687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202400,399944905,3200,3200,3200,3200,571
|
|
20241119,202300,399944905,3200,3200,3200,3200,0
|
|
20241119,202200,399944905,3200,3200,3200,3200,0
|
|
20241119,202100,399944905,3200,3200,3200,3200,0
|
|
20241119,202000,399944905,3200,3200,3200,3200,0
|
|
20241119,201900,399944905,3200,3200,3200,3200,0
|
|
20241119,201800,399944905,3200,3200,3200,3200,0
|
|
20241119,201700,399944905,3200,3200,3200,3200,0
|
|
20241119,201600,399944905,3200,3200,3200,3200,0
|
|
20241119,201500,399944905,3200,3200,3200,3200,0
|
|
20241119,201400,399944905,3200,3200,3200,3200,0
|
|
20241119,201300,399944905,3200,3200,3200,3200,0
|
|
20241119,201200,399944905,3200,3200,3200,3200,0
|
|
20241119,201100,399944905,3200,3200,3200,3200,0
|
|
20241119,201000,399944905,3200,3200,3200,3200,0
|
|
20241119,200900,399944905,3200,3200,3200,3200,0
|
|
20241119,200800,399944905,3200,3200,3200,3200,0
|
|
20241119,200700,399944905,3200,3200,3200,3200,0
|
|
20241119,200600,399944905,3200,3200,3200,3200,0
|
|
20241119,200500,399944905,3200,3200,3200,3200,0
|
|
20241119,200400,399944905,3200,3200,3200,3200,0
|
|
20241119,200300,399944905,3200,3200,3200,3200,0
|
|
20241119,200200,399944905,3200,3200,3200,3200,0
|
|
20241119,200100,399944905,3200,3200,3200,3200,0
|
|
20241119,200000,399944905,3200,3200,3200,3200,0
|
|
20241119,195900,399944905,3200,3200,3200,3200,0
|
|
20241119,195800,399944905,3200,3200,3200,3200,0
|
|
20241119,195700,399944905,3200,3200,3200,3200,0
|
|
20241119,195600,399944905,3200,3200,3200,3200,0
|
|
20241119,195500,399944905,3200,3200,3200,3200,0
|
|
20241119,195400,399944905,3200,3200,3200,3200,571
|
|
20241119,195300,399944905,3200,3200,3200,3200,0
|
|
20241119,195200,399944905,3200,3200,3200,3200,0
|
|
20241119,195100,399944905,3200,3200,3200,3200,0
|
|
20241119,195000,399944905,3200,3200,3200,3200,0
|
|
20241119,194900,399944905,3200,3200,3200,3200,0
|
|
20241119,194800,399944905,3200,3200,3200,3200,0
|
|
20241119,194700,399944905,3200,3200,3200,3200,0
|
|
20241119,194600,399944905,3200,3200,3200,3200,0
|
|
20241119,194500,399944905,3200,3200,3200,3200,0
|
|
20241119,194400,399944905,3200,3200,3200,3200,0
|
|
20241119,194300,399944905,3200,3200,3200,3200,0
|
|
20241119,194200,399944905,3200,3200,3200,3200,0
|
|
20241119,194100,399944905,3200,3200,3200,3200,0
|
|
20241119,194000,399944905,3200,3200,3200,3200,0
|
|
20241119,193900,399944905,3200,3200,3200,3200,0
|
|
20241119,193800,399944905,3200,3200,3200,3200,0
|
|
20241119,193700,399944905,3200,3200,3200,3200,0
|
|
20241119,193600,399944905,3200,3200,3200,3200,0
|
|
20241119,193500,399944905,3200,3200,3200,3200,0
|
|
20241119,193400,399944905,3200,3200,3200,3200,0
|
|
20241119,193300,399944905,3200,3200,3200,3200,0
|
|
20241119,193200,399944905,3200,3200,3200,3200,0
|
|
20241119,193100,399944905,3200,3200,3200,3200,0
|
|
20241119,193000,399944905,3200,3200,3200,3200,0
|
|
20241119,192900,399944905,3200,3200,3200,3200,0
|
|
20241119,192800,399944905,3200,3200,3200,3200,0
|
|
20241119,192700,399944905,3200,3200,3200,3200,0
|
|
20241119,192600,399944905,3200,3200,3200,3200,0
|
|
20241119,192500,399944905,3200,3200,3200,3200,0
|
|
20241119,192400,399944905,3200,3200,3200,3200,571
|
|
20241119,192300,399944905,3200,3200,3200,3200,0
|
|
20241119,192200,399944905,3200,3200,3200,3200,0
|
|
20241119,192100,399944905,3200,3200,3200,3200,0
|
|
20241119,192000,399944905,3200,3200,3200,3200,0
|
|
20241119,191900,399944905,3200,3200,3200,3200,0
|
|
20241119,191800,399944905,3200,3200,3200,3200,0
|
|
20241119,191700,399944905,3200,3200,3200,3200,0
|
|
20241119,191600,399944905,3200,3200,3200,3200,0
|
|
20241119,191500,399944905,3200,3200,3200,3200,0
|
|
20241119,191400,399944905,3200,3200,3200,3200,0
|
|
20241119,191300,399944905,3200,3200,3200,3200,0
|
|
20241119,191200,399944905,3200,3200,3200,3200,0
|
|
20241119,191100,399944905,3200,3200,3200,3200,0
|
|
20241119,191000,399944905,3200,3200,3200,3200,0
|
|
20241119,190900,399944905,3200,3200,3200,3200,0
|
|
20241119,190800,399944905,3200,3200,3200,3200,0
|
|
20241119,190700,399944905,3200,3200,3200,3200,0
|
|
20241119,190600,399944905,3200,3200,3200,3200,0
|
|
20241119,190500,399944905,3200,3200,3200,3200,0
|
|
20241119,190400,399944905,3200,3200,3200,3200,0
|
|
20241119,190300,399944905,3200,3200,3200,3200,0
|
|
20241119,190200,399944905,3200,3200,3200,3200,0
|
|
20241119,190100,399944905,3200,3200,3200,3200,0
|
|
20241119,190000,399944905,3200,3200,3200,3200,0
|
|
