675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,211200,116146960,8000,8000,8000,8000,302
|
|
20241114,211100,116146960,8000,8000,8000,8000,0
|
|
20241114,211000,116146960,8000,8000,8000,8000,0
|
|
20241114,210900,116146960,8000,8000,8000,8000,0
|
|
20241114,210800,116146960,8000,8000,8000,8000,0
|
|
20241114,210700,116146960,8000,8000,8000,8000,0
|
|
20241114,210600,116146960,8000,8000,8000,8000,0
|
|
20241114,210500,116146960,8000,8000,8000,8000,0
|
|
20241114,210400,116146960,8000,8000,8000,8000,0
|
|
20241114,210300,116146960,8000,8000,8000,8000,0
|
|
20241114,210200,116146960,8000,8000,8000,8000,0
|
|
20241114,210100,116146960,8000,8000,8000,8000,0
|
|
20241114,210000,116146960,8000,8000,8000,8000,0
|
|
20241114,205900,116146960,8000,8000,8000,8000,0
|
|
20241114,205800,116146960,8000,8000,8000,8000,0
|
|
20241114,205700,116146960,8000,8000,8000,8000,0
|
|
20241114,205600,116146960,8000,8000,8000,8000,0
|
|
20241114,205500,116146960,8000,8000,8000,8000,0
|
|
20241114,205400,116146960,8000,8000,8000,8000,0
|
|
20241114,205300,116146960,8000,8000,8000,8000,0
|
|
20241114,205200,116146960,8000,8000,8000,8000,0
|
|
20241114,205100,116146960,8000,8000,8000,8000,0
|
|
20241114,205000,116146960,8000,8000,8000,8000,0
|
|
20241114,204900,116146960,8000,8000,8000,8000,0
|
|
20241114,204800,116146960,8000,8000,8000,8000,0
|
|
20241114,204700,116146960,8000,8000,8000,8000,0
|
|
20241114,204600,116146960,8000,8000,8000,8000,0
|
|
20241114,204500,116146960,8000,8000,8000,8000,0
|
|
20241114,204400,116146960,8000,8000,8000,8000,0
|
|
20241114,204300,116146960,8000,8000,8000,8000,0
|
|
20241114,204200,116146960,8000,8000,8000,8000,302
|
|
20241114,204100,116146960,8000,8000,8000,8000,0
|
|
20241114,204000,116146960,8000,8000,8000,8000,0
|
|
20241114,203900,116146960,8000,8000,8000,8000,0
|
|
20241114,203800,116146960,8000,8000,8000,8000,0
|
|
20241114,203700,116146960,8000,8000,8000,8000,0
|
|
20241114,203600,116146960,8000,8000,8000,8000,0
|
|
20241114,203500,116146960,8000,8000,8000,8000,0
|
|
20241114,203400,116146960,8000,8000,8000,8000,0
|
|
20241114,203300,116146960,8000,8000,8000,8000,0
|
|
20241114,203200,116146960,8000,8000,8000,8000,0
|
|
20241114,203100,116146960,8000,8000,8000,8000,0
|
|
20241114,203000,116146960,8000,8000,8000,8000,0
|
|
20241114,202900,116146960,8000,8000,8000,8000,0
|
|
20241114,202800,116146960,8000,8000,8000,8000,0
|
|
20241114,202700,116146960,8000,8000,8000,8000,0
|
|
20241114,202600,116146960,8000,8000,8000,8000,0
|
|
20241114,202500,116146960,8000,8000,8000,8000,0
|
|
20241114,202400,116146960,8000,8000,8000,8000,0
|
|
20241114,202300,116146960,8000,8000,8000,8000,0
|
|
20241114,202200,116146960,8000,8000,8000,8000,0
|
|
20241114,202100,116146960,8000,8000,8000,8000,0
|
|
20241114,202000,116146960,8000,8000,8000,8000,0
|
|
20241114,201900,116146960,8000,8000,8000,8000,0
|
|
20241114,201800,116146960,8000,8000,8000,8000,0
|
|
20241114,201700,116146960,8000,8000,8000,8000,0
|
|
20241114,201600,116146960,8000,8000,8000,8000,0
|
|
20241114,201500,116146960,8000,8000,8000,8000,0
|
|
20241114,201400,116146960,8000,8000,8000,8000,0
|
|
20241114,201300,116146960,8000,8000,8000,8000,0
|
|
20241114,201200,116146960,8000,8000,8000,8000,302
