700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,203700,105938530,4195,4195,4195,4195,481
|
|
20241118,203600,105938530,4195,4195,4195,4195,0
|
|
20241118,203500,105938530,4195,4195,4195,4195,0
|
|
20241118,203400,105938530,4195,4195,4195,4195,0
|
|
20241118,203300,105938530,4195,4195,4195,4195,0
|
|
20241118,203200,105938530,4195,4195,4195,4195,0
|
|
20241118,203100,105938530,4195,4195,4195,4195,0
|
|
20241118,203000,105938530,4195,4195,4195,4195,0
|
|
20241118,202900,105938530,4195,4195,4195,4195,0
|
|
20241118,202800,105938530,4195,4195,4195,4195,0
|
|
20241118,202700,105938530,4195,4195,4195,4195,0
|
|
20241118,202600,105938530,4195,4195,4195,4195,0
|
|
20241118,202500,105938530,4195,4195,4195,4195,0
|
|
20241118,202400,105938530,4195,4195,4195,4195,0
|
|
20241118,202300,105938530,4195,4195,4195,4195,0
|
|
20241118,202200,105938530,4195,4195,4195,4195,0
|
|
20241118,202100,105938530,4195,4195,4195,4195,0
|
|
20241118,202000,105938530,4195,4195,4195,4195,0
|
|
20241118,201900,105938530,4195,4195,4195,4195,0
|
|
20241118,201800,105938530,4195,4195,4195,4195,0
|
|
20241118,201700,105938530,4195,4195,4195,4195,0
|
|
20241118,201600,105938530,4195,4195,4195,4195,0
|
|
20241118,201500,105938530,4195,4195,4195,4195,0
|
|
20241118,201400,105938530,4195,4195,4195,4195,0
|
|
20241118,201300,105938530,4195,4195,4195,4195,0
|
|
20241118,201200,105938530,4195,4195,4195,4195,0
|
|
20241118,201100,105938530,4195,4195,4195,4195,0
|
|
20241118,201000,105938530,4195,4195,4195,4195,0
|
|
20241118,200900,105938530,4195,4195,4195,4195,0
|
|
20241118,200800,105938530,4195,4195,4195,4195,0
|
|
20241118,200700,105938530,4195,4195,4195,4195,481
|
|
20241118,200600,105938530,4195,4195,4195,4195,0
|
|
20241118,200500,105938530,4195,4195,4195,4195,0
|
|
20241118,200400,105938530,4195,4195,4195,4195,0
|
|
20241118,200300,105938530,4195,4195,4195,4195,0
|
|
20241118,200200,105938530,4195,4195,4195,4195,0
|
|
20241118,200100,105938530,4195,4195,4195,4195,0
|
|
20241118,200000,105938530,4195,4195,4195,4195,0
|
|
20241118,195900,105938530,4195,4195,4195,4195,0
|
|
20241118,195800,105938530,4195,4195,4195,4195,0
|
|
20241118,195700,105938530,4195,4195,4195,4195,0
|
|
20241118,195600,105938530,4195,4195,4195,4195,0
|
|
20241118,195500,105938530,4195,4195,4195,4195,0
|
|
20241118,195400,105938530,4195,4195,4195,4195,0
|
|
20241118,195300,105938530,4195,4195,4195,4195,0
|
|
20241118,195200,105938530,4195,4195,4195,4195,0
|
|
20241118,195100,105938530,4195,4195,4195,4195,0
|
|
20241118,195000,105938530,4195,4195,4195,4195,0
|
|
20241118,194900,105938530,4195,4195,4195,4195,0
|
|
20241118,194800,105938530,4195,4195,4195,4195,0
|
|
20241118,194700,105938530,4195,4195,4195,4195,0
|
|
20241118,194600,105938530,4195,4195,4195,4195,0
|
|
20241118,194500,105938530,4195,4195,4195,4195,0
|
|
20241118,194400,105938530,4195,4195,4195,4195,0
|
|
20241118,194300,105938530,4195,4195,4195,4195,0
|
|
20241118,194200,105938530,4195,4195,4195,4195,0
|
|
20241118,194100,105938530,4195,4195,4195,4195,0
|
|
20241118,194000,105938530,4195,4195,4195,4195,0
|
|
20241118,193900,105938530,4195,4195,4195,4195,0
|
|
20241118,193800,105938530,4195,4195,4195,4195,0
|
|
20241118,193700,105938530,4195,4195,4195,4195,481
|
|
20241118,193600,105938530,4195,4195,4195,4195,0
|
|
20241118,193500,105938530,4195,4195,4195,4195,0
|
|
20241118,193400,105938530,4195,4195,4195,4195,0
|
|
20241118,193300,105938530,4195,4195,4195,4195,0
|
|
20241118,193200,105938530,4195,4195,4195,4195,0
|
|
20241118,193100,105938530,4195,4195,4195,4195,0
|
|
20241118,193000,105938530,4195,4195,4195,4195,0
|
|
20241118,192900,105938530,4195,4195,4195,4195,0
|
|
20241118,192800,105938530,4195,4195,4195,4195,0
|
|
20241118,192700,105938530,4195,4195,4195,4195,0
|
|
20241118,192600,105938530,4195,4195,4195,4195,0
|
|
20241118,192500,105938530,4195,4195,4195,4195,0
|
|
20241118,192400,105938530,4195,4195,4195,4195,0
|
|
20241118,192300,105938530,4195,4195,4195,4195,0
|
|
20241118,192200,105938530,4195,4195,4195,4195,0
|
|
20241118,192100,105938530,4195,4195,4195,4195,0
|
|
20241118,192000,105938530,4195,4195,4195,4195,0
|
|
20241118,191900,105938530,4195,4195,4195,4195,0
|
|
20241118,191800,105938530,4195,4195,4195,4195,0
|
|
20241118,191700,105938530,4195,4195,4195,4195,0
|
|
20241118,191600,105938530,4195,4195,4195,4195,0
|
|
20241118,191500,105938530,4195,4195,4195,4195,0
|
|
20241118,191400,105938530,4195,4195,4195,4195,0
|
|
20241118,191300,105938530,4195,4195,4195,4195,0
|
|
20241118,191200,105938530,4195,4195,4195,4195,0
|