20241119,185900,399944905,3200,3200,3200,3200,0
|
|
20241119,185800,399944905,3200,3200,3200,3200,0
|
|
20241119,185700,399944905,3200,3200,3200,3200,0
|
|
20241119,185600,399944905,3200,3200,3200,3200,0
|
|
20241119,185500,399944905,3200,3200,3200,3200,0
|
|
20241119,185400,399944905,3200,3200,3200,3200,571
|
|
20241119,185300,399944905,3200,3200,3200,3200,0
|
|
20241119,185200,399944905,3200,3200,3200,3200,0
|
|
20241119,185100,399944905,3200,3200,3200,3200,0
|
|
20241119,185000,399944905,3200,3200,3200,3200,0
|
|
20241119,184900,399944905,3200,3200,3200,3200,0
|
|
20241119,184800,399944905,3200,3200,3200,3200,0
|
|
20241119,184700,399944905,3200,3200,3200,3200,0
|
|
20241119,184600,399944905,3200,3200,3200,3200,0
|
|
20241119,184500,399944905,3200,3200,3200,3200,0
|
|
20241119,184400,399944905,3200,3200,3200,3200,0
|
|
20241119,184300,399944905,3200,3200,3200,3200,0
|
|
20241119,184200,399944905,3200,3200,3200,3200,0
|
|
20241119,184100,399944905,3200,3200,3200,3200,0
|
|
20241119,184000,399944905,3200,3200,3200,3200,0
|
|
20241119,183900,399944905,3200,3200,3200,3200,0
|
|
20241119,183800,399944905,3200,3200,3200,3200,0
|
|
20241119,183700,399944905,3200,3200,3200,3200,0
|
|
20241119,183600,399944905,3200,3200,3200,3200,0
|
|
20241119,183500,399944905,3200,3200,3200,3200,0
|
|
20241119,183400,399944905,3200,3200,3200,3200,0
|
|
20241119,183300,399944905,3200,3200,3200,3200,0
|
|
20241119,183200,399944905,3200,3200,3200,3200,0
|
|
20241119,183100,399944905,3200,3200,3200,3200,0
|
|
20241119,183000,399944905,3200,3200,3200,3200,0
|
|
20241119,182900,399944905,3200,3200,3200,3200,0
|
|
20241119,182800,399944905,3200,3200,3200,3200,0
|
|
20241119,182700,399944905,3200,3200,3200,3200,0
|
|
20241119,182600,399944905,3200,3200,3200,3200,0
|
|
20241119,182500,399944905,3200,3200,3200,3200,0
|
|
20241119,182400,399944905,3200,3200,3200,3200,571
|
|
20241119,182300,399944905,3200,3200,3200,3200,0
|
|
20241119,182200,399944905,3200,3200,3200,3200,0
|
|
20241119,182100,399944905,3200,3200,3200,3200,0
|
|
20241119,182000,399944905,3200,3200,3200,3200,0
|
|
20241119,181900,399944905,3200,3200,3200,3200,0
|
|
20241119,181800,399944905,3200,3200,3200,3200,0
|
|
20241119,181700,399944905,3200,3200,3200,3200,0
|
|
20241119,181600,399944905,3200,3200,3200,3200,0
|
|
20241119,181500,399944905,3200,3200,3200,3200,0
|
|
20241119,181400,399944905,3200,3200,3200,3200,0
|
|
20241119,181300,399944905,3200,3200,3200,3200,0
|
|
20241119,181200,399944905,3200,3200,3200,3200,0
|
|
20241119,181100,399944905,3200,3200,3200,3200,0
|
|
20241119,181000,399944905,3200,3200,3200,3200,0
|
|
20241119,180900,399944905,3200,3200,3200,3200,0
|
|
20241119,180800,399944905,3200,3200,3200,3200,0
|
|
20241119,180700,399944905,3200,3200,3200,3200,0
|
|
20241119,180600,399944905,3200,3200,3200,3200,0
|
|
20241119,180500,399944905,3200,3200,3200,3200,0
|
|
20241119,180400,399944905,3200,3200,3200,3200,0
|
|
20241119,180300,399944905,3200,3200,3200,3200,0
|
|
20241119,180200,399944905,3200,3200,3200,3200,0
|
|
20241119,180100,399944905,3200,3200,3200,3200,0
|
|
20241119,180000,399944905,3200,3200,3200,3200,0
|
|
20241119,175900,399944905,3200,3200,3200,3200,0
|
|
20241119,175800,399944905,3200,3200,3200,3200,0
|
|
20241119,175700,399944905,3200,3200,3200,3200,0
|
|
20241119,175600,399944905,3200,3200,3200,3200,0
|
|
20241119,175500,399944905,3200,3200,3200,3200,0
|
|
20241119,175400,399944905,3200,3200,3200,3200,571
|
|
20241119,175300,399944905,3200,3200,3200,3200,0
|
|
20241119,175200,399944905,3200,3200,3200,3200,0
|
|
20241119,175100,399944905,3200,3200,3200,3200,0
|
|
20241119,175000,399944905,3200,3200,3200,3200,0
|
|
20241119,174900,399944905,3200,3200,3200,3200,0
|
|
20241119,174800,399944905,3200,3200,3200,3200,0
|
|
20241119,174700,399944905,3200,3200,3200,3200,0
|
|
20241119,174600,399944905,3200,3200,3200,3200,0
|
|
20241119,174500,399944905,3200,3200,3200,3200,0
|
|
20241119,174400,399944905,3200,3200,3200,3200,0
|
|
20241119,174300,399944905,3200,3200,3200,3200,0
|
|
20241119,174200,399944905,3200,3200,3200,3200,0
|
|
20241119,174100,399944905,3200,3200,3200,3200,0
|
|
20241119,174000,399944905,3200,3200,3200,3200,0
|
|
20241119,173900,399944905,3200,3200,3200,3200,0
|
|
20241119,173800,399944905,3200,3200,3200,3200,0
|
|
20241119,173700,399944905,3200,3200,3200,3200,0
|
|
20241119,173600,399944905,3200,3200,3200,3200,0
|
|
20241119,173500,399944905,3200,3200,3200,3200,0
|
|
20241119,173400,399944905,3200,3200,3200,3200,0
|
|