|
|
20241114,201100,116146960,8000,8000,8000,8000,0
|
|
20241114,201000,116146960,8000,8000,8000,8000,0
|
|
20241114,200900,116146960,8000,8000,8000,8000,0
|
|
20241114,200800,116146960,8000,8000,8000,8000,0
|
|
20241114,200700,116146960,8000,8000,8000,8000,0
|
|
20241114,200600,116146960,8000,8000,8000,8000,0
|
|
20241114,200500,116146960,8000,8000,8000,8000,0
|
|
20241114,200400,116146960,8000,8000,8000,8000,0
|
|
20241114,200300,116146960,8000,8000,8000,8000,0
|
|
20241114,200200,116146960,8000,8000,8000,8000,0
|
|
20241114,200100,116146960,8000,8000,8000,8000,0
|
|
20241114,200000,116146960,8000,8000,8000,8000,0
|
|
20241114,195900,116146960,8000,8000,8000,8000,0
|
|
20241114,195800,116146960,8000,8000,8000,8000,0
|
|
20241114,195700,116146960,8000,8000,8000,8000,0
|
|
20241114,195600,116146960,8000,8000,8000,8000,0
|
|
20241114,195500,116146960,8000,8000,8000,8000,0
|
|
20241114,195400,116146960,8000,8000,8000,8000,0
|
|
20241114,195300,116146960,8000,8000,8000,8000,0
|
|
20241114,195200,116146960,8000,8000,8000,8000,0
|
|
20241114,195100,116146960,8000,8000,8000,8000,0
|
|
20241114,195000,116146960,8000,8000,8000,8000,0
|
|
20241114,194900,116146960,8000,8000,8000,8000,0
|
|
20241114,194800,116146960,8000,8000,8000,8000,0
|
|
20241114,194700,116146960,8000,8000,8000,8000,0
|
|
20241114,194600,116146960,8000,8000,8000,8000,0
|
|
20241114,194500,116146960,8000,8000,8000,8000,0
|
|
20241114,194400,116146960,8000,8000,8000,8000,0
|
|
20241114,194300,116146960,8000,8000,8000,8000,0
|
|
20241114,194200,116146960,8000,8000,8000,8000,302
|
|
20241114,194100,116146960,8000,8000,8000,8000,0
|
|
20241114,194000,116146960,8000,8000,8000,8000,0
|
|
20241114,193900,116146960,8000,8000,8000,8000,0
|
|
20241114,193800,116146960,8000,8000,8000,8000,0
|
|
20241114,193700,116146960,8000,8000,8000,8000,0
|
|
20241114,193600,116146960,8000,8000,8000,8000,0
|
|
20241114,193500,116146960,8000,8000,8000,8000,0
|
|
20241114,193400,116146960,8000,8000,8000,8000,0
|
|
20241114,193300,116146960,8000,8000,8000,8000,0
|
|
20241114,193200,116146960,8000,8000,8000,8000,0
|
|
20241114,193100,116146960,8000,8000,8000,8000,0
|
|
20241114,193000,116146960,8000,8000,8000,8000,0
|
|
20241114,192900,116146960,8000,8000,8000,8000,0
|
|
20241114,192800,116146960,8000,8000,8000,8000,0
|
|
20241114,192700,116146960,8000,8000,8000,8000,0
|
|
20241114,192600,116146960,8000,8000,8000,8000,0
|
|
20241114,192500,116146960,8000,8000,8000,8000,0
|
|
20241114,192400,116146960,8000,8000,8000,8000,0
|
|
20241114,192300,116146960,8000,8000,8000,8000,0
|
|
20241114,192200,116146960,8000,8000,8000,8000,0
|
|
20241114,192100,116146960,8000,8000,8000,8000,0
|
|
20241114,192000,116146960,8000,8000,8000,8000,0
|
|
20241114,191900,116146960,8000,8000,8000,8000,0
|
|
20241114,191800,116146960,8000,8000,8000,8000,0
|
|
20241114,191700,116146960,8000,8000,8000,8000,0
|
|
20241114,191600,116146960,8000,8000,8000,8000,0
|
|
20241114,191500,116146960,8000,8000,8000,8000,0
|
|
20241114,191400,116146960,8000,8000,8000,8000,0
|
|
20241114,191300,116146960,8000,8000,8000,8000,0
|
|
20241114,191200,116146960,8000,8000,8000,8000,302
|
|
20241114,191100,116146960,8000,8000,8000,8000,0
|
|