|
20241118,191100,105938530,4195,4195,4195,4195,0
|
|
20241118,191000,105938530,4195,4195,4195,4195,0
|
|
20241118,190900,105938530,4195,4195,4195,4195,0
|
|
20241118,190800,105938530,4195,4195,4195,4195,0
|
|
20241118,190700,105938530,4195,4195,4195,4195,481
|
|
20241118,190600,105938530,4195,4195,4195,4195,0
|
|
20241118,190500,105938530,4195,4195,4195,4195,0
|
|
20241118,190400,105938530,4195,4195,4195,4195,0
|
|
20241118,190300,105938530,4195,4195,4195,4195,0
|
|
20241118,190200,105938530,4195,4195,4195,4195,0
|
|
20241118,190100,105938530,4195,4195,4195,4195,0
|
|
20241118,190000,105938530,4195,4195,4195,4195,0
|
|
20241118,185900,105938530,4195,4195,4195,4195,0
|
|
20241118,185800,105938530,4195,4195,4195,4195,0
|
|
20241118,185700,105938530,4195,4195,4195,4195,0
|
|
20241118,185600,105938530,4195,4195,4195,4195,0
|
|
20241118,185500,105938530,4195,4195,4195,4195,0
|
|
20241118,185400,105938530,4195,4195,4195,4195,0
|
|
20241118,185300,105938530,4195,4195,4195,4195,0
|
|
20241118,185200,105938530,4195,4195,4195,4195,0
|
|
20241118,185100,105938530,4195,4195,4195,4195,0
|
|
20241118,185000,105938530,4195,4195,4195,4195,0
|
|
20241118,184900,105938530,4195,4195,4195,4195,0
|
|
20241118,184800,105938530,4195,4195,4195,4195,0
|
|
20241118,184700,105938530,4195,4195,4195,4195,0
|
|
20241118,184600,105938530,4195,4195,4195,4195,0
|
|
20241118,184500,105938530,4195,4195,4195,4195,0
|
|
20241118,184400,105938530,4195,4195,4195,4195,0
|
|
20241118,184300,105938530,4195,4195,4195,4195,0
|
|
20241118,184200,105938530,4195,4195,4195,4195,0
|
|
20241118,184100,105938530,4195,4195,4195,4195,0
|
|
20241118,184000,105938530,4195,4195,4195,4195,0
|
|
20241118,183900,105938530,4195,4195,4195,4195,0
|
|
20241118,183800,105938530,4195,4195,4195,4195,0
|
|
20241118,183700,105938530,4195,4195,4195,4195,481
|
|
20241118,183600,105938530,4195,4195,4195,4195,0
|
|
20241118,183500,105938530,4195,4195,4195,4195,0
|
|
20241118,183400,105938530,4195,4195,4195,4195,0
|
|
20241118,183300,105938530,4195,4195,4195,4195,0
|
|
20241118,183200,105938530,4195,4195,4195,4195,0
|
|
20241118,183100,105938530,4195,4195,4195,4195,0
|
|
20241118,183000,105938530,4195,4195,4195,4195,0
|
|
20241118,182900,105938530,4195,4195,4195,4195,0
|
|
20241118,182800,105938530,4195,4195,4195,4195,0
|
|
20241118,182700,105938530,4195,4195,4195,4195,0
|
|
20241118,182600,105938530,4195,4195,4195,4195,0
|
|
20241118,182500,105938530,4195,4195,4195,4195,0
|
|
20241118,182400,105938530,4195,4195,4195,4195,0
|
|
20241118,182300,105938530,4195,4195,4195,4195,0
|
|
20241118,182200,105938530,4195,4195,4195,4195,0
|
|
20241118,182100,105938530,4195,4195,4195,4195,0
|
|
20241118,182000,105938530,4195,4195,4195,4195,0
|
|
20241118,181900,105938530,4195,4195,4195,4195,0
|
|
20241118,181800,105938530,4195,4195,4195,4195,0
|
|
20241118,181700,105938530,4195,4195,4195,4195,0
|
|
20241118,181600,105938530,4195,4195,4195,4195,0
|
|
20241118,181500,105938530,4195,4195,4195,4195,0
|
|
20241118,181400,105938530,4195,4195,4195,4195,0
|
|
20241118,181300,105938530,4195,4195,4195,4195,0
|
|
20241118,181200,105938530,4195,4195,4195,4195,0
|
|
20241118,181100,105938530,4195,4195,4195,4195,0
|
|
20241118,181000,105938530,4195,4195,4195,4195,0
|
|
20241118,180900,105938530,4195,4195,4195,4195,0
|
|
20241118,180800,105938530,4195,4195,4195,4195,0
|
|
20241118,180700,105938530,4195,4195,4195,4195,481
|
|
20241118,180600,105938530,4195,4195,4195,4195,0
|
|
20241118,180500,105938530,4195,4195,4195,4195,0
|
|
20241118,180400,105938530,4195,4195,4195,4195,0
|
|
20241118,180300,105938530,4195,4195,4195,4195,0
|
|
20241118,180200,105938530,4195,4195,4195,4195,0
|
|
20241118,180100,105938530,4195,4195,4195,4195,0
|
|
20241118,180000,105938530,4195,4195,4195,4195,0
|
|
20241118,175900,105938530,4195,4195,4195,4195,0
|
|
20241118,175800,105938530,4195,4195,4195,4195,0
|
|
20241118,175700,105938530,4195,4195,4195,4195,0
|
|
20241118,175600,105938530,4195,4195,4195,4195,0
|
|
20241118,175500,105938530,4195,4195,4195,4195,0
|
|
20241118,175400,105938530,4195,4195,4195,4195,0
|
|
20241118,175300,105938530,4195,4195,4195,4195,0
|
|
20241118,175200,105938530,4195,4195,4195,4195,0
|
|
20241118,175100,105938530,4195,4195,4195,4195,0
|
|
20241118,175000,105938530,4195,4195,4195,4195,0
|
|
20241118,174900,105938530,4195,4195,4195,4195,0
|
|
20241118,174800,105938530,4195,4195,4195,4195,0
|
|
20241118,174700,105938530,4195,4195,4195,4195,0
|
|
20241118,174600,105938530,4195,4195,4195,4195,0
|
|
20241118,174500,105938530,4195,4195,4195,4195,0