20241119,173300,399944905,3200,3200,3200,3200,0
|
|
20241119,173200,399944905,3200,3200,3200,3200,0
|
|
20241119,173100,399944905,3200,3200,3200,3200,0
|
|
20241119,173000,399944905,3200,3200,3200,3200,0
|
|
20241119,172900,399944905,3200,3200,3200,3200,0
|
|
20241119,172800,399944905,3200,3200,3200,3200,0
|
|
20241119,172700,399944905,3200,3200,3200,3200,0
|
|
20241119,172600,399944905,3200,3200,3200,3200,0
|
|
20241119,172500,399944905,3200,3200,3200,3200,0
|
|
20241119,172400,399944905,3200,3200,3200,3200,571
|
|
20241119,172300,399944905,3200,3200,3200,3200,0
|
|
20241119,172200,399944905,3200,3200,3200,3200,0
|
|
20241119,172100,399944905,3200,3200,3200,3200,0
|
|
20241119,172000,399944905,3200,3200,3200,3200,0
|
|
20241119,171900,399944905,3200,3200,3200,3200,0
|
|
20241119,171800,399944905,3200,3200,3200,3200,0
|
|
20241119,171700,399944905,3200,3200,3200,3200,0
|
|
20241119,171600,399944905,3200,3200,3200,3200,0
|
|
20241119,171500,399944905,3200,3200,3200,3200,0
|
|
20241119,171400,399944905,3200,3200,3200,3200,0
|
|
20241119,171300,399944905,3200,3200,3200,3200,0
|
|
20241119,171200,399944905,3200,3200,3200,3200,0
|
|
20241119,171100,399944905,3200,3200,3200,3200,0
|
|
20241119,171000,399944905,3200,3200,3200,3200,0
|
|
20241119,170900,399944905,3200,3200,3200,3200,0
|
|
20241119,170800,399944905,3200,3200,3200,3200,0
|
|
20241119,170700,399944905,3200,3200,3200,3200,0
|
|
20241119,170600,399944905,3200,3200,3200,3200,0
|
|
20241119,170500,399944905,3200,3200,3200,3200,0
|
|
20241119,170400,399944905,3200,3200,3200,3200,0
|
|
20241119,170300,399944905,3200,3200,3200,3200,0
|
|
20241119,170200,399944905,3200,3200,3200,3200,0
|
|
20241119,170100,399944905,3200,3200,3200,3200,0
|
|
20241119,170000,399944905,3200,3200,3200,3200,0
|
|
20241119,165900,399944905,3200,3200,3200,3200,0
|
|
20241119,165800,399944905,3200,3200,3200,3200,0
|
|
20241119,165700,399944905,3200,3200,3200,3200,0
|
|
20241119,165600,399944905,3200,3200,3200,3200,0
|
|
20241119,165500,399944905,3200,3200,3200,3200,0
|
|
20241119,165400,399944905,3200,3200,3200,3200,571
|
|
20241119,165300,399944905,3200,3200,3200,3200,0
|
|
20241119,165200,399944905,3200,3200,3200,3200,0
|
|
20241119,165100,399944905,3200,3200,3200,3200,0
|
|
20241119,165000,399944905,3200,3200,3200,3200,0
|
|
20241119,164900,399944905,3200,3200,3200,3200,0
|
|
20241119,164800,399944905,3200,3200,3200,3200,0
|
|
20241119,164700,399944905,3200,3200,3200,3200,0
|
|
20241119,164600,399944905,3200,3200,3200,3200,0
|
|
20241119,164500,399944905,3200,3200,3200,3200,0
|
|
20241119,164400,399944905,3200,3200,3200,3200,0
|
|
20241119,164300,399944905,3200,3200,3200,3200,0
|
|
20241119,164200,399944905,3200,3200,3200,3200,0
|
|
20241119,164100,399944905,3200,3200,3200,3200,0
|
|
20241119,164000,399944905,3200,3200,3200,3200,0
|
|
20241119,163900,399944905,3200,3200,3200,3200,0
|
|
20241119,163800,399944905,3200,3200,3200,3200,0
|
|
20241119,163700,399944905,3200,3200,3200,3200,0
|
|
20241119,163600,399944905,3200,3200,3200,3200,0
|
|
20241119,163500,399944905,3200,3200,3200,3200,0
|
|
20241119,163400,399944905,3200,3200,3200,3200,0
|
|
20241119,163300,399944905,3200,3200,3200,3200,0
|
|
20241119,163200,399944905,3200,3200,3200,3200,0
|
|
20241119,163100,399944905,3200,3200,3200,3200,0
|
|
20241119,163000,399944905,3200,3200,3200,3200,0
|
|
20241119,162900,399944905,3200,3200,3200,3200,0
|
|
20241119,162800,399944905,3200,3200,3200,3200,0
|
|
20241119,162700,399944905,3200,3200,3200,3200,0
|
|
20241119,162600,399944905,3200,3200,3200,3200,0
|
|
20241119,162500,399944905,3200,3200,3200,3200,0
|
|
20241119,162400,399944905,3200,3200,3200,3200,571
|
|
20241119,162300,399944905,3200,3200,3200,3200,0
|
|
20241119,162200,399944905,3200,3200,3200,3200,0
|
|
20241119,162100,399944905,3200,3200,3200,3200,0
|
|
20241119,162000,399944905,3200,3200,3200,3200,0
|
|
20241119,161900,399944905,3200,3200,3200,3200,0
|
|
20241119,161800,399944905,3200,3200,3200,3200,0
|
|
20241119,161700,399944905,3200,3200,3200,3200,0
|
|
20241119,161600,399944905,3200,3200,3200,3200,0
|
|
20241119,161500,399944905,3200,3200,3200,3200,0
|
|
20241119,161400,399944905,3200,3200,3200,3200,0
|
|
20241119,161300,399944905,3200,3200,3200,3200,0
|
|
20241119,161200,399944905,3200,3200,3200,3200,0
|
|
20241119,161100,399944905,3200,3200,3200,3200,0
|
|
20241119,161000,399944905,3200,3200,3200,3200,0
|
|
20241119,160900,399944905,3200,3200,3200,3200,0
|
|
20241119,160800,399944905,3200,3200,3200,3200,0
|
|
20241119,160700,399944905,3200,3200,3200,3200,0