20241114,191000,116146960,8000,8000,8000,8000,0
|
|
20241114,190900,116146960,8000,8000,8000,8000,0
|
|
20241114,190800,116146960,8000,8000,8000,8000,0
|
|
20241114,190700,116146960,8000,8000,8000,8000,0
|
|
20241114,190600,116146960,8000,8000,8000,8000,0
|
|
20241114,190500,116146960,8000,8000,8000,8000,0
|
|
20241114,190400,116146960,8000,8000,8000,8000,0
|
|
20241114,190300,116146960,8000,8000,8000,8000,0
|
|
20241114,190200,116146960,8000,8000,8000,8000,0
|
|
20241114,190100,116146960,8000,8000,8000,8000,0
|
|
20241114,190000,116146960,8000,8000,8000,8000,0
|
|
20241114,185900,116146960,8000,8000,8000,8000,0
|
|
20241114,185800,116146960,8000,8000,8000,8000,0
|
|
20241114,185700,116146960,8000,8000,8000,8000,0
|
|
20241114,185600,116146960,8000,8000,8000,8000,0
|
|
20241114,185500,116146960,8000,8000,8000,8000,0
|
|
20241114,185400,116146960,8000,8000,8000,8000,0
|
|
20241114,185300,116146960,8000,8000,8000,8000,0
|
|
20241114,185200,116146960,8000,8000,8000,8000,0
|
|
20241114,185100,116146960,8000,8000,8000,8000,0
|
|
20241114,185000,116146960,8000,8000,8000,8000,0
|
|
20241114,184900,116146960,8000,8000,8000,8000,0
|
|
20241114,184800,116146960,8000,8000,8000,8000,0
|
|
20241114,184700,116146960,8000,8000,8000,8000,0
|
|
20241114,184600,116146960,8000,8000,8000,8000,0
|
|
20241114,184500,116146960,8000,8000,8000,8000,0
|
|
20241114,184400,116146960,8000,8000,8000,8000,0
|
|
20241114,184300,116146960,8000,8000,8000,8000,0
|
|
20241114,184200,116146960,8000,8000,8000,8000,302
|
|
20241114,184100,116146960,8000,8000,8000,8000,0
|
|
20241114,184000,116146960,8000,8000,8000,8000,0
|
|
20241114,183900,116146960,8000,8000,8000,8000,0
|
|
20241114,183800,116146960,8000,8000,8000,8000,0
|
|
20241114,183700,116146960,8000,8000,8000,8000,0
|
|
20241114,183600,116146960,8000,8000,8000,8000,0
|
|
20241114,183500,116146960,8000,8000,8000,8000,0
|
|
20241114,183400,116146960,8000,8000,8000,8000,0
|
|
20241114,183300,116146960,8000,8000,8000,8000,0
|
|
20241114,183200,116146960,8000,8000,8000,8000,0
|
|
20241114,183100,116146960,8000,8000,8000,8000,0
|
|
20241114,183000,116146960,8000,8000,8000,8000,0
|
|
20241114,182900,116146960,8000,8000,8000,8000,0
|
|
20241114,182800,116146960,8000,8000,8000,8000,0
|
|
20241114,182700,116146960,8000,8000,8000,8000,0
|
|
20241114,182600,116146960,8000,8000,8000,8000,0
|
|
20241114,182500,116146960,8000,8000,8000,8000,0
|
|
20241114,182400,116146960,8000,8000,8000,8000,0
|
|
20241114,182300,116146960,8000,8000,8000,8000,0
|
|
20241114,182200,116146960,8000,8000,8000,8000,0
|
|
20241114,182100,116146960,8000,8000,8000,8000,0
|
|
20241114,182000,116146960,8000,8000,8000,8000,0
|
|
20241114,181900,116146960,8000,8000,8000,8000,0
|
|
20241114,181800,116146960,8000,8000,8000,8000,0
|
|
20241114,181700,116146960,8000,8000,8000,8000,0
|
|
20241114,181600,116146960,8000,8000,8000,8000,0
|
|
20241114,181500,116146960,8000,8000,8000,8000,0
|
|
20241114,181400,116146960,8000,8000,8000,8000,0
|
|
20241114,181300,116146960,8000,8000,8000,8000,0
|
|
20241114,181200,116146960,8000,8000,8000,8000,302
|
|
20241114,181100,116146960,8000,8000,8000,8000,0
|
|
20241114,181000,116146960,8000,8000,8000,8000,0
|
|
20241114,180900,116146960,8000,8000,8000,8000,0