|
|
20241118,174400,105938530,4195,4195,4195,4195,0
|
|
20241118,174300,105938530,4195,4195,4195,4195,0
|
|
20241118,174200,105938530,4195,4195,4195,4195,0
|
|
20241118,174100,105938530,4195,4195,4195,4195,0
|
|
20241118,174000,105938530,4195,4195,4195,4195,0
|
|
20241118,173900,105938530,4195,4195,4195,4195,0
|
|
20241118,173800,105938530,4195,4195,4195,4195,0
|
|
20241118,173700,105938530,4195,4195,4195,4195,481
|
|
20241118,173600,105938530,4195,4195,4195,4195,0
|
|
20241118,173500,105938530,4195,4195,4195,4195,0
|
|
20241118,173400,105938530,4195,4195,4195,4195,0
|
|
20241118,173300,105938530,4195,4195,4195,4195,0
|
|
20241118,173200,105938530,4195,4195,4195,4195,0
|
|
20241118,173100,105938530,4195,4195,4195,4195,0
|
|
20241118,173000,105938530,4195,4195,4195,4195,0
|
|
20241118,172900,105938530,4195,4195,4195,4195,0
|
|
20241118,172800,105938530,4195,4195,4195,4195,0
|
|
20241118,172700,105938530,4195,4195,4195,4195,0
|
|
20241118,172600,105938530,4195,4195,4195,4195,0
|
|
20241118,172500,105938530,4195,4195,4195,4195,0
|
|
20241118,172400,105938530,4195,4195,4195,4195,0
|
|
20241118,172300,105938530,4195,4195,4195,4195,0
|
|
20241118,172200,105938530,4195,4195,4195,4195,0
|
|
20241118,172100,105938530,4195,4195,4195,4195,0
|
|
20241118,172000,105938530,4195,4195,4195,4195,0
|
|
20241118,171900,105938530,4195,4195,4195,4195,0
|
|
20241118,171800,105938530,4195,4195,4195,4195,0
|
|
20241118,171700,105938530,4195,4195,4195,4195,0
|
|
20241118,171600,105938530,4195,4195,4195,4195,0
|
|
20241118,171500,105938530,4195,4195,4195,4195,0
|
|
20241118,171400,105938530,4195,4195,4195,4195,0
|
|
20241118,171300,105938530,4195,4195,4195,4195,0
|
|
20241118,171200,105938530,4195,4195,4195,4195,0
|
|
20241118,171100,105938530,4195,4195,4195,4195,0
|
|
20241118,171000,105938530,4195,4195,4195,4195,0
|
|
20241118,170900,105938530,4195,4195,4195,4195,0
|
|
20241118,170800,105938530,4195,4195,4195,4195,0
|
|
20241118,170700,105938530,4195,4195,4195,4195,481
|
|
20241118,170600,105938530,4195,4195,4195,4195,0
|
|
20241118,170500,105938530,4195,4195,4195,4195,0
|
|
20241118,170400,105938530,4195,4195,4195,4195,0
|
|
20241118,170300,105938530,4195,4195,4195,4195,0
|
|
20241118,170200,105938530,4195,4195,4195,4195,0
|
|
20241118,170100,105938530,4195,4195,4195,4195,0
|
|
20241118,170000,105938530,4195,4195,4195,4195,0
|
|
20241118,165900,105938530,4195,4195,4195,4195,0
|
|
20241118,165800,105938530,4195,4195,4195,4195,0
|
|
20241118,165700,105938530,4195,4195,4195,4195,0
|
|
20241118,165600,105938530,4195,4195,4195,4195,0
|
|
20241118,165500,105938530,4195,4195,4195,4195,0
|
|
20241118,165400,105938530,4195,4195,4195,4195,0
|
|
20241118,165300,105938530,4195,4195,4195,4195,0
|
|
20241118,165200,105938530,4195,4195,4195,4195,0
|
|
20241118,165100,105938530,4195,4195,4195,4195,0
|
|
20241118,165000,105938530,4195,4195,4195,4195,0
|
|
20241118,164900,105938530,4195,4195,4195,4195,0
|
|
20241118,164800,105938530,4195,4195,4195,4195,0
|
|
20241118,164700,105938530,4195,4195,4195,4195,0
|
|
20241118,164600,105938530,4195,4195,4195,4195,0
|
|
20241118,164500,105938530,4195,4195,4195,4195,0
|
|
20241118,164400,105938530,4195,4195,4195,4195,0
|
|
20241118,164300,105938530,4195,4195,4195,4195,0
|
|
20241118,164200,105938530,4195,4195,4195,4195,0
|
|
20241118,164100,105938530,4195,4195,4195,4195,0
|
|
20241118,164000,105938530,4195,4195,4195,4195,0
|
|
20241118,163900,105938530,4195,4195,4195,4195,0
|
|
20241118,163800,105938530,4195,4195,4195,4195,0
|
|
20241118,163700,105938530,4195,4195,4195,4195,481
|
|
20241118,163600,105938530,4195,4195,4195,4195,0
|
|
20241118,163500,105938530,4195,4195,4195,4195,0
|
|
20241118,163400,105938530,4195,4195,4195,4195,0
|
|
20241118,163300,105938530,4195,4195,4195,4195,0
|
|
20241118,163200,105938530,4195,4195,4195,4195,0
|
|
20241118,163100,105938530,4195,4195,4195,4195,0
|
|
20241118,163000,105938530,4195,4195,4195,4195,0
|
|
20241118,162900,105938530,4195,4195,4195,4195,0
|
|
20241118,162800,105938530,4195,4195,4195,4195,0
|
|
20241118,162700,105938530,4195,4195,4195,4195,0
|
|
20241118,162600,105938530,4195,4195,4195,4195,0
|
|
20241118,162500,105938530,4195,4195,4195,4195,0
|
|
20241118,162400,105938530,4195,4195,4195,4195,0
|
|
20241118,162300,105938530,4195,4195,4195,4195,0
|
|
20241118,162200,105938530,4195,4195,4195,4195,0
|
|
20241118,162100,105938530,4195,4195,4195,4195,0
|
|
20241118,162000,105938530,4195,4195,4195,4195,0
|
|
20241118,161900,105938530,4195,4195,4195,4195,0
|
|
20241118,161800,105938530,4195,4195,4195,4195,0