|
|
20241119,160600,399944905,3200,3200,3200,3200,0
|
|
20241119,160500,399944905,3200,3200,3200,3200,0
|
|
20241119,160400,399944905,3200,3200,3200,3200,0
|
|
20241119,160300,399944905,3200,3200,3200,3200,0
|
|
20241119,160200,399944905,3200,3200,3200,3200,0
|
|
20241119,160100,399944905,3200,3200,3200,3200,0
|
|
20241119,160000,399944905,3200,3200,3200,3200,0
|
|
20241119,155900,399944905,3200,3200,3200,3200,0
|
|
20241119,155800,399944905,3200,3200,3200,3200,0
|
|
20241119,155700,399944905,3200,3200,3200,3200,0
|
|
20241119,155600,399944905,3200,3200,3200,3200,0
|
|
20241119,155500,399944905,3200,3200,3200,3200,0
|
|
20241119,155400,399944905,3200,3200,3200,3200,571
|
|
20241119,155300,399944905,3200,3200,3200,3200,0
|
|
20241119,155200,399944905,3200,3200,3200,3200,0
|
|
20241119,155100,399944905,3200,3200,3200,3200,0
|
|
20241119,155000,399944905,3200,3200,3200,3200,0
|
|
20241119,154900,399944905,3200,3200,3200,3200,0
|
|
20241119,154800,399944905,3200,3200,3200,3200,0
|
|
20241119,154700,399944905,3200,3200,3200,3200,0
|
|
20241119,154600,399944905,3200,3200,3200,3200,0
|
|
20241119,154500,399944905,3200,3200,3200,3200,0
|
|
20241119,154400,399944905,3200,3200,3200,3200,0
|
|
20241119,154300,399944905,3200,3200,3200,3200,0
|
|
20241119,154200,399944905,3200,3200,3200,3200,0
|
|
20241119,154100,399944905,3200,3200,3200,3200,0
|
|
20241119,154000,399944905,3200,3200,3200,3200,0
|
|
20241119,153900,399944905,3200,3200,3200,3200,0
|
|
20241119,153800,399944905,3200,3200,3200,3200,0
|
|
20241119,153700,399944905,3200,3200,3200,3200,0
|
|
20241119,153600,399944905,3200,3200,3200,3200,0
|
|
20241119,153500,399944905,3200,3200,3200,3200,0
|
|
20241119,153400,399944905,3200,3200,3200,3200,0
|
|
20241119,153300,399944905,3200,3200,3200,3200,0
|
|
20241119,153200,399944905,3200,3200,3200,3200,0
|
|
20241119,153100,399944905,3200,3200,3200,3200,0
|
|
20241119,153000,399944905,3200,3200,3200,3200,571
|
|
20241119,152900,398117705,3205,3205,3205,3205,0
|
|
20241119,152800,398117705,3205,3205,3205,3205,0
|
|
20241119,152700,398117705,3205,3205,3205,3205,0
|
|
20241119,152600,398117705,3205,3205,3205,3205,0
|
|
20241119,152500,398117705,3205,3205,3205,3205,0
|
|
20241119,152400,398117705,3205,3205,3205,3205,0
|
|
20241119,152300,398117705,3205,3205,3205,3205,0
|
|
20241119,152200,398117705,3205,3205,3205,3205,0
|
|
20241119,152100,398117705,3205,3205,3205,3205,0
|
|
20241119,152000,398117705,3205,3205,3205,3205,0
|
|
20241119,151900,398117705,3205,3195,3210,3175,2351
|
|
20241119,151800,390620385,3205,3200,3205,3200,4
|
|
20241119,151700,390607580,3205,3205,3205,3205,0
|
|
20241119,151600,390607580,3205,3185,3205,3185,234
|
|
20241119,151500,389860265,3200,3200,3205,3185,202
|
|
20241119,151400,389215335,3205,3205,3205,3190,178
|
|
20241119,151300,388647470,3185,3190,3190,3185,258
|
|
20241119,151200,387825220,3210,3210,3210,3210,0
|
|
20241119,151100,387825220,3210,3200,3210,3200,1012
|
|
20241119,151000,384583930,3190,3195,3200,3190,1591
|
|
20241119,150900,379506045,3200,3200,3200,3200,100
|
|
20241119,150800,379186045,3200,3195,3200,3195,68
|
|
20241119,150700,378968780,3195,3195,3195,3195,0
|
|
20241119,150600,378968780,3195,3195,3195,3195,0
|
|
20241119,150500,378968780,3195,3195,3195,3195,33
|
|
20241119,150400,378863345,3195,3195,3195,3195,170
|
|
20241119,150300,378320195,3195,3195,3195,3195,0
|
|
20241119,150200,378320195,3195,3195,3195,3195,21
|
|
20241119,150100,378253100,3200,3200,3200,3200,0
|
|
20241119,150000,378253100,3200,3200,3200,3200,0
|
|
20241119,145900,378253100,3200,3200,3200,3200,0
|
|
20241119,145800,378253100,3200,3200,3200,3200,10
|
|
20241119,145700,378221100,3210,3210,3210,3210,0
|
|
20241119,145600,378221100,3210,3210,3210,3210,0
|
|
20241119,145500,378221100,3210,3210,3210,3210,0
|
|
20241119,145400,378221100,3210,3210,3210,3210,0
|
|
20241119,145300,378221100,3210,3210,3210,3210,0
|
|
20241119,145200,378221100,3210,3210,3210,3210,0
|
|
20241119,145100,378221100,3210,3210,3210,3210,0
|
|
20241119,145000,378221100,3210,3210,3210,3210,0
|
|
20241119,144900,378221100,3210,3210,3210,3210,0
|
|
20241119,144800,378221100,3210,3210,3210,3210,0
|
|
20241119,144700,378221100,3210,3190,3210,3190,100
|
|
20241119,144600,377902080,3210,3210,3210,3210,0
|
|
20241119,144500,377902080,3210,3210,3210,3210,0
|
|
20241119,144400,377902080,3210,3210,3210,3210,1
|
|
20241119,144300,377898870,3205,3205,3205,3205,430
|
|
20241119,144200,376520720,3205,3190,3205,3190,580
|
|
