,3310,3310,3310,3310,0
|
|
20241118,182600,586253730,3310,3310,3310,3310,2688
|
|
20241118,182500,586253730,3310,3310,3310,3310,0
|
|
20241118,182400,586253730,3310,3310,3310,3310,0
|
|
20241118,182300,586253730,3310,3310,3310,3310,0
|
|
20241118,182200,586253730,3310,3310,3310,3310,0
|
|
20241118,182100,586253730,3310,3310,3310,3310,0
|
|
20241118,182000,586253730,3310,3310,3310,3310,0
|
|
20241118,181900,586253730,3310,3310,3310,3310,0
|
|
20241118,181800,586253730,3310,3310,3310,3310,0
|
|
20241118,181700,586253730,3310,3310,3310,3310,0
|
|
20241118,181600,586253730,3310,3310,3310,3310,0
|
|
20241118,181500,586253730,3310,3310,3310,3310,0
|
|
20241118,181400,586253730,3310,3310,3310,3310,0
|
|
20241118,181300,586253730,3310,3310,3310,3310,0
|
|
20241118,181200,586253730,3310,3310,3310,3310,0
|
|
20241118,181100,586253730,3310,3310,3310,3310,0
|
|
20241118,181000,586253730,3310,3310,3310,3310,0
|
|
20241118,180900,586253730,3310,3310,3310,3310,0
|
|
20241118,180800,586253730,3310,3310,3310,3310,0
|
|
20241118,180700,586253730,3310,3310,3310,3310,0
|
|
20241118,180600,586253730,3310,3310,3310,3310,0
|
|
20241118,180500,586253730,3310,3310,3310,3310,0
|
|
20241118,180400,586253730,3310,3310,3310,3310,0
|
|
20241118,180300,586253730,3310,3310,3310,3310,0
|
|
20241118,180200,586253730,3310,3310,3310,3310,0
|
|
20241118,180100,586253730,3310,3310,3310,3310,0
|
|
20241118,180000,586253730,3310,3310,3310,3310,0
|
|
20241118,175900,586253730,3310,3310,3310,3310,0
|
|
20241118,175800,586253730,3310,3310,3310,3310,0
|
|
20241118,175700,586253730,3310,3310,3310,3310,0
|
|
20241118,175600,586253730,3310,3310,3310,3310,2688
|
|
20241118,175500,586253730,3310,3310,3310,3310,0
|
|
20241118,175400,586253730,3310,3310,3310,3310,0
|
|
20241118,175300,586253730,3310,3310,3310,3310,0
|
|
20241118,175200,586253730,3310,3310,3310,3310,0
|
|
20241118,175100,586253730,3310,3310,3310,3310,0
|
|
20241118,175000,586253730,3310,3310,3310,3310,0
|
|
20241118,174900,586253730,3310,3310,3310,3310,0
|
|
20241118,174800,586253730,3310,3310,3310,3310,0
|
|
20241118,174700,586253730,3310,3310,3310,3310,0
|
|
20241118,174600,586253730,3310,3310,3310,3310,0
|
|
20241118,174500,586253730,3310,3310,3310,3310,0
|
|
20241118,174400,586253730,3310,3310,3310,3310,0
|
|
20241118,174300,586253730,3310,3310,3310,3310,0
|
|
20241118,174200,586253730,3310,3310,3310,3310,0
|
|
20241118,174100,586253730,3310,3310,3310,3310,0
|
|
20241118,174000,586253730,3310,3310,3310,3310,0
|
|
20241118,173900,586253730,3310,3310,3310,3310,0
|
|
20241118,173800,586253730,3310,3310,3310,3310,0
|
|
20241118,173700,586253730,3310,3310,3310,3310,0
|
|
20241118,173600,586253730,3310,3310,3310,3310,0
|
|
20241118,173500,586253730,3310,3310,3310,3310,0
|
|
20241118,173400,586253730,3310,3310,3310,3310,0
|
|
20241118,173300,586253730,3310,3310,3310,3310,0
|
|
20241118,173200,586253730,3310,3310,3310,3310,0
|
|
20241118,173100,586253730,3310,3310,3310,3310,0
|
|
20241118,173000,586253730,3310,3310,3310,3310,0
|
|
20241118,172900,586253730,3310,3310,3310,3310,0
|
|
20241118,172800,586253730,3310,3310,3310,3310,0
|
|
20241118,172700,586253730,3310,3310,3310,3310,0
|
|
20241118,172600,586253730,3310,3310,3310,3310,2688
|
|
20241118,172500,586253730,3310,3310,3310,3310,0
|
|
20241118,172400,586253730,3310,3310,3310,3310,0
|
|
20241118,172300,586253730,3310,3310,3310,3310,0
|
|
20241118,172200,586253730,3310,3310,3310,3310,0
|
|
20241118,172100,586253730,3310,3310,3310,3310,0
|
|
20241118,172000,586253730,3310,3310,3310,3310,0
|
|
20241118,171900,586253730,3310,3310,3310,3310,0
|
|
20241118,171800,586253730,3310,3310,3310,3310,0
|
|
20241118,171700,586253730,3310,3310,3310,3310,0
|
|
20241118,171600,586253730,3310,3310,3310,3310,0