|
|
20241118,161700,105938530,4195,4195,4195,4195,0
|
|
20241118,161600,105938530,4195,4195,4195,4195,0
|
|
20241118,161500,105938530,4195,4195,4195,4195,0
|
|
20241118,161400,105938530,4195,4195,4195,4195,0
|
|
20241118,161300,105938530,4195,4195,4195,4195,0
|
|
20241118,161200,105938530,4195,4195,4195,4195,0
|
|
20241118,161100,105938530,4195,4195,4195,4195,0
|
|
20241118,161000,105938530,4195,4195,4195,4195,0
|
|
20241118,160900,105938530,4195,4195,4195,4195,0
|
|
20241118,160800,105938530,4195,4195,4195,4195,0
|
|
20241118,160700,105938530,4195,4195,4195,4195,481
|
|
20241118,160600,105938530,4195,4195,4195,4195,0
|
|
20241118,160500,105938530,4195,4195,4195,4195,0
|
|
20241118,160400,105938530,4195,4195,4195,4195,0
|
|
20241118,160300,105938530,4195,4195,4195,4195,0
|
|
20241118,160200,105938530,4195,4195,4195,4195,0
|
|
20241118,160100,105938530,4195,4195,4195,4195,0
|
|
20241118,160000,105938530,4195,4195,4195,4195,0
|
|
20241118,155900,105938530,4195,4195,4195,4195,0
|
|
20241118,155800,105938530,4195,4195,4195,4195,0
|
|
20241118,155700,105938530,4195,4195,4195,4195,0
|
|
20241118,155600,105938530,4195,4195,4195,4195,0
|
|
20241118,155500,105938530,4195,4195,4195,4195,0
|
|
20241118,155400,105938530,4195,4195,4195,4195,0
|
|
20241118,155300,105938530,4195,4195,4195,4195,0
|
|
20241118,155200,105938530,4195,4195,4195,4195,0
|
|
20241118,155100,105938530,4195,4195,4195,4195,0
|
|
20241118,155000,105938530,4195,4195,4195,4195,0
|
|
20241118,154900,105938530,4195,4195,4195,4195,0
|
|
20241118,154800,105938530,4195,4195,4195,4195,0
|
|
20241118,154700,105938530,4195,4195,4195,4195,0
|
|
20241118,154600,105938530,4195,4195,4195,4195,0
|
|
20241118,154500,105938530,4195,4195,4195,4195,0
|
|
20241118,154400,105938530,4195,4195,4195,4195,0
|
|
20241118,154300,105938530,4195,4195,4195,4195,0
|
|
20241118,154200,105938530,4195,4195,4195,4195,0
|
|
20241118,154100,105938530,4195,4195,4195,4195,0
|
|
20241118,154000,105938530,4195,4195,4195,4195,0
|
|
20241118,153900,105938530,4195,4195,4195,4195,0
|
|
20241118,153800,105938530,4195,4195,4195,4195,0
|
|
20241118,153700,105938530,4195,4195,4195,4195,481
|
|
20241118,153600,105938530,4195,4195,4195,4195,0
|
|
20241118,153500,105938530,4195,4195,4195,4195,0
|
|
20241118,153400,105938530,4195,4195,4195,4195,0
|
|
20241118,153300,105938530,4195,4195,4195,4195,0
|
|
20241118,153200,105938530,4195,4195,4195,4195,0
|
|
20241118,153100,105938530,4195,4195,4195,4195,0
|
|
20241118,153000,105938530,4195,4195,4195,4195,481
|
|
20241118,152900,103920735,4185,4185,4185,4185,0
|
|
20241118,152800,103920735,4185,4185,4185,4185,0
|
|
20241118,152700,103920735,4185,4185,4185,4185,0
|
|
20241118,152600,103920735,4185,4185,4185,4185,0
|
|
20241118,152500,103920735,4185,4185,4185,4185,0
|
|
20241118,152400,103920735,4185,4185,4185,4185,0
|
|
20241118,152300,103920735,4185,4185,4185,4185,0
|
|
20241118,152200,103920735,4185,4185,4185,4185,0
|
|
20241118,152100,103920735,4185,4185,4185,4185,0
|
|
20241118,152000,103920735,4185,4185,4185,4185,0
|
|
20241118,151900,103920735,4185,4185,4185,4185,30
|
|
20241118,151800,103795185,4185,4185,4185,4185,0
|
|
20241118,151700,103795185,4185,4180,4185,4180,32
|
|
20241118,151600,103661420,4180,4180,4180,4180,0
|
|
20241118,151500,103661420,4180,4180,4180,4180,5
|
|
20241118,151400,103640520,4185,4185,4185,4185,0
|
|
20241118,151300,103640520,4185,4185,4185,4185,0
|
|
20241118,151200,103640520,4185,4185,4185,4185,0
|
|
20241118,151100,103640520,4185,4185,4185,4185,0
|
|
20241118,151000,103640520,4185,4185,4185,4185,0
|
|
20241118,150900,103640520,4185,4185,4185,4185,0
|
|
20241118,150800,103640520,4185,4185,4185,4185,0
|
|
20241118,150700,103640520,4185,4185,4185,4185,0
|
|
20241118,150600,103640520,4185,4185,4185,4185,0
|
|
20241118,150500,103640520,4185,4185,4185,4185,0
|
|
20241118,150400,103640520,4185,4185,4185,4185,0
|
|
20241118,150300,103640520,4185,4185,4185,4185,0
|
|
20241118,150200,103640520,4185,4185,4185,4185,0
|
|
20241118,150100,103640520,4185,4185,4185,4185,0
|
|
20241118,150000,103640520,4185,4185,4185,4185,0
|
|
20241118,145900,103640520,4185,4185,4185,4185,0
|
|
20241118,145800,103640520,4185,4185,4185,4185,0
|
|
20241118,145700,103640520,4185,4185,4185,4185,0
|
|
20241118,145600,103640520,4185,4185,4185,4185,0
|
|
20241118,145500,103640520,4185,4185,4185,4185,0
|
|
20241118,145400,103640520,4185,4185,4185,4185,0
|
|
20241118,145300,103640520,4185,4185,4185,4185,0
|
|
20241118,145200,103640520,4185,4185,4185,4185,0
|
|
20241118,145100,103640520,4185,4185,4185,4185,0