20241119,144100,374663005,3205,3205,3205,3205,0
|
|
20241119,144000,374663005,3205,3205,3205,3205,0
|
|
20241119,143900,374663005,3205,3205,3205,3205,0
|
|
20241119,143800,374663005,3205,3205,3205,3205,0
|
|
20241119,143700,374663005,3205,3205,3205,3205,0
|
|
20241119,143600,374663005,3205,3205,3205,3205,0
|
|
20241119,143500,374663005,3205,3205,3205,3205,0
|
|
20241119,143400,374663005,3205,3205,3205,3205,0
|
|
20241119,143300,374663005,3205,3205,3205,3205,123
|
|
20241119,143200,374268790,3190,3190,3190,3190,1
|
|
20241119,143100,374265600,3205,3200,3205,3200,3
|
|
20241119,143000,374255995,3205,3205,3205,3205,1658
|
|
20241119,142900,368942105,3205,3205,3205,3205,0
|
|
20241119,142800,368942105,3205,3205,3205,3205,0
|
|
20241119,142700,368942105,3205,3205,3205,3205,220
|
|
20241119,142600,368237005,3205,3205,3205,3190,55
|
|
20241119,142500,368061480,3195,3195,3195,3195,0
|
|
20241119,142400,368061480,3195,3195,3195,3195,341
|
|
20241119,142300,366971985,3195,3195,3195,3195,0
|
|
20241119,142200,366971985,3195,3195,3195,3195,0
|
|
20241119,142100,366971985,3195,3195,3195,3195,0
|
|
20241119,142000,366971985,3195,3190,3195,3190,2
|
|
20241119,141900,366965600,3185,3190,3190,3185,1120
|
|
20241119,141800,363393230,3195,3195,3195,3195,0
|
|
20241119,141700,363393230,3195,3195,3195,3195,220
|
|
20241119,141600,362690330,3195,3195,3195,3195,98
|
|
20241119,141500,362377220,3195,3195,3195,3195,0
|
|
20241119,141400,362377220,3195,3205,3205,3195,576
|
|
20241119,141300,360535700,3205,3205,3205,3205,1
|
|
20241119,141200,360532495,3200,3200,3200,3200,0
|
|
20241119,141100,360532495,3200,3200,3200,3200,295
|
|
20241119,141000,359588495,3205,3205,3205,3205,0
|
|
20241119,140900,359588495,3205,3205,3205,3205,1
|
|
20241119,140800,359585290,3200,3200,3200,3200,0
|
|
20241119,140700,359585290,3200,3205,3205,3200,66
|
|
20241119,140600,359374085,3200,3200,3200,3200,0
|
|
20241119,140500,359374085,3200,3200,3200,3200,0
|
|
20241119,140400,359374085,3200,3200,3200,3200,180
|
|
20241119,140300,358798085,3210,3210,3210,3210,0
|
|
20241119,140200,358798085,3210,3210,3210,3210,0
|
|
20241119,140100,358798085,3210,3210,3210,3210,0
|
|
20241119,140000,358798085,3210,3210,3210,3210,1
|
|
20241119,135900,358794875,3200,3200,3200,3200,75
|
|
20241119,135800,358554875,3210,3210,3210,3210,0
|
|
20241119,135700,358554875,3210,3210,3210,3210,0
|
|
20241119,135600,358554875,3210,3210,3210,3210,1
|
|
20241119,135500,358551665,3200,3200,3200,3200,0
|
|
20241119,135400,358551665,3200,3200,3200,3200,15
|
|
20241119,135300,358503665,3200,3200,3200,3200,0
|
|
20241119,135200,358503665,3200,3200,3200,3200,0
|
|
20241119,135100,358503665,3200,3200,3200,3200,7
|
|
20241119,135000,358481265,3195,3195,3195,3195,0
|
|
20241119,134900,358481265,3195,3195,3195,3195,0
|
|
20241119,134800,358481265,3195,3200,3200,3195,582
|
|
20241119,134700,356619275,3220,3220,3220,3220,1
|
|
20241119,134600,356616055,3200,3200,3200,3200,0
|
|
20241119,134500,356616055,3200,3200,3200,3200,500
|
|
20241119,134400,355016055,3200,3205,3205,3200,2000
|
|
20241119,134300,348613555,3220,3220,3220,3220,1000
|
|
20241119,134200,345393555,3220,3220,3220,3220,0
|
|
20241119,134100,345393555,3220,3220,3220,3220,0
|
|
20241119,134000,345393555,3220,3220,3220,3220,0
|
|
20241119,133900,345393555,3220,3220,3220,3220,0
|
|
20241119,133800,345393555,3220,3220,3220,3220,0
|
|
20241119,133700,345393555,3220,3220,3220,3220,0
|
|
20241119,133600,345393555,3220,3220,3220,3220,0
|
|
20241119,133500,345393555,3220,3220,3220,3220,0
|
|
20241119,133400,345393555,3220,3220,3220,3220,0
|
|
20241119,133300,345393555,3220,3220,3220,3220,0
|
|
20241119,133200,345393555,3220,3220,3220,3220,0
|
|
20241119,133100,345393555,3220,3220,3220,3220,0
|
|
20241119,133000,345393555,3220,3220,3220,3220,0
|
|
20241119,132900,345393555,3220,3220,3220,3220,30
|
|
20241119,132800,345296955,3230,3230,3230,3230,0
|
|
20241119,132700,345296955,3230,3230,3230,3230,0
|
|
20241119,132600,345296955,3230,3230,3230,3230,0
|
|
20241119,132500,345296955,3230,3230,3230,3230,0
|
|
20241119,132400,345296955,3230,3230,3230,3230,1
|
|
20241119,132300,345293725,3220,3220,3220,3220,2
|
|
20241119,132200,345287285,3220,3220,3220,3220,198
|
|
20241119,132100,344649725,3230,3230,3230,3230,1
|
|
20241119,132000,344646495,3220,3220,3220,3220,600
|
|
20241119,131900,342714495,3220,3220,3220,3220,481
|
|
20241119,131800,341165675,3200,3200,3200,3200,420
|
|
20241119,131700,339821675,3200,3205,3205,3200,320
|
|
20241119,131600,338797625,3220,3220,3220,3220,0