|
|
20241118,171500,586253730,3310,3310,3310,3310,0
|
|
20241118,171400,586253730,3310,3310,3310,3310,0
|
|
20241118,171300,586253730,3310,3310,3310,3310,0
|
|
20241118,171200,586253730,3310,3310,3310,3310,0
|
|
20241118,171100,586253730,3310,3310,3310,3310,0
|
|
20241118,171000,586253730,3310,3310,3310,3310,0
|
|
20241118,170900,586253730,3310,3310,3310,3310,0
|
|
20241118,170800,586253730,3310,3310,3310,3310,0
|
|
20241118,170700,586253730,3310,3310,3310,3310,0
|
|
20241118,170600,586253730,3310,3310,3310,3310,0
|
|
20241118,170500,586253730,3310,3310,3310,3310,0
|
|
20241118,170400,586253730,3310,3310,3310,3310,0
|
|
20241118,170300,586253730,3310,3310,3310,3310,0
|
|
20241118,170200,586253730,3310,3310,3310,3310,0
|
|
20241118,170100,586253730,3310,3310,3310,3310,0
|
|
20241118,170000,586253730,3310,3310,3310,3310,0
|
|
20241118,165900,586253730,3310,3310,3310,3310,0
|
|
20241118,165800,586253730,3310,3310,3310,3310,0
|
|
20241118,165700,586253730,3310,3310,3310,3310,0
|
|
20241118,165600,586253730,3310,3310,3310,3310,2688
|
|
20241118,165500,586253730,3310,3310,3310,3310,0
|
|
20241118,165400,586253730,3310,3310,3310,3310,0
|
|
20241118,165300,586253730,3310,3310,3310,3310,0
|
|
20241118,165200,586253730,3310,3310,3310,3310,0
|
|
20241118,165100,586253730,3310,3310,3310,3310,0
|
|
20241118,165000,586253730,3310,3310,3310,3310,0
|
|
20241118,164900,586253730,3310,3310,3310,3310,0
|
|
20241118,164800,586253730,3310,3310,3310,3310,0
|
|
20241118,164700,586253730,3310,3310,3310,3310,0
|
|
20241118,164600,586253730,3310,3310,3310,3310,0
|
|
20241118,164500,586253730,3310,3310,3310,3310,0
|
|
20241118,164400,586253730,3310,3310,3310,3310,0
|
|
20241118,164300,586253730,3310,3310,3310,3310,0
|
|
20241118,164200,586253730,3310,3310,3310,3310,0
|
|
20241118,164100,586253730,3310,3310,3310,3310,0
|
|
20241118,164000,586253730,3310,3310,3310,3310,0
|
|
20241118,163900,586253730,3310,3310,3310,3310,0
|
|
20241118,163800,586253730,3310,3310,3310,3310,0
|
|
20241118,163700,586253730,3310,3310,3310,3310,0
|
|
20241118,163600,586253730,3310,3310,3310,3310,0
|
|
20241118,163500,586253730,3310,3310,3310,3310,0
|
|
20241118,163400,586253730,3310,3310,3310,3310,0
|
|
20241118,163300,586253730,3310,3310,3310,3310,0
|
|
20241118,163200,586253730,3310,3310,3310,3310,0
|
|
20241118,163100,586253730,3310,3310,3310,3310,0
|
|
20241118,163000,586253730,3310,3310,3310,3310,0
|
|
20241118,162900,586253730,3310,3310,3310,3310,0
|
|
20241118,162800,586253730,3310,3310,3310,3310,0
|
|
20241118,162700,586253730,3310,3310,3310,3310,0
|
|
20241118,162600,586253730,3310,3310,3310,3310,2688
|
|
20241118,162500,586253730,3310,3310,3310,3310,0
|
|
20241118,162400,586253730,3310,3310,3310,3310,0
|
|
20241118,162300,586253730,3310,3310,3310,3310,0
|
|
20241118,162200,586253730,3310,3310,3310,3310,0
|
|
20241118,162100,586253730,3310,3310,3310,3310,0
|
|
20241118,162000,586253730,3310,3310,3310,3310,0
|
|
20241118,161900,586253730,3310,3310,3310,3310,0
|
|
20241118,161800,586253730,3310,3310,3310,3310,0
|
|
20241118,161700,586253730,3310,3310,3310,3310,0
|
|
20241118,161600,586253730,3310,3310,3310,3310,0
|
|
20241118,161500,586253730,3310,3310,3310,3310,0
|
|
20241118,161400,586253730,3310,3310,3310,3310,0
|
|
20241118,161300,586253730,3310,3310,3310,3310,0
|
|
20241118,161200,586253730,3310,3310,3310,3310,0
|
|
20241118,161100,586253730,3310,3310,3310,3310,0
|
|
20241118,161000,586253730,3310,3310,3310,3310,0
|
|
20241118,160900,586253730,3310,3310,3310,3310,0
|
|
20241118,160800,586253730,3310,3310,3310,3310,0
|
|
20241118,160700,586253730,3310,3310,3310,3310,0
|
|
20241118,160600,586253730,3310,3310,3310,3310,0
|
|
20241118,160500,586253730,3310,3310,3310,3310,0
|
|