|
|
20241118,145000,103640520,4185,4185,4185,4185,0
|
|
20241118,144900,103640520,4185,4185,4185,4185,0
|
|
20241118,144800,103640520,4185,4185,4185,4185,0
|
|
20241118,144700,103640520,4185,4185,4185,4185,70
|
|
20241118,144600,103347570,4185,4185,4185,4185,0
|
|
20241118,144500,103347570,4185,4185,4185,4185,0
|
|
20241118,144400,103347570,4185,4185,4185,4185,1
|
|
20241118,144300,103343385,4155,4160,4160,4155,415
|
|
20241118,144200,101618815,4190,4190,4190,4190,0
|
|
20241118,144100,101618815,4190,4190,4190,4190,0
|
|
20241118,144000,101618815,4190,4165,4190,4165,20
|
|
20241118,143900,101535245,4165,4165,4165,4165,0
|
|
20241118,143800,101535245,4165,4165,4165,4165,2
|
|
20241118,143700,101526915,4165,4165,4165,4165,0
|
|
20241118,143600,101526915,4165,4165,4165,4165,0
|
|
20241118,143500,101526915,4165,4165,4165,4165,0
|
|
20241118,143400,101526915,4165,4165,4165,4165,0
|
|
20241118,143300,101526915,4165,4165,4165,4165,0
|
|
20241118,143200,101526915,4165,4165,4165,4165,0
|
|
20241118,143100,101526915,4165,4165,4165,4165,0
|
|
20241118,143000,101526915,4165,4165,4165,4165,0
|
|
20241118,142900,101526915,4165,4165,4165,4165,0
|
|
20241118,142800,101526915,4165,4165,4165,4165,0
|
|
20241118,142700,101526915,4165,4165,4165,4165,0
|
|
20241118,142600,101526915,4165,4165,4165,4165,0
|
|
20241118,142500,101526915,4165,4165,4165,4165,0
|
|
20241118,142400,101526915,4165,4165,4165,4165,279
|
|
20241118,142300,100364880,4170,4170,4170,4170,0
|
|
20241118,142200,100364880,4170,4170,4170,4170,10
|
|
20241118,142100,100323180,4190,4190,4190,4190,0
|
|
20241118,142000,100323180,4190,4190,4190,4190,0
|
|
20241118,141900,100323180,4190,4190,4190,4190,0
|
|
20241118,141800,100323180,4190,4190,4190,4190,0
|
|
20241118,141700,100323180,4190,4185,4190,4185,90
|
|
20241118,141600,99946520,4165,4165,4165,4165,0
|
|
20241118,141500,99946520,4165,4165,4165,4165,0
|
|
20241118,141400,99946520,4165,4165,4165,4165,0
|
|
20241118,141300,99946520,4165,4165,4165,4165,1000
|
|
20241118,141200,95781520,4165,4165,4165,4165,0
|
|
20241118,141100,95781520,4165,4165,4165,4165,500
|
|
20241118,141000,93699020,4170,4170,4170,4170,1
|
|
20241118,140900,93694850,4185,4185,4185,4185,0
|
|
20241118,140800,93694850,4185,4185,4185,4185,0
|
|
20241118,140700,93694850,4185,4185,4185,4185,0
|
|
20241118,140600,93694850,4185,4180,4185,4180,33
|
|
20241118,140500,93556760,4180,4180,4180,4180,0
|
|
20241118,140400,93556760,4180,4180,4180,4180,0
|
|
20241118,140300,93556760,4180,4180,4180,4180,5
|
|
20241118,140200,93535860,4180,4180,4180,4180,1
|
|
20241118,140100,93531680,4175,4175,4175,4175,13
|
|
20241118,140000,93477405,4175,4175,4175,4175,0
|
|
20241118,135900,93477405,4175,4175,4175,4175,0
|
|
20241118,135800,93477405,4175,4175,4175,4175,0
|
|
20241118,135700,93477405,4175,4175,4175,4175,0
|
|
20241118,135600,93477405,4175,4175,4175,4175,0
|
|
20241118,135500,93477405,4175,4175,4175,4175,0
|
|
20241118,135400,93477405,4175,4175,4175,4175,1
|
|
20241118,135300,93473230,4165,4165,4165,4165,0
|
|
20241118,135200,93473230,4165,4165,4165,4165,0
|
|
20241118,135100,93473230,4165,4165,4165,4165,0
|
|
20241118,135000,93473230,4165,4165,4165,4165,0
|
|
20241118,134900,93473230,4165,4165,4165,4165,0
|
|
20241118,134800,93473230,4165,4165,4165,4165,0
|
|
20241118,134700,93473230,4165,4165,4165,4165,0
|
|
20241118,134600,93473230,4165,4165,4165,4165,0
|
|
20241118,134500,93473230,4165,4165,4165,4165,0
|
|
20241118,134400,93473230,4165,4165,4165,4165,0
|
|
20241118,134300,93473230,4165,4165,4165,4165,0
|
|
20241118,134200,93473230,4165,4165,4165,4165,0
|
|
20241118,134100,93473230,4165,4165,4165,4165,0
|
|
20241118,134000,93473230,4165,4165,4165,4165,0
|
|
20241118,133900,93473230,4165,4165,4165,4165,0
|
|
20241118,133800,93473230,4165,4165,4165,4165,273
|
|
20241118,133700,92336185,4140,4140,4140,4140,0
|
|
20241118,133600,92336185,4140,4140,4140,4140,0
|
|
20241118,133500,92336185,4140,4140,4140,4140,0
|
|
20241118,133400,92336185,4140,4140,4140,4140,5
|
|
20241118,133300,92315485,4165,4165,4165,4165,0
|
|
20241118,133200,92315485,4165,4165,4165,4165,0
|
|
20241118,133100,92315485,4165,4165,4165,4165,0
|
|
20241118,133000,92315485,4165,4165,4165,4165,0
|
|
20241118,132900,92315485,4165,4165,4165,4165,0
|
|
20241118,132800,92315485,4165,4165,4165,4165,0
|
|
20241118,132700,92315485,4165,4165,4165,4140,23
|
|
20241118,132600,92219715,4135,4135,4135,4135,0
|
|
20241118,132500,92219715,4135,4135,4135,4135,0
|
|
20241118,132400,92219715,4135,4135,4135,4135,60
|
|