|
|
20241119,131500,338797625,3220,3220,3220,3220,0
|
|
20241119,131400,338797625,3220,3215,3220,3215,1827
|
|
20241119,131300,332914710,3215,3215,3215,3215,90
|
|
20241119,131200,332625360,3200,3205,3205,3200,230
|
|
20241119,131100,331889210,3210,3210,3210,3210,1
|
|
20241119,131000,331886000,3215,3215,3215,3215,0
|
|
20241119,130900,331886000,3215,3215,3215,3215,5
|
|
20241119,130800,331869925,3220,3220,3220,3220,0
|
|
20241119,130700,331869925,3220,3215,3220,3215,469
|
|
20241119,130600,330360245,3200,3200,3200,3200,10
|
|
20241119,130500,330328245,3220,3220,3220,3220,0
|
|
20241119,130400,330328245,3220,3215,3220,3215,533
|
|
20241119,130300,328614645,3215,3195,3215,3195,838
|
|
20241119,130200,325937195,3195,3195,3195,3195,1
|
|
20241119,130100,325934000,3180,3185,3185,3160,5341
|
|
20241119,130000,309001275,3185,3200,3200,3185,5466
|
|
20241119,125900,291567665,3200,3200,3200,3200,0
|
|
20241119,125800,291567665,3200,3200,3200,3200,0
|
|
20241119,125700,291567665,3200,3205,3205,3200,1000
|
|
20241119,125600,288367020,3230,3230,3230,3230,0
|
|
20241119,125500,288367020,3230,3230,3230,3230,39
|
|
20241119,125400,288241050,3230,3220,3230,3220,293
|
|
20241119,125300,287296775,3220,3220,3220,3220,0
|
|
20241119,125200,287296775,3220,3220,3220,3220,1
|
|
20241119,125100,287293555,3200,3200,3200,3200,0
|
|
20241119,125000,287293555,3200,3210,3210,3190,2085
|
|
20241119,124900,280629420,3220,3220,3220,3220,0
|
|
20241119,124800,280629420,3220,3220,3220,3220,0
|
|
20241119,124700,280629420,3220,3220,3220,3220,0
|
|
20241119,124600,280629420,3220,3220,3220,3220,0
|
|
20241119,124500,280629420,3220,3220,3220,3220,489
|
|
20241119,124400,279054840,3215,3215,3215,3215,0
|
|
20241119,124300,279054840,3215,3200,3215,3200,1995
|
|
20241119,124200,272641080,3215,3215,3215,3215,0
|
|
20241119,124100,272641080,3215,3215,3215,3215,0
|
|
20241119,124000,272641080,3215,3215,3215,3215,2
|
|
20241119,123900,272634650,3210,3210,3210,3210,1000
|
|
20241119,123800,269424650,3210,3210,3210,3210,1
|
|
20241119,123700,269421440,3200,3200,3200,3200,0
|
|
20241119,123600,269421440,3200,3200,3200,3200,1000
|
|
20241119,123500,266221440,3210,3210,3210,3210,0
|
|
20241119,123400,266221440,3210,3210,3210,3210,1000
|
|
20241119,123300,263011440,3210,3210,3210,3210,400
|
|
20241119,123200,261727440,3215,3215,3215,3215,0
|
|
20241119,123100,261727440,3215,3215,3215,3215,51
|
|
20241119,123000,261563475,3185,3185,3185,3185,0
|
|
20241119,122900,261563475,3185,3185,3185,3185,0
|
|
20241119,122800,261563475,3185,3215,3220,3185,928
|
|
20241119,122700,258598405,3220,3220,3220,3220,0
|
|
20241119,122600,258598405,3220,3220,3220,3220,0
|
|
20241119,122500,258598405,3220,3205,3220,3205,100
|
|
20241119,122400,258277270,3185,3195,3200,3185,3200
|
|
20241119,122300,248068185,3195,3195,3195,3195,404
|
|
20241119,122200,246777405,3190,3185,3190,3185,143
|
|
20241119,122100,246321700,3175,3180,3180,3175,256
|
|
20241119,122000,245508895,3195,3190,3195,3190,500
|
|
20241119,121900,243911400,3190,3190,3190,3190,0
|
|
20241119,121800,243911400,3190,3190,3190,3190,332
|
|
20241119,121700,242852320,3175,3175,3185,3175,941
|
|
20241119,121600,239864500,3175,3175,3175,3175,0
|
|
20241119,121500,239864500,3175,3175,3175,3175,0
|
|
20241119,121400,239864500,3175,3175,3175,3175,220
|
|
20241119,121300,239166000,3150,3195,3195,3150,8422
|
|
20241119,121200,212426825,3195,3195,3195,3195,380
|
|
20241119,121100,211212725,3195,3195,3195,3195,1
|
|
20241119,121000,211209530,3190,3190,3190,3190,700
|
|
20241119,120900,208976530,3185,3195,3195,3185,2982
|
|
20241119,120800,199464710,3190,3215,3215,3190,5326
|
|
20241119,120700,182438320,3215,3215,3215,3215,0
|
|
20241119,120600,182438320,3215,3215,3215,3215,0
|
|
20241119,120500,182438320,3215,3215,3215,3215,0
|
|
20241119,120400,182438320,3215,3215,3215,3215,0
|
|
20241119,120300,182438320,3215,3215,3215,3215,0
|
|
20241119,120200,182438320,3215,3215,3215,3215,150
|
|
20241119,120100,181956070,3215,3215,3215,3215,150
|
|
20241119,120000,181473820,3200,3200,3200,3200,0
|
|
20241119,115900,181473820,3200,3200,3200,3200,638
|
|
20241119,115800,179432220,3200,3205,3215,3195,2163
|
|
20241119,115700,172510770,3205,3205,3205,3205,150
|
|
20241119,115600,172030020,3205,3205,3205,3205,0
|
|
20241119,115500,172030020,3205,3210,3210,3205,42
|
|
20241119,115400,171895400,3205,3210,3215,3205,221
|
|
20241119,115300,171186985,3215,3210,3215,3210,1000
|
|
20241119,115200,167975840,3210,3200,3210,3195,762
|
|