20241118,160400,586253730,3310,3310,3310,3310,0
|
|
20241118,160300,586253730,3310,3310,3310,3310,0
|
|
20241118,160200,586253730,3310,3310,3310,3310,0
|
|
20241118,160100,586253730,3310,3310,3310,3310,0
|
|
20241118,160000,586253730,3310,3310,3310,3310,0
|
|
20241118,155900,586253730,3310,3310,3310,3310,0
|
|
20241118,155800,586253730,3310,3310,3310,3310,0
|
|
20241118,155700,586253730,3310,3310,3310,3310,0
|
|
20241118,155600,586253730,3310,3310,3310,3310,2688
|
|
20241118,155500,586253730,3310,3310,3310,3310,0
|
|
20241118,155400,586253730,3310,3310,3310,3310,0
|
|
20241118,155300,586253730,3310,3310,3310,3310,0
|
|
20241118,155200,586253730,3310,3310,3310,3310,0
|
|
20241118,155100,586253730,3310,3310,3310,3310,0
|
|
20241118,155000,586253730,3310,3310,3310,3310,0
|
|
20241118,154900,586253730,3310,3310,3310,3310,0
|
|
20241118,154800,586253730,3310,3310,3310,3310,0
|
|
20241118,154700,586253730,3310,3310,3310,3310,0
|
|
20241118,154600,586253730,3310,3310,3310,3310,0
|
|
20241118,154500,586253730,3310,3310,3310,3310,0
|
|
20241118,154400,586253730,3310,3310,3310,3310,0
|
|
20241118,154300,586253730,3310,3310,3310,3310,0
|
|
20241118,154200,586253730,3310,3310,3310,3310,0
|
|
20241118,154100,586253730,3310,3310,3310,3310,0
|
|
20241118,154000,586253730,3310,3310,3310,3310,0
|
|
20241118,153900,586253730,3310,3310,3310,3310,0
|
|
20241118,153800,586253730,3310,3310,3310,3310,0
|
|
20241118,153700,586253730,3310,3310,3310,3310,0
|
|
20241118,153600,586253730,3310,3310,3310,3310,0
|
|
20241118,153500,586253730,3310,3310,3310,3310,0
|
|
20241118,153400,586253730,3310,3310,3310,3310,0
|
|
20241118,153300,586253730,3310,3310,3310,3310,0
|
|
20241118,153200,586253730,3310,3310,3310,3310,0
|
|
20241118,153100,586253730,3310,3310,3310,3310,0
|
|
20241118,153000,586253730,3310,3310,3310,3310,2688
|
|
20241118,152900,577356450,3280,3280,3280,3280,0
|
|
20241118,152800,577356450,3280,3280,3280,3280,0
|
|
20241118,152700,577356450,3280,3280,3280,3280,0
|
|
20241118,152600,577356450,3280,3280,3280,3280,0
|
|
20241118,152500,577356450,3280,3280,3280,3280,0
|
|
20241118,152400,577356450,3280,3280,3280,3280,0
|
|
20241118,152300,577356450,3280,3280,3280,3280,0
|
|
20241118,152200,577356450,3280,3280,3280,3280,0
|
|
20241118,152100,577356450,3280,3280,3280,3280,0
|
|
20241118,152000,577356450,3280,3280,3280,3280,0
|
|
20241118,151900,577356450,3280,3285,3290,3280,6209
|
|
20241118,151800,556985020,3290,3305,3305,3290,2675
|
|
20241118,151700,548183625,3310,3315,3315,3310,790
|
|
20241118,151600,545564780,3315,3315,3315,3315,150
|
|
20241118,151500,545067530,3315,3315,3315,3315,0
|
|
20241118,151400,545067530,3315,3315,3315,3315,64
|
|
20241118,151300,544855370,3315,3315,3315,3315,3
|
|
20241118,151200,544845425,3315,3315,3315,3315,0
|
|
20241118,151100,544845425,3315,3310,3315,3310,838
|
|
20241118,151000,542067605,3315,3315,3315,3315,0
|
|
20241118,150900,542067605,3315,3315,3315,3315,0
|
|
20241118,150800,542067605,3315,3315,3315,3315,66
|
|
20241118,150700,541848815,3315,3315,3315,3315,0
|
|
20241118,150600,541848815,3315,3315,3315,3315,0
|
|
20241118,150500,541848815,3315,3315,3315,3315,0
|
|
20241118,150400,541848815,3315,3315,3315,3315,1
|
|
20241118,150300,541845500,3315,3315,3315,3315,1
|
|
20241118,150200,541842185,3310,3315,3315,3310,6
|
|
20241118,150100,541822320,3315,3315,3315,3315,0
|
|
20241118,150000,541822320,3315,3315,3315,3315,1
|
|
20241118,145900,541819005,3315,3320,3320,3315,177
|
|
20241118,145800,541232180,3320,3320,3320,3320,0
|
|
20241118,145700,541232180,3320,3320,3320,3320,1
|
|
20241118,145600,541228860,3320,3320,3320,3320,0
|
|
20241118,145500,541228860,3320,3320,3320,3320,0
|
|
20241118,145400,541228860,3320,3320,3320,3320,1
|
|
20241118,145300,541225540,3315,3320,3320,3315,7