20241118,132300,91971615,4165,4165,4165,4165,0
|
|
20241118,132200,91971615,4165,4165,4165,4165,0
|
|
20241118,132100,91971615,4165,4165,4165,4165,0
|
|
20241118,132000,91971615,4165,4165,4165,4165,0
|
|
20241118,131900,91971615,4165,4165,4165,4165,0
|
|
20241118,131800,91971615,4165,4165,4165,4165,0
|
|
20241118,131700,91971615,4165,4160,4165,4160,205
|
|
20241118,131600,91118790,4135,4135,4135,4135,279
|
|
20241118,131500,89965125,4135,4140,4140,4135,340
|
|
20241118,131400,88558655,4140,4185,4185,4140,271
|
|
20241118,131300,87435990,4155,4160,4160,4150,698
|
|
20241118,131200,84537710,4160,4160,4160,4160,572
|
|
20241118,131100,82158190,4200,4200,4200,4200,0
|
|
20241118,131000,82158190,4200,4200,4200,4200,0
|
|
20241118,130900,82158190,4200,4200,4200,4200,0
|
|
20241118,130800,82158190,4200,4200,4200,4200,0
|
|
20241118,130700,82158190,4200,4200,4200,4200,0
|
|
20241118,130600,82158190,4200,4200,4200,4200,0
|
|
20241118,130500,82158190,4200,4200,4200,4200,0
|
|
20241118,130400,82158190,4200,4200,4200,4200,0
|
|
20241118,130300,82158190,4200,4200,4200,4200,0
|
|
20241118,130200,82158190,4200,4150,4200,4150,455
|
|
20241118,130100,80267880,4150,4150,4150,4150,1233
|
|
20241118,130000,75150930,4150,4150,4150,4150,2
|
|
20241118,125900,75142630,4145,4145,4145,4145,0
|
|
20241118,125800,75142630,4145,4155,4155,4145,42
|
|
20241118,125700,74968405,4190,4190,4190,4190,239
|
|
20241118,125600,73966995,4190,4190,4190,4190,0
|
|
20241118,125500,73966995,4190,4160,4190,4160,60
|
|
20241118,125400,73715745,4150,4150,4150,4150,1
|
|
20241118,125300,73711595,4150,4155,4155,4150,674
|
|
20241118,125200,70913420,4155,4195,4200,4155,118
|
|
20241118,125100,70421690,4165,4165,4165,4165,150
|
|
20241118,125000,69796940,4165,4165,4165,4165,0
|
|
20241118,124900,69796940,4165,4175,4175,4165,300
|
|
20241118,124800,68546930,4200,4175,4200,4175,151
|
|
20241118,124700,67916480,4175,4175,4175,4175,0
|
|
20241118,124600,67916480,4175,4175,4175,4175,700
|
|
20241118,124500,64993980,4180,4180,4180,4180,0
|
|
20241118,124400,64993980,4180,4180,4180,4180,138
|
|
20241118,124300,64417140,4180,4180,4180,4180,65
|
|
20241118,124200,64145440,4180,4180,4180,4180,0
|
|
20241118,124100,64145440,4180,4180,4180,4180,9
|
|
20241118,124000,64107820,4180,4180,4180,4180,20
|
|
20241118,123900,64024220,4180,4180,4180,4180,0
|
|
20241118,123800,64024220,4180,4180,4180,4180,166
|
|
20241118,123700,63330340,4185,4185,4185,4185,0
|
|
20241118,123600,63330340,4185,4185,4185,4185,0
|
|
20241118,123500,63330340,4185,4185,4185,4185,0
|
|
20241118,123400,63330340,4185,4185,4185,4185,0
|
|
20241118,123300,63330340,4185,4185,4185,4185,200
|
|
20241118,123200,62493340,4185,4185,4185,4185,100
|
|
20241118,123100,62074840,4190,4190,4190,4190,51
|
|
20241118,123000,61861150,4200,4200,4200,4200,1
|
|
20241118,122900,61856950,4200,4185,4200,4185,501
|
|
20241118,122800,59760250,4190,4190,4190,4190,0
|
|
20241118,122700,59760250,4190,4190,4190,4190,0
|
|
20241118,122600,59760250,4190,4190,4190,4190,0
|
|
20241118,122500,59760250,4190,4190,4190,4190,218
|
|
20241118,122400,58846830,4185,4185,4185,4185,0
|
|
20241118,122300,58846830,4185,4195,4195,4185,1011
|
|
20241118,122200,54606970,4195,4195,4195,4195,0
|
|
20241118,122100,54606970,4195,4195,4195,4195,0
|
|
20241118,122000,54606970,4195,4195,4195,4195,486
|
|
20241118,121900,52568200,4195,4195,4195,4195,1
|
|
20241118,121800,52564005,4200,4200,4200,4200,509
|
|
20241118,121700,50426205,4200,4200,4200,4200,0
|
|
20241118,121600,50426205,4200,4200,4200,4200,0
|
|
20241118,121500,50426205,4200,4200,4200,4200,0
|
|
20241118,121400,50426205,4200,4200,4200,4200,0
|
|
20241118,121300,50426205,4200,4210,4210,4200,5
|
|
20241118,121200,50405165,4200,4200,4200,4200,0
|
|
20241118,121100,50405165,4200,4200,4200,4200,0
|
|
20241118,121000,50405165,4200,4200,4200,4200,0
|
|
20241118,120900,50405165,4200,4200,4200,4200,0
|
|
20241118,120800,50405165,4200,4200,4200,4200,0
|
|
20241118,120700,50405165,4200,4200,4200,4200,0
|
|
20241118,120600,50405165,4200,4200,4200,4200,0
|
|
20241118,120500,50405165,4200,4200,4200,4200,0
|
|
20241118,120400,50405165,4200,4200,4200,4200,0
|
|
20241118,120300,50405165,4200,4200,4200,4200,0
|
|
20241118,120200,50405165,4200,4200,4200,4200,0
|
|
20241118,120100,50405165,4200,4200,4200,4200,57
|
|
20241118,120000,50165765,4205,4205,4205,4205,0
|
|
20241118,115900,50165765,4205,4205,4205,4205,0
|
|
20241118,115800,50165765,4205,4205,4205,4205,0
|
|
20241118,115700,50165765,4205,4205,4205,4205,2
|
|
20241118,115600,50157355,4205,4205,4205,4205,0