|
|
20241114,180800,116146960,8000,8000,8000,8000,0
|
|
20241114,180700,116146960,8000,8000,8000,8000,0
|
|
20241114,180600,116146960,8000,8000,8000,8000,0
|
|
20241114,180500,116146960,8000,8000,8000,8000,0
|
|
20241114,180400,116146960,8000,8000,8000,8000,0
|
|
20241114,180300,116146960,8000,8000,8000,8000,0
|
|
20241114,180200,116146960,8000,8000,8000,8000,0
|
|
20241114,180100,116146960,8000,8000,8000,8000,0
|
|
20241114,180000,116146960,8000,8000,8000,8000,0
|
|
20241114,175900,116146960,8000,8000,8000,8000,0
|
|
20241114,175800,116146960,8000,8000,8000,8000,0
|
|
20241114,175700,116146960,8000,8000,8000,8000,0
|
|
20241114,175600,116146960,8000,8000,8000,8000,0
|
|
20241114,175500,116146960,8000,8000,8000,8000,0
|
|
20241114,175400,116146960,8000,8000,8000,8000,0
|
|
20241114,175300,116146960,8000,8000,8000,8000,0
|
|
20241114,175200,116146960,8000,8000,8000,8000,0
|
|
20241114,175100,116146960,8000,8000,8000,8000,0
|
|
20241114,175000,116146960,8000,8000,8000,8000,0
|
|
20241114,174900,116146960,8000,8000,8000,8000,0
|
|
20241114,174800,116146960,8000,8000,8000,8000,0
|
|
20241114,174700,116146960,8000,8000,8000,8000,0
|
|
20241114,174600,116146960,8000,8000,8000,8000,0
|
|
20241114,174500,116146960,8000,8000,8000,8000,0
|
|
20241114,174400,116146960,8000,8000,8000,8000,0
|
|
20241114,174300,116146960,8000,8000,8000,8000,0
|
|
20241114,174200,116146960,8000,8000,8000,8000,302
|
|
20241114,174100,116146960,8000,8000,8000,8000,0
|
|
20241114,174000,116146960,8000,8000,8000,8000,0
|
|
20241114,173900,116146960,8000,8000,8000,8000,0
|
|
20241114,173800,116146960,8000,8000,8000,8000,0
|
|
20241114,173700,116146960,8000,8000,8000,8000,0
|
|
20241114,173600,116146960,8000,8000,8000,8000,0
|
|
20241114,173500,116146960,8000,8000,8000,8000,0
|
|
20241114,173400,116146960,8000,8000,8000,8000,0
|
|
20241114,173300,116146960,8000,8000,8000,8000,0
|
|
20241114,173200,116146960,8000,8000,8000,8000,0
|
|
20241114,173100,116146960,8000,8000,8000,8000,0
|
|
20241114,173000,116146960,8000,8000,8000,8000,0
|
|
20241114,172900,116146960,8000,8000,8000,8000,0
|
|
20241114,172800,116146960,8000,8000,8000,8000,0
|
|
20241114,172700,116146960,8000,8000,8000,8000,0
|
|
20241114,172600,116146960,8000,8000,8000,8000,0
|
|
20241114,172500,116146960,8000,8000,8000,8000,0
|
|
20241114,172400,116146960,8000,8000,8000,8000,0
|
|
20241114,172300,116146960,8000,8000,8000,8000,0
|
|
20241114,172200,116146960,8000,8000,8000,8000,0
|
|
20241114,172100,116146960,8000,8000,8000,8000,0
|
|
20241114,172000,116146960,8000,8000,8000,8000,0
|
|
20241114,171900,116146960,8000,8000,8000,8000,0
|
|
20241114,171800,116146960,8000,8000,8000,8000,0
|
|
20241114,171700,116146960,8000,8000,8000,8000,0
|
|
20241114,171600,116146960,8000,8000,8000,8000,0
|
|
20241114,171500,116146960,8000,8000,8000,8000,0
|
|
20241114,171400,116146960,8000,8000,8000,8000,0
|
|
20241114,171300,116146960,8000,8000,8000,8000,0
|
|
20241114,171200,116146960,8000,8000,8000,8000,302
|
|
20241114,171100,116146960,8000,8000,8000,8000,0
|
|
20241114,171000,116146960,8000,8000,8000,8000,0
|
|
20241114,170900,116146960,8000,8000,8000,8000,0
|
|
20241114,170800,116146960,8000,8000,8000,8000,0
|
|