|
|
20241118,145200,541202325,3315,3315,3320,3315,133
|
|
20241118,145100,540761410,3315,3315,3315,3315,0
|
|
20241118,145000,540761410,3315,3315,3315,3315,0
|
|
20241118,144900,540761410,3315,3315,3315,3315,1
|
|
20241118,144800,540758095,3295,3315,3315,3295,482
|
|
20241118,144700,539166155,3320,3320,3320,3320,0
|
|
20241118,144600,539166155,3320,3320,3320,3320,0
|
|
20241118,144500,539166155,3320,3320,3320,3320,0
|
|
20241118,144400,539166155,3320,3320,3320,3320,0
|
|
20241118,144300,539166155,3320,3320,3320,3320,700
|
|
20241118,144200,536842155,3320,3320,3320,3320,0
|
|
20241118,144100,536842155,3320,3320,3320,3320,0
|
|
20241118,144000,536842155,3320,3320,3320,3320,1
|
|
20241118,143900,536838835,3315,3315,3320,3315,82
|
|
20241118,143800,536567000,3320,3320,3320,3320,0
|
|
20241118,143700,536567000,3320,3320,3320,3320,2
|
|
20241118,143600,536560360,3320,3315,3320,3315,271
|
|
20241118,143500,535661990,3310,3310,3310,3310,170
|
|
20241118,143400,535099290,3315,3315,3315,3315,0
|
|
20241118,143300,535099290,3315,3315,3315,3315,0
|
|
20241118,143200,535099290,3315,3315,3315,3315,1
|
|
20241118,143100,535095975,3315,3315,3315,3315,0
|
|
20241118,143000,535095975,3315,3315,3315,3315,0
|
|
20241118,142900,535095975,3315,3315,3315,3315,0
|
|
20241118,142800,535095975,3315,3315,3315,3315,82
|
|
20241118,142700,534824145,3315,3315,3315,3315,1
|
|
20241118,142600,534820830,3315,3315,3315,3315,0
|
|
20241118,142500,534820830,3315,3315,3315,3315,0
|
|
20241118,142400,534820830,3315,3315,3315,3315,0
|
|
20241118,142300,534820830,3315,3315,3315,3315,1
|
|
20241118,142200,534817515,3315,3315,3315,3315,2
|
|
20241118,142100,534810885,3315,3315,3315,3315,0
|
|
20241118,142000,534810885,3315,3315,3315,3315,73
|
|
20241118,141900,534568890,3310,3310,3310,3310,7
|
|
20241118,141800,534545720,3320,3320,3320,3320,0
|
|
20241118,141700,534545720,3320,3320,3320,3320,0
|
|
20241118,141600,534545720,3320,3320,3320,3320,0
|
|
20241118,141500,534545720,3320,3320,3320,3320,0
|
|
20241118,141400,534545720,3320,3320,3320,3320,0
|
|
20241118,141300,534545720,3320,3320,3320,3320,1
|
|
20241118,141200,534542400,3305,3305,3305,3305,116
|
|
20241118,141100,534159020,3325,3325,3325,3325,0
|
|
20241118,141000,534159020,3325,3325,3325,3325,1
|
|
20241118,140900,534155695,3305,3320,3320,3305,51
|
|
20241118,140800,533987020,3330,3330,3330,3330,0
|
|
20241118,140700,533987020,3330,3305,3330,3305,901
|
|
20241118,140600,531009190,3305,3305,3305,3305,500
|
|
20241118,140500,529356690,3310,3330,3330,3310,49
|
|
20241118,140400,529193720,3330,3330,3330,3330,0
|
|
20241118,140300,529193720,3330,3330,3330,3330,81
|
|
20241118,140200,528923990,3330,3330,3330,3330,2
|
|
20241118,140100,528917330,3330,3330,3330,3330,0
|
|
20241118,140000,528917330,3330,3330,3330,3330,0
|
|
20241118,135900,528917330,3330,3320,3330,3320,20
|
|
20241118,135800,528850895,3330,3330,3330,3330,0
|
|
20241118,135700,528850895,3330,3330,3330,3330,0
|
|
20241118,135600,528850895,3330,3330,3330,3330,0
|
|
20241118,135500,528850895,3330,3330,3330,3330,0
|
|
20241118,135400,528850895,3330,3330,3330,3330,81
|
|
20241118,135300,528581165,3330,3330,3330,3330,0
|
|
20241118,135200,528581165,3330,3330,3330,3325,4
|
|
20241118,135100,528567850,3330,3325,3330,3325,12
|
|
20241118,135000,528527945,3320,3320,3320,3320,0
|
|
20241118,134900,528527945,3320,3305,3320,3305,2561
|
|
20241118,134800,520045020,3310,3310,3310,3310,0
|
|
20241118,134700,520045020,3310,3310,3310,3310,2
|
|
20241118,134600,520038400,3295,3295,3295,3295,0
|
|
20241118,134500,520038400,3295,3295,3295,3295,0
|
|
20241118,134400,520038400,3295,3295,3295,3295,584
|
|
20241118,134300,518114120,3310,3310,3310,3310,0
|
|
20241118,134200,518114120,3310,3310,3310,3310,1