20241119,115100,165538745,3210,3200,3210,3200,504
|
|
20241119,115000,163925925,3200,3200,3200,3200,20
|
|
20241119,114900,163861925,3210,3210,3210,3210,0
|
|
20241119,114800,163861925,3210,3210,3210,3210,0
|
|
20241119,114700,163861925,3210,3210,3210,3210,0
|
|
20241119,114600,163861925,3210,3210,3210,3210,3
|
|
20241119,114500,163852295,3210,3210,3210,3210,1
|
|
20241119,114400,163849085,3200,3200,3200,3195,280
|
|
20241119,114300,162953490,3210,3210,3210,3210,0
|
|
20241119,114200,162953490,3210,3210,3210,3210,0
|
|
20241119,114100,162953490,3210,3200,3210,3200,147
|
|
20241119,114000,162483080,3200,3200,3200,3200,1
|
|
20241119,113900,162479880,3195,3195,3195,3195,150
|
|
20241119,113800,162000630,3210,3210,3210,3210,0
|
|
20241119,113700,162000630,3210,3210,3210,3210,1
|
|
20241119,113600,161997420,3185,3215,3215,3185,2576
|
|
20241119,113500,153782800,3195,3200,3200,3190,1237
|
|
20241119,113400,149828385,3200,3200,3200,3200,1
|
|
20241119,113300,149825185,3220,3220,3220,3220,60
|
|
20241119,113200,149631985,3200,3200,3200,3200,0
|
|
20241119,113100,149631985,3200,3200,3200,3200,8
|
|
20241119,113000,149606385,3195,3195,3195,3195,0
|
|
20241119,112900,149606385,3195,3195,3195,3195,1
|
|
20241119,112800,149603190,3220,3220,3220,3220,0
|
|
20241119,112700,149603190,3220,3220,3220,3220,0
|
|
20241119,112600,149603190,3220,3220,3220,3210,214
|
|
20241119,112500,148915910,3215,3205,3215,3205,471
|
|
20241119,112400,147402565,3200,3200,3200,3200,1
|
|
20241119,112300,147399365,3200,3200,3200,3200,352
|
|
20241119,112200,146272965,3205,3205,3205,3205,0
|
|
20241119,112100,146272965,3205,3205,3205,3205,83
|
|
20241119,112000,146006950,3205,3210,3210,3200,65
|
|
20241119,111900,145798500,3210,3220,3220,3210,3
|
|
20241119,111800,145788855,3200,3215,3215,3200,6828
|
|
20241119,111700,123878520,3235,3235,3235,3235,3
|
|
20241119,111600,123868815,3235,3235,3235,3235,1
|
|
20241119,111500,123865580,3215,3220,3220,3215,960
|
|
20241119,111400,120777890,3250,3250,3250,3250,0
|
|
20241119,111300,120777890,3250,3245,3250,3245,151
|
|
20241119,111200,120287890,3245,3220,3245,3220,158
|
|
20241119,111100,119778605,3250,3220,3250,3220,550
|
|
20241119,111000,118007545,3220,3235,3235,3220,918
|
|
20241119,110900,115046000,3250,3250,3250,3250,0
|
|
20241119,110800,115046000,3250,3250,3250,3240,126
|
|
20241119,110700,114636590,3250,3250,3250,3250,0
|
|
20241119,110600,114636590,3250,3250,3250,3250,0
|
|
20241119,110500,114636590,3250,3250,3250,3250,1
|
|
20241119,110400,114633340,3230,3230,3230,3230,151
|
|
20241119,110300,114145610,3255,3255,3255,3255,0
|
|
20241119,110200,114145610,3255,3255,3255,3255,0
|
|
20241119,110100,114145610,3255,3250,3255,3250,4
|
|
20241119,110000,114132595,3240,3245,3245,3235,4
|
|
20241119,105900,114119635,3220,3220,3220,3220,0
|
|
20241119,105800,114119635,3220,3235,3235,3220,294
|
|
20241119,105700,113171465,3235,3235,3235,3235,0
|
|
20241119,105600,113171465,3235,3240,3240,3235,73
|
|
20241119,105500,112935255,3255,3255,3255,3255,0
|
|
20241119,105400,112935255,3255,3255,3255,3255,2
|
|
20241119,105300,112928745,3255,3255,3255,3255,1
|
|
20241119,105200,112925490,3240,3240,3240,3240,0
|
|
20241119,105100,112925490,3240,3245,3255,3240,22
|
|
20241119,105000,112854050,3265,3265,3265,3265,0
|
|
20241119,104900,112854050,3265,3265,3265,3265,0
|
|
20241119,104800,112854050,3265,3265,3265,3265,0
|
|
20241119,104700,112854050,3265,3265,3265,3265,1
|
|
20241119,104600,112850785,3240,3240,3240,3240,0
|
|
20241119,104500,112850785,3240,3240,3240,3240,0
|
|
20241119,104400,112850785,3240,3255,3255,3240,39
|
|
20241119,104300,112724395,3280,3255,3280,3255,124
|
|
20241119,104200,112317725,3280,3280,3280,3280,0
|
|
20241119,104100,112317725,3280,3280,3280,3280,0
|
|
20241119,104000,112317725,3280,3280,3280,3280,0
|
|
20241119,103900,112317725,3280,3280,3280,3280,0
|
|
20241119,103800,112317725,3280,3280,3280,3280,0
|
|
20241119,103700,112317725,3280,3280,3280,3280,0
|
|
20241119,103600,112317725,3280,3280,3280,3280,0
|
|
20241119,103500,112317725,3280,3280,3280,3280,0
|
|
20241119,103400,112317725,3280,3280,3280,3280,0
|
|
20241119,103300,112317725,3280,3280,3280,3280,0
|
|
20241119,103200,112317725,3280,3280,3280,3280,271
|
|
20241119,103100,111428845,3280,3280,3280,3280,0
|
|
20241119,103000,111428845,3280,3280,3280,3280,6
|
|
20241119,102900,111409165,3280,3215,3290,3215,1807
|
|
20241119,102800,105548065,3215,3230,3230,3215,412
|
|
20241119,102700,104222950,3230,3230,3230,3230,10
|
|