|
|
20241118,115500,50157355,4205,4205,4205,4205,0
|
|
20241118,115400,50157355,4205,4205,4205,4205,0
|
|
20241118,115300,50157355,4205,4205,4205,4205,0
|
|
20241118,115200,50157355,4205,4205,4205,4205,320
|
|
20241118,115100,48811755,4205,4205,4205,4205,30
|
|
20241118,115000,48685605,4205,4205,4205,4205,0
|
|
20241118,114900,48685605,4205,4205,4205,4205,0
|
|
20241118,114800,48685605,4205,4205,4205,4205,20
|
|
20241118,114700,48601505,4200,4200,4200,4200,0
|
|
20241118,114600,48601505,4200,4200,4200,4200,0
|
|
20241118,114500,48601505,4200,4200,4200,4200,0
|
|
20241118,114400,48601505,4200,4200,4200,4200,0
|
|
20241118,114300,48601505,4200,4200,4200,4200,0
|
|
20241118,114200,48601505,4200,4200,4200,4200,0
|
|
20241118,114100,48601505,4200,4200,4200,4200,0
|
|
20241118,114000,48601505,4200,4200,4200,4200,0
|
|
20241118,113900,48601505,4200,4200,4200,4200,0
|
|
20241118,113800,48601505,4200,4200,4200,4200,120
|
|
20241118,113700,48097505,4205,4205,4205,4205,30
|
|
20241118,113600,47971355,4205,4205,4205,4205,0
|
|
20241118,113500,47971355,4205,4205,4205,4205,0
|
|
20241118,113400,47971355,4205,4205,4205,4205,0
|
|
20241118,113300,47971355,4205,4205,4205,4205,5
|
|
20241118,113200,47950330,4205,4205,4205,4205,0
|
|
20241118,113100,47950330,4205,4205,4205,4205,0
|
|
20241118,113000,47950330,4205,4205,4205,4205,187
|
|
20241118,112900,47163995,4210,4220,4220,4210,360
|
|
20241118,112800,45647380,4225,4225,4225,4225,0
|
|
20241118,112700,45647380,4225,4230,4230,4225,407
|
|
20241118,112600,43926270,4230,4230,4230,4230,0
|
|
20241118,112500,43926270,4230,4230,4230,4230,0
|
|
20241118,112400,43926270,4230,4230,4230,4230,0
|
|
20241118,112300,43926270,4230,4230,4230,4230,0
|
|
20241118,112200,43926270,4230,4230,4230,4230,0
|
|
20241118,112100,43926270,4230,4230,4230,4230,0
|
|
20241118,112000,43926270,4230,4230,4230,4230,0
|
|
20241118,111900,43926270,4230,4230,4230,4230,0
|
|
20241118,111800,43926270,4230,4230,4230,4230,0
|
|
20241118,111700,43926270,4230,4230,4230,4230,0
|
|
20241118,111600,43926270,4230,4230,4230,4230,200
|
|
20241118,111500,43080270,4250,4250,4250,4250,0
|
|
20241118,111400,43080270,4250,4250,4250,4250,0
|
|
20241118,111300,43080270,4250,4250,4250,4250,0
|
|
20241118,111200,43080270,4250,4250,4250,4250,0
|
|
20241118,111100,43080270,4250,4250,4250,4250,0
|
|
20241118,111000,43080270,4250,4250,4250,4250,0
|
|
20241118,110900,43080270,4250,4250,4250,4250,0
|
|
20241118,110800,43080270,4250,4250,4250,4250,0
|
|
20241118,110700,43080270,4250,4250,4250,4250,0
|
|
20241118,110600,43080270,4250,4250,4250,4250,0
|
|
20241118,110500,43080270,4250,4250,4250,4250,0
|
|
20241118,110400,43080270,4250,4250,4250,4250,0
|
|
20241118,110300,43080270,4250,4250,4250,4250,0
|
|
20241118,110200,43080270,4250,4250,4250,4250,0
|
|
20241118,110100,43080270,4250,4250,4250,4250,0
|
|
20241118,110000,43080270,4250,4250,4250,4250,0
|
|
20241118,105900,43080270,4250,4250,4250,4250,8
|
|
20241118,105800,43046270,4250,4245,4250,4245,120
|
|
20241118,105700,42536570,4215,4215,4215,4215,0
|
|
20241118,105600,42536570,4215,4215,4215,4215,0
|
|
20241118,105500,42536570,4215,4235,4235,4215,463
|
|
20241118,105400,40582640,4235,4235,4235,4235,9
|
|
20241118,105300,40544525,4235,4235,4235,4235,0
|
|
20241118,105200,40544525,4235,4235,4235,4235,0
|
|
20241118,105100,40544525,4235,4235,4235,4235,2
|
|
20241118,105000,40536055,4235,4235,4235,4235,0
|
|
20241118,104900,40536055,4235,4235,4235,4235,1
|
|
20241118,104800,40531820,4230,4230,4230,4230,0
|
|
20241118,104700,40531820,4230,4230,4230,4230,24
|
|
20241118,104600,40430300,4255,4255,4255,4255,2
|
|
20241118,104500,40421790,4255,4255,4255,4255,0
|
|
20241118,104400,40421790,4255,4255,4255,4255,0
|
|
20241118,104300,40421790,4255,4255,4255,4255,0
|
|
20241118,104200,40421790,4255,4255,4255,4255,0
|
|
20241118,104100,40421790,4255,4255,4255,4255,0
|
|
20241118,104000,40421790,4255,4255,4255,4255,0
|
|
20241118,103900,40421790,4255,4255,4255,4255,0
|
|
20241118,103800,40421790,4255,4235,4255,4235,250
|
|
20241118,103700,39358950,4225,4225,4225,4225,0
|
|
20241118,103600,39358950,4225,4225,4225,4225,345
|
|
20241118,103500,37901325,4225,4225,4225,4225,0
|
|
20241118,103400,37901325,4225,4230,4230,4225,100
|
|
20241118,103300,37478655,4230,4230,4230,4230,0
|
|
20241118,103200,37478655,4230,4230,4230,4230,600
|
|
20241118,103100,34940655,4230,4230,4230,4230,0
|
|
20241118,103000,34940655,4230,4230,4230,4230,0
|
|
20241118,102900,34940655,4230,4225,4230,4225,68
|
|
20241118,102800,34653105,4225,4225,4225,4225,10
|
|