|
|
20241118,134100,518110810,3310,3310,3310,3310,0
|
|
20241118,134000,518110810,3310,3310,3310,3310,0
|
|
20241118,133900,518110810,3310,3310,3310,3290,1028
|
|
20241118,133800,514723850,3310,3310,3310,3310,0
|
|
20241118,133700,514723850,3310,3310,3310,3310,2
|
|
20241118,133600,514717230,3300,3300,3300,3300,8
|
|
20241118,133500,514690830,3315,3315,3315,3315,0
|
|
20241118,133400,514690830,3315,3315,3315,3315,0
|
|
20241118,133300,514690830,3315,3310,3315,3310,9
|
|
20241118,133200,514661020,3300,3305,3310,3300,139
|
|
20241118,133100,514201365,3315,3315,3315,3315,0
|
|
20241118,133000,514201365,3315,3315,3315,3315,0
|
|
20241118,132900,514201365,3315,3315,3315,3315,0
|
|
20241118,132800,514201365,3315,3315,3315,3315,0
|
|
20241118,132700,514201365,3315,3315,3315,3290,3
|
|
20241118,132600,514191445,3290,3290,3290,3290,500
|
|
20241118,132500,512546445,3315,3315,3315,3315,0
|
|
20241118,132400,512546445,3315,3315,3315,3315,0
|
|
20241118,132300,512546445,3315,3295,3315,3295,401
|
|
20241118,132200,511225130,3315,3315,3315,3315,1
|
|
20241118,132100,511221815,3315,3315,3315,3315,1
|
|
20241118,132000,511218500,3300,3300,3300,3300,0
|
|
20241118,131900,511218500,3300,3295,3305,3295,156
|
|
20241118,131800,510704020,3315,3315,3315,3315,0
|
|
20241118,131700,510704020,3315,3315,3315,3315,1
|
|
20241118,131600,510700705,3295,3295,3295,3295,37
|
|
20241118,131500,510578790,3315,3315,3315,3315,326
|
|
20241118,131400,509498100,3315,3315,3315,3315,26
|
|
20241118,131300,509411910,3315,3315,3315,3315,0
|
|
20241118,131200,509411910,3315,3315,3315,3315,1
|
|
20241118,131100,509408595,3315,3295,3315,3295,2
|
|
20241118,131000,509401985,3295,3295,3295,3295,69
|
|
20241118,130900,509174630,3315,3300,3315,3300,106
|
|
20241118,130800,508823415,3295,3295,3300,3295,12
|
|
20241118,130700,508783825,3300,3300,3300,3300,2
|
|
20241118,130600,508777225,3315,3315,3315,3315,0
|
|
20241118,130500,508777225,3315,3315,3315,3315,1
|
|
20241118,130400,508773910,3310,3310,3310,3310,0
|
|
20241118,130300,508773910,3310,3310,3310,3310,0
|
|
20241118,130200,508773910,3310,3310,3310,3310,1
|
|
20241118,130100,508770600,3310,3310,3310,3310,0
|
|
20241118,130000,508770600,3310,3310,3310,3310,0
|
|
20241118,125900,508770600,3310,3310,3310,3310,6
|
|
20241118,125800,508750740,3315,3315,3315,3315,0
|
|
20241118,125700,508750740,3315,3315,3315,3315,1
|
|
20241118,125600,508747425,3315,3315,3315,3315,0
|
|
20241118,125500,508747425,3315,3315,3315,3315,0
|
|
20241118,125400,508747425,3315,3315,3315,3315,0
|
|
20241118,125300,508747425,3315,3295,3315,3295,220
|
|
20241118,125200,508021695,3320,3320,3320,3320,2
|
|
20241118,125100,508015055,3315,3315,3315,3315,0
|
|
20241118,125000,508015055,3315,3315,3315,3315,0
|
|
20241118,124900,508015055,3315,3315,3315,3315,8
|
|
20241118,124800,507988535,3320,3320,3320,3320,0
|
|
20241118,124700,507988535,3320,3320,3320,3320,1
|
|
20241118,124600,507985215,3320,3310,3320,3310,44
|
|
20241118,124500,507839555,3310,3310,3310,3290,4171
|
|
20241118,124400,494107950,3320,3320,3320,3320,1
|
|
20241118,124300,494104630,3310,3310,3310,3310,79
|
|
20241118,124200,493843140,3325,3325,3325,3325,1
|
|
20241118,124100,493839815,3325,3325,3325,3325,0
|
|
20241118,124000,493839815,3325,3325,3325,3325,0
|
|
20241118,123900,493839815,3325,3325,3330,3325,12
|
|
20241118,123800,493799905,3325,3325,3325,3325,0
|
|
20241118,123700,493799905,3325,3325,3325,3325,47
|
|
20241118,123600,493643630,3325,3325,3325,3325,0
|
|
20241118,123500,493643630,3325,3325,3325,3325,3
|
|
20241118,123400,493633655,3325,3325,3325,3325,1
|
|
20241118,123300,493630330,3325,3325,3325,3325,0
|
|
20241118,123200,493630330,3325,3300,3325,3300,1716
|
|
20241118,123100,487965580,3325,3325,3325,3325,0