20241119,102600,104190650,3220,3230,3230,3220,1402
|
|
20241119,102500,99676200,3220,3220,3220,3220,9
|
|
20241119,102400,99647220,3220,3220,3220,3220,510
|
|
20241119,102300,98005020,3220,3220,3220,3220,1
|
|
20241119,102200,98001800,3205,3205,3205,3205,0
|
|
20241119,102100,98001800,3205,3215,3215,3205,351
|
|
20241119,102000,96876555,3230,3215,3230,3215,157
|
|
20241119,101900,96371785,3200,3215,3230,3200,3902
|
|
20241119,101800,83872190,3205,3240,3240,3205,2490
|
|
20241119,101700,75832815,3245,3255,3255,3245,914
|
|
20241119,101600,72865540,3260,3260,3260,3255,864
|
|
20241119,101500,70050200,3280,3280,3280,3280,1
|
|
20241119,101400,70046920,3260,3260,3260,3260,288
|
|
20241119,101300,69108040,3255,3260,3260,3255,524
|
|
20241119,101200,67400610,3260,3260,3260,3260,0
|
|
20241119,101100,67400610,3260,3260,3260,3260,1137
|
|
20241119,101000,63693990,3285,3285,3285,3285,0
|
|
20241119,100900,63693990,3285,3285,3285,3285,304
|
|
20241119,100800,62695350,3285,3285,3285,3285,0
|
|
20241119,100700,62695350,3285,3285,3285,3260,434
|
|
20241119,100600,61280360,3265,3270,3270,3265,620
|
|
20241119,100500,59255580,3295,3295,3295,3295,0
|
|
20241119,100400,59255580,3295,3295,3295,3295,0
|
|
20241119,100300,59255580,3295,3295,3295,3295,0
|
|
20241119,100200,59255580,3295,3270,3295,3270,11
|
|
20241119,100100,59219585,3295,3295,3295,3295,0
|
|
20241119,100000,59219585,3295,3295,3295,3295,0
|
|
20241119,095900,59219585,3295,3295,3295,3295,1
|
|
20241119,095800,59216290,3275,3275,3275,3275,0
|
|
20241119,095700,59216290,3275,3275,3275,3275,0
|
|
20241119,095600,59216290,3275,3275,3275,3275,0
|
|
20241119,095500,59216290,3275,3275,3275,3275,0
|
|
20241119,095400,59216290,3275,3275,3275,3275,0
|
|
20241119,095300,59216290,3275,3275,3275,3270,865
|
|
20241119,095200,56385685,3300,3300,3300,3300,0
|
|
20241119,095100,56385685,3300,3280,3300,3280,10
|
|
20241119,095000,56352745,3275,3275,3275,3275,3
|
|
20241119,094900,56342920,3275,3275,3275,3275,1
|
|
20241119,094800,56339645,3300,3300,3300,3300,0
|
|
20241119,094700,56339645,3300,3300,3300,3300,0
|
|
20241119,094600,56339645,3300,3300,3300,3300,0
|
|
20241119,094500,56339645,3300,3295,3300,3295,3
|
|
20241119,094400,56329750,3275,3275,3275,3275,0
|
|
20241119,094300,56329750,3275,3300,3300,3275,32
|
|
20241119,094200,56224900,3300,3280,3300,3280,54
|
|
20241119,094100,56046885,3280,3275,3280,3275,1721
|
|
20241119,094000,50410055,3275,3260,3275,3255,45
|
|
20241119,093900,50263230,3260,3260,3260,3260,721
|
|
20241119,093800,47912770,3280,3280,3280,3280,1000
|
|
20241119,093700,44632770,3280,3280,3280,3280,0
|
|
20241119,093600,44632770,3280,3280,3280,3280,0
|
|
20241119,093500,44632770,3280,3280,3280,3280,5
|
|
20241119,093400,44616370,3290,3290,3290,3290,0
|
|
20241119,093300,44616370,3290,3265,3290,3265,364
|
|
20241119,093200,43427835,3290,3285,3290,3285,2
|
|
20241119,093100,43421260,3265,3280,3280,3260,2675
|
|
20241119,093000,34648820,3285,3285,3285,3285,1
|
|
20241119,092900,34645535,3305,3305,3305,3305,0
|
|
20241119,092800,34645535,3305,3305,3305,3305,0
|
|
20241119,092700,34645535,3305,3290,3305,3280,89
|
|
20241119,092600,34353490,3305,3305,3305,3305,20
|
|
20241119,092500,34287390,3305,3305,3305,3305,1
|
|
20241119,092400,34284085,3285,3305,3305,3285,11
|
|
20241119,092300,34247930,3305,3305,3305,3305,0
|
|
20241119,092200,34247930,3305,3305,3305,3305,100
|
|
20241119,092100,33917430,3305,3305,3305,3305,0
|
|
20241119,092000,33917430,3305,3305,3305,3305,0
|
|
20241119,091900,33917430,3305,3305,3305,3305,0
|
|
20241119,091800,33917430,3305,3305,3305,3305,1
|
|
20241119,091700,33914125,3300,3300,3300,3300,0
|
|
20241119,091600,33914125,3300,3300,3300,3300,100
|
|
20241119,091500,33584125,3300,3305,3305,3300,1792
|
|
20241119,091400,27669565,3300,3300,3305,3250,5194
|
|
20241119,091300,10611565,3315,3310,3315,3300,1024
|
|
20241119,091200,7232115,3300,3305,3305,3300,1018
|
|
20241119,091100,3872635,3310,3310,3310,3310,60
|
|
20241119,091000,3674035,3315,3315,3315,3315,0
|
|
20241119,090900,3674035,3315,3315,3315,3315,0
|
|
20241119,090800,3674035,3315,3315,3315,3315,0
|
|
20241119,090700,3674035,3315,3315,3315,3315,0
|
|
20241119,090600,3674035,3315,3315,3315,3315,0
|
|
20241119,090500,3674035,3315,3310,3315,3310,66
|
|
20241119,090400,3455570,3300,3300,3300,3300,0
|
|
20241119,090300,3455570,3300,3300,3300,3300,0
|
|
20241119,090200,3455570,3300,3300,3300,3300,1000
|
|
20241119,090100,155570,3310,3310,3310,3310,13
|
|
20241119,090000,112540,3310,3310,3310,3310,34
|