20241118,102700,34610855,4255,4255,4255,4255,2
|
|
20241118,102600,34602345,4250,4250,4250,4250,0
|
|
20241118,102500,34602345,4250,4250,4250,4250,0
|
|
20241118,102400,34602345,4250,4250,4250,4250,0
|
|
20241118,102300,34602345,4250,4250,4250,4250,0
|
|
20241118,102200,34602345,4250,4250,4250,4250,0
|
|
20241118,102100,34602345,4250,4250,4250,4250,0
|
|
20241118,102000,34602345,4250,4250,4250,4250,8
|
|
20241118,101900,34568345,4225,4225,4225,4225,0
|
|
20241118,101800,34568345,4225,4225,4225,4225,0
|
|
20241118,101700,34568345,4225,4225,4225,4225,0
|
|
20241118,101600,34568345,4225,4225,4225,4225,20
|
|
20241118,101500,34483845,4225,4225,4225,4225,0
|
|
20241118,101400,34483845,4225,4225,4225,4225,12
|
|
20241118,101300,34433145,4225,4225,4225,4225,0
|
|
20241118,101200,34433145,4225,4225,4225,4225,0
|
|
20241118,101100,34433145,4225,4235,4235,4225,278
|
|
20241118,101000,33257125,4260,4260,4260,4260,0
|
|
20241118,100900,33257125,4260,4260,4260,4260,0
|
|
20241118,100800,33257125,4260,4260,4260,4260,4
|
|
20241118,100700,33240085,4260,4260,4260,4260,0
|
|
20241118,100600,33240085,4260,4255,4260,4255,64
|
|
20241118,100500,32967500,4265,4265,4265,4265,0
|
|
20241118,100400,32967500,4265,4265,4265,4265,0
|
|
20241118,100300,32967500,4265,4265,4265,4265,0
|
|
20241118,100200,32967500,4265,4265,4265,4265,0
|
|
20241118,100100,32967500,4265,4265,4265,4265,2
|
|
20241118,100000,32958970,4235,4240,4240,4235,400
|
|
20241118,095900,31264870,4240,4240,4240,4240,0
|
|
20241118,095800,31264870,4240,4240,4240,4240,0
|
|
20241118,095700,31264870,4240,4240,4240,4240,0
|
|
20241118,095600,31264870,4240,4240,4240,4240,1
|
|
20241118,095500,31260630,4270,4270,4270,4270,0
|
|
20241118,095400,31260630,4270,4270,4270,4270,0
|
|
20241118,095300,31260630,4270,4270,4270,4270,0
|
|
20241118,095200,31260630,4270,4240,4270,4235,307
|
|
20241118,095100,29956915,4245,4245,4245,4245,100
|
|
20241118,095000,29532415,4275,4275,4275,4275,10
|
|
20241118,094900,29489665,4270,4270,4270,4270,20
|
|
20241118,094800,29404265,4275,4275,4275,4275,0
|
|
20241118,094700,29404265,4275,4275,4275,4275,10
|
|
20241118,094600,29361515,4275,4275,4275,4275,2
|
|
20241118,094500,29352965,4275,4275,4275,4275,0
|
|
20241118,094400,29352965,4275,4275,4275,4275,0
|
|
20241118,094300,29352965,4275,4250,4275,4250,101
|
|
20241118,094200,28921930,4235,4235,4245,4235,452
|
|
20241118,094100,27005025,4235,4235,4235,4235,317
|
|
20241118,094000,25662530,4235,4235,4235,4235,0
|
|
20241118,093900,25662530,4235,4235,4235,4235,0
|
|
20241118,093800,25662530,4235,4225,4235,4225,51
|
|
20241118,093700,25446555,4235,4235,4235,4235,113
|
|
20241118,093600,24968000,4235,4235,4235,4235,0
|
|
20241118,093500,24968000,4235,4235,4235,4235,0
|
|
20241118,093400,24968000,4235,4235,4235,4235,0
|
|
20241118,093300,24968000,4235,4235,4235,4235,0
|
|
20241118,093200,24968000,4235,4235,4235,4235,1
|
|
20241118,093100,24963765,4235,4235,4235,4235,0
|
|
20241118,093000,24963765,4235,4230,4235,4230,4
|
|
20241118,092900,24946835,4230,4230,4230,4230,4
|
|
20241118,092800,24929915,4230,4230,4230,4230,1
|
|
20241118,092700,24925685,4225,4220,4225,4220,772
|
|
20241118,092600,21667640,4215,4215,4215,4215,79
|
|
20241118,092500,21334655,4215,4215,4215,4215,105
|
|
20241118,092400,20892080,4220,4215,4220,4215,194
|
|
20241118,092300,20073870,4215,4215,4215,4215,20
|
|
20241118,092200,19989570,4205,4205,4205,4205,49
|
|
20241118,092100,19783525,4220,4220,4220,4220,6
|
|
20241118,092000,19758205,4225,4225,4225,4225,0
|
|
20241118,091900,19758205,4225,4225,4225,4225,1
|
|
20241118,091800,19753980,4225,4205,4225,4200,85
|
|
20241118,091700,19395345,4200,4180,4200,4180,190
|
|
20241118,091600,18598105,4180,4155,4180,4155,1208
|
|
20241118,091500,13572955,4150,4150,4150,4150,0
|
|
20241118,091400,13572955,4150,4145,4150,4130,31
|
|
20241118,091300,13444570,4115,4120,4120,4115,200
|
|
20241118,091200,12621060,4125,4125,4125,4125,0
|
|
20241118,091100,12621060,4125,4125,4125,4125,0
|
|
20241118,091000,12621060,4125,4125,4125,4125,1000
|
|
20241118,090900,8496060,4125,4125,4125,4125,100
|
|
20241118,090800,8083560,4125,4140,4140,4125,100
|
|
20241118,090700,7670685,4150,4155,4155,4150,23
|
|
20241118,090600,7575135,4155,4155,4155,4155,3
|
|
20241118,090500,7562670,4130,4130,4130,4130,0
|
|
20241118,090400,7562670,4130,4130,4130,4130,0
|
|
20241118,090300,7562670,4130,4130,4130,4130,0
|
|
20241118,090200,7562670,4130,4130,4130,4130,0
|
|
20241118,090100,7562670,4130,4130,4130,4130,11
|
|
20241118,090000,7517240,4150,4160,4160,4150,1809
|