|
|
20241118,123000,487965580,3325,3325,3325,3325,0
|
|
20241118,122900,487965580,3325,3325,3325,3325,7
|
|
20241118,122800,487942305,3330,3330,3330,3330,0
|
|
20241118,122700,487942305,3330,3305,3330,3300,4148
|
|
20241118,122600,474242095,3310,3310,3310,3310,0
|
|
20241118,122500,474242095,3310,3310,3310,3310,0
|
|
20241118,122400,474242095,3310,3325,3325,3310,300
|
|
20241118,122300,473248965,3330,3330,3330,3330,0
|
|
20241118,122200,473248965,3330,3330,3330,3330,1
|
|
20241118,122100,473245635,3325,3325,3325,3325,0
|
|
20241118,122000,473245635,3325,3325,3325,3325,0
|
|
20241118,121900,473245635,3325,3325,3325,3325,7
|
|
20241118,121800,473222360,3330,3330,3330,3330,0
|
|
20241118,121700,473222360,3330,3325,3330,3325,169
|
|
20241118,121600,472660430,3330,3330,3330,3330,0
|
|
20241118,121500,472660430,3330,3330,3330,3330,1000
|
|
20241118,121400,469330430,3325,3325,3325,3325,0
|
|
20241118,121300,469330430,3325,3335,3335,3325,16
|
|
20241118,121200,469277155,3335,3330,3335,3330,4
|
|
20241118,121100,469263830,3330,3330,3330,3330,0
|
|
20241118,121000,469263830,3330,3330,3330,3330,6
|
|
20241118,120900,469243850,3330,3330,3330,3330,0
|
|
20241118,120800,469243850,3330,3330,3330,3330,4
|
|
20241118,120700,469230530,3330,3330,3330,3330,0
|
|
20241118,120600,469230530,3330,3330,3330,3330,0
|
|
20241118,120500,469230530,3330,3330,3330,3330,0
|
|
20241118,120400,469230530,3330,3330,3330,3330,0
|
|
20241118,120300,469230530,3330,3330,3330,3330,0
|
|
20241118,120200,469230530,3330,3335,3335,3330,84
|
|
20241118,120100,468950800,3330,3330,3330,3330,3
|
|
20241118,120000,468940810,3335,3335,3335,3335,0
|
|
20241118,115900,468940810,3335,3335,3335,3335,0
|
|
20241118,115800,468940810,3335,3335,3335,3335,0
|
|
20241118,115700,468940810,3335,3330,3335,3325,149
|
|
20241118,115600,468444970,3335,3335,3335,3335,0
|
|
20241118,115500,468444970,3335,3335,3335,3335,1
|
|
20241118,115400,468441635,3335,3335,3335,3335,0
|
|
20241118,115300,468441635,3335,3335,3335,3335,84
|
|
20241118,115200,468161495,3335,3335,3335,3335,0
|
|
20241118,115100,468161495,3335,3335,3335,3335,2
|
|
20241118,115000,468154825,3330,3330,3330,3330,0
|
|
20241118,114900,468154825,3330,3330,3330,3330,0
|
|
20241118,114800,468154825,3330,3330,3330,3330,1
|
|
20241118,114700,468151495,3335,3335,3335,3335,1
|
|
20241118,114600,468148160,3335,3335,3335,3335,0
|
|
20241118,114500,468148160,3335,3335,3335,3335,0
|
|
20241118,114400,468148160,3335,3335,3335,3335,81
|
|
20241118,114300,467878025,3330,3335,3335,3330,6
|
|
20241118,114200,467858040,3335,3335,3335,3335,1
|
|
20241118,114100,467854705,3335,3335,3335,3335,0
|
|
20241118,114000,467854705,3335,3335,3335,3335,2
|
|
20241118,113900,467848035,3335,3335,3335,3335,0
|
|
20241118,113800,467848035,3335,3335,3335,3335,0
|
|
20241118,113700,467848035,3335,3335,3335,3335,1
|
|
20241118,113600,467844700,3335,3335,3335,3335,0
|
|
20241118,113500,467844700,3335,3335,3335,3335,81
|
|
20241118,113400,467574565,3335,3335,3335,3335,0
|
|
20241118,113300,467574565,3335,3315,3335,3315,32
|
|
20241118,113200,467468015,3330,3330,3330,3330,1
|
|
20241118,113100,467464685,3330,3330,3330,3330,0
|
|
20241118,113000,467464685,3330,3330,3330,3330,1604
|
|
20241118,112900,462123365,3330,3325,3330,3325,9
|
|
20241118,112800,462093435,3330,3330,3330,3330,0
|
|
20241118,112700,462093435,3330,3330,3330,3330,76
|
|
20241118,112600,461840355,3330,3320,3330,3320,1530
|
|
20241118,112500,456750535,3325,3325,3325,3325,0
|
|
20241118,112400,456750535,3325,3325,3325,3325,0
|
|
20241118,112300,456750535,3325,3325,3325,3325,1
|
|
20241118,112200,456747210,3325,3325,3325,3325,2
|
|
20241118,112100,456740560,3325,3325,3325,3325,0
|
|
20241118,112000,456740560,3325,3325,3325,3325,1
|
|
20241118,111900,456737235,3320,3320,3320,3320,429
|
|
20241118,111800,455312955,3325,3325,3325,3325,0
|
|
20241118,111700,455312955,3325,3305,3325,3305,557
|
|
20241118,111600,453470155,3305,3305,3305,3305,0
|
|
20241118,111500,453470155,3305,3305,3305,3305,0
|
|
20241118,111400,453470155,3305,3305,3305,3305,0
|
|
20241118,111300,453470155,3305,3305,3305,3305,0
|
|
20241118,111200,453470155,3305,3305,3305,3305,0
|
|
20241118,111100,453470155,3305,3305,3305,3305,0
|
|
20241118,111000,453470155,3305,3305,3305,3305,0
|
|
20241118,110900,453470155,3305,3305,3305,3305,0
|
|
20241118,110800,453470155,3305,3305,3305,3305,0
|
|
20241118,110700,453470155,3305,3305,3305,3305,0
|
|
20241118,110600,453470155,3305,3305,3305,3305,0
|
|
20241118,110500,453470155,3305,3305,3305,3305,0
|
|
20241118,110400,453470155,3305,3285,3305,3285,210
|
|
20241118,110300,452780225,3305,3300,3305,3300,2
|
|
20241118,110200,452773620,3305,3305,3305,3305,538
|
|
20241118,110100,450995530,3305,3305,3305,3305,720
|
|
20241118,110000,448615930,3320,3320,3320,3320,0
|
|
20241118,105900,448615930,3320,3320,3320,3320,0
|
|
20241118,105800,448615930,3320,3320,3320,3320,1
|
|
20241118,105700,448612610,3315,3305,3315,3305,45
|
|
20241118,105600,448463450,3275,3285,3285,3275,6537
|
|
20241118,105500,427053175,3280,3305,3305,3280,6061
|
|
20241118,105400,407134250,3305,3305,3305,3305,0
|
|
20241118,105300,407134250,3305,3305,3305,3305,0
|
|
20241118,105200,407134250,3305,3320,3340,3300,7402
|
|
20241118,105100,382647990,3335,3325,3335,3325,866
|
|
20241118,105000,379762550,3320,3300,3320,3300,5085
|
|
20241118,104900,362980750,3300,3290,3300,3290,2
|
|
20241118,104800,362974160,3290,3290,3290,3290,0
|
|
20241118,104700,362974160,3290,3290,3290,3290,0
|
|
20241118,104600,362974160,3290,3295,3295,3290,408
|
|
20241118,104500,361631835,3310,3310,3310,3310,0
|
|
20241118,104400,361631835,3310,3310,3310,3310,1
|
|
20241118,104300,361628525,3285,3285,3285,3285,0
|
|
20241118,104200,361628525,3285,3285,3285,3285,0
|
|
20241118,104100,361628525,3285,3285,3285,3285,0
|
|
20241118,104000,361628525,3285,3285,3285,3285,0
|
|
20241118,103900,361628525,3285,3290,3290,3285,1509
|
|
20241118,103800,356663960,3290,3290,3290,3290,300
|
|
20241118,103700,355676960,3290,3290,3290,3290,0
|
|
20241118,103600,355676960,3290,3290,3290,3290,0
|
|
20241118,103500,355676960,3290,3290,3290,3285,215
|
|
20241118,103400,354970570,3290,3300,3300,3290,200
|
|
20241118,103300,354312285,3315,3300,3315,3300,9
|
|
20241118,103200,354282555,3300,3300,3300,3300,993
|
|
20241118,103100,351005655,3300,3300,3300,3300,0
|
|
20241118,103000,351005655,3300,3310,3310,3300,3087
|
|
20241118,102900,340815700,3310,3315,3315,3310,2096
|
|
20241118,102800,333877025,3320,3320,3320,3320,0
|
|
20241118,102700,333877025,3320,3320,3320,3320,30
|
|
20241118,102600,333777425,3315,3315,3315,3315,0
|
|
20241118,102500,333777425,3315,3315,3315,3315,0
|
|
20241118,102400,333777425,3315,3315,3315,3315,0
|
|
20241118,102300,333777425,3315,3315,3315,3315,0
|
|
20241118,102200,333777425,3315,3315,3315,3315,92
|
|
20241118,102100,333472445,3315,3315,3315,3315,408
|
|
20241118,102000,332119925,3315,3320,3320,3315,500
|
|
20241118,101900,330461420,3325,3325,3325,3325,842
|
|
20241118,101800,327661770,3320,3320,3320,3320,10
|
|
20241118,101700,327628570,3340,3340,3340,3340,83
|
|
20241118,101600,327351350,3340,3340,3340,3340,0
|
|
20241118,101500,327351350,3340,3340,3340,3340,0
|
|
20241118,101400,327351350,3340,3340,3340,3340,0
|
|
20241118,101300,327351350,3340,3340,3340,3340,0
|
|
20241118,101200,327351350,3340,3340,3340,3340,1
|
|
20241118,101100,327348010,3340,3340,3340,3340,0
|
|
20241118,101000,327348010,3340,3340,3340,3340,76
|
|
20241118,100900,327094170,3340,3340,3340,3340,5
|
|
20241118,100800,327077470,3340,3340,3340,3340,1
|
|
20241118,100700,327074130,3340,3340,3340,3340,0
|
|
20241118,100600,327074130,3340,3340,3340,3340,0
|
|
20241118,100500,327074130,3340,3330,3340,3330,3
|
|
20241118,100400,327064125,3325,3340,3340,3315,6
|
|
20241118,100300,327044145,3315,3315,3340,3315,3
|
|
20241118,100200,327034175,3340,3340,3340,3340,0
|
|
20241118,100100,327034175,3340,3340,3340,3340,0
|
|
20241118,100000,327034175,3340,3340,3340,3340,0
|
|
20241118,095900,327034175,3340,3310,3340,3310,285
|
|
20241118,095800,326089670,3310,3310,3310,3310,0
|
|
20241118,095700,326089670,3310,3315,3315,3310,915
|
|
20241118,095600,323057965,3320,3325,3325,3320,775
|
|
20241118,095500,320482635,3350,3320,3350,3320,202
|
|
20241118,095400,319809055,3320,3305,3320,3305,8677
|
|
20241118,095300,291056345,3305,3305,3305,3305,0
|
|
20241118,095200,291056345,3305,3305,3305,3305,0
|
|
20241118,095100,291056345,3305,3300,3305,3300,1640
|
|
20241118,095000,285641845,3300,3300,3300,3300,0
|
|
20241118,094900,285641845,3300,3295,3300,3295,5000
|
|
20241118,094800,269142045,3305,3275,3305,3275,3171
|
|
20241118,094700,258716000,3270,3265,3270,3265,399
|
|
20241118,094600,257411765,3260,3250,3260,3250,729
|
|
20241118,094500,255041865,3250,3250,3250,3250,0
|
|
20241118,094400,255041865,3250,3240,3250,3240,1250
|
|
20241118,094300,250989365,3230,3285,3285,3230,5814
|
|
20241118,094200,232090260,3280,3280,3280,3280,700
|
|
20241118,094100,229794260,3290,3270,3290,3270,3744
|
|
20241118,094000,217548095,3250,3260,3270,3250,4063
|
|
20241118,093900,204343175,3260,3245,3260,3245,2158
|
|
20241118,093800,197326630,3250,3230,3250,3230,250
|
|
20241118,093700,196517465,3230,3230,3230,3230,0
|
|
20241118,093600,196517465,3230,3230,3230,3230,60
|
|
20241118,093500,196323665,3210,3235,3235,3210,1609
|
|
20241118,093400,191156275,3235,3210,3235,3210,906
|
|
20241118,093300,188240565,3240,3240,3240,3240,0
|
|
20241118,093200,188240565,3240,3240,3240,3240,1
|
|
20241118,093100,188237325,3225,3225,3225,3225,325
|
|
20241118,093000,187189200,3225,3250,3250,3225,594
|
|
20241118,092900,185270200,3225,3225,3225,3225,365
|
|
20241118,092800,184093075,3235,3235,3235,3235,3
|
|
20241118,092700,184083370,3235,3255,3255,3200,1973
|
|
20241118,092600,177760085,3260,3260,3260,3260,120
|
|
20241118,092500,177368885,3260,3265,3270,3260,297
|
|
20241118,092400,176400005,3270,3270,3270,3270,0
|
|
20241118,092300,176400005,3270,3260,3270,3260,141
|
|
20241118,092200,175939355,3255,3250,3255,3250,29
|
|
20241118,092100,175845100,3250,3245,3250,3245,450
|
|
20241118,092000,174384485,3240,3240,3240,3240,200
|
|
20241118,091900,173736485,3220,3220,3220,3220,0
|
|
20241118,091800,173736485,3220,3235,3240,3220,1086
|
|
20241118,091700,170222510,3235,3215,3235,3215,1225
|
|
20241118,091600,166272075,3215,3205,3215,3205,140
|
|
20241118,091500,165823275,3195,3185,3195,3185,475
|
|
20241118,091400,164307105,3180,3160,3180,3160,2881
|
|
20241118,091300,155154585,3170,3160,3170,3160,595
|
|
20241118,091200,153273435,3155,3170,3170,3155,1084
|
|
20241118,091100,149841280,3170,3155,3170,3150,5375
|
|
20241118,091000,132808440,3150,3165,3165,3150,6333
|
|
20241118,090900,112857995,3175,3205,3205,3150,15935
|
|
20241118,090800,62539730,3200,3190,3200,3190,33
|
|
20241118,090700,62434145,3170,3200,3200,3155,2622
|
|
20241118,090600,54105195,3210,3210,3210,3210,1240
|
|
20241118,090500,50124795,3195,3205,3205,3190,5564
|
|
20241118,090400,32359555,3235,3235,3235,3235,43
|
|
20241118,090300,32220450,3235,3235,3235,3200,508
|
|
20241118,090200,30579740,3235,3190,3235,3190,2687
|
|
20241118,090100,21961215,3190,3190,3190,3190,0
|
|
20241118,090000,21961215,3190,3195,3220,3185,6865
|