20241114,170700,116146960,8000,8000,8000,8000,0
|
|
20241114,170600,116146960,8000,8000,8000,8000,0
|
|
20241114,170500,116146960,8000,8000,8000,8000,0
|
|
20241114,170400,116146960,8000,8000,8000,8000,0
|
|
20241114,170300,116146960,8000,8000,8000,8000,0
|
|
20241114,170200,116146960,8000,8000,8000,8000,0
|
|
20241114,170100,116146960,8000,8000,8000,8000,0
|
|
20241114,170000,116146960,8000,8000,8000,8000,0
|
|
20241114,165900,116146960,8000,8000,8000,8000,0
|
|
20241114,165800,116146960,8000,8000,8000,8000,0
|
|
20241114,165700,116146960,8000,8000,8000,8000,0
|
|
20241114,165600,116146960,8000,8000,8000,8000,0
|
|
20241114,165500,116146960,8000,8000,8000,8000,0
|
|
20241114,165400,116146960,8000,8000,8000,8000,0
|
|
20241114,165300,116146960,8000,8000,8000,8000,0
|
|
20241114,165200,116146960,8000,8000,8000,8000,0
|
|
20241114,165100,116146960,8000,8000,8000,8000,0
|
|
20241114,165000,116146960,8000,8000,8000,8000,0
|
|
20241114,164900,116146960,8000,8000,8000,8000,0
|
|
20241114,164800,116146960,8000,8000,8000,8000,0
|
|
20241114,164700,116146960,8000,8000,8000,8000,0
|
|
20241114,164600,116146960,8000,8000,8000,8000,0
|
|
20241114,164500,116146960,8000,8000,8000,8000,0
|
|
20241114,164400,116146960,8000,8000,8000,8000,0
|
|
20241114,164300,116146960,8000,8000,8000,8000,0
|
|
20241114,164200,116146960,8000,8000,8000,8000,302
|
|
20241114,164100,116146960,8000,8000,8000,8000,0
|
|
20241114,164000,116146960,8000,8000,8000,8000,0
|
|
20241114,163900,116146960,8000,8000,8000,8000,0
|
|
20241114,163800,116146960,8000,8000,8000,8000,0
|
|
20241114,163700,116146960,8000,8000,8000,8000,0
|
|
20241114,163600,116146960,8000,8000,8000,8000,0
|
|
20241114,163500,116146960,8000,8000,8000,8000,0
|
|
20241114,163400,116146960,8000,8000,8000,8000,0
|
|
20241114,163300,116146960,8000,8000,8000,8000,0
|
|
20241114,163200,116146960,8000,8000,8000,8000,0
|
|
20241114,163100,116146960,8000,8000,8000,8000,0
|
|
20241114,163000,116146960,8000,8000,8000,8000,302
|
|
20241114,162900,113730960,8020,8020,8020,8020,0
|
|
20241114,162800,113730960,8020,8020,8020,8020,0
|
|
20241114,162700,113730960,8020,8020,8020,8020,0
|
|
20241114,162600,113730960,8020,8020,8020,8020,0
|
|
20241114,162500,113730960,8020,8020,8020,8020,0
|
|
20241114,162400,113730960,8020,8020,8020,8020,0
|
|
20241114,162300,113730960,8020,8020,8020,8020,0
|
|
20241114,162200,113730960,8020,8020,8020,8020,0
|
|
20241114,162100,113730960,8020,8020,8020,8020,0
|
|
20241114,162000,113730960,8020,8020,8020,8020,0
|
|
20241114,161900,113730960,8020,8020,8020,8020,0
|
|
20241114,161800,113730960,8020,8020,8020,8020,0
|
|
20241114,161700,113730960,8020,8020,8020,8020,249
|
|
20241114,161600,111733980,8020,8020,8020,8020,100
|
|
20241114,161500,110931980,8020,8020,8020,8020,0
|
|
20241114,161400,110931980,8020,8020,8020,8020,0
|
|
20241114,161300,110931980,8020,8020,8020,8020,0
|
|
20241114,161200,110931980,8020,8020,8020,8020,0
|
|
20241114,161100,110931980,8020,8020,8020,8020,0
|
|
20241114,161000,110931980,8020,8020,8020,8020,0
|
|
20241114,160900,110931980,8020,8020,8020,8020,0
|
|
20241114,160800,110931980,8020,8020,8020,8020,0
|
|
20241114,160700,110931980,8020,8020,8020,8020,0
|
|
20241114,160600,110931980,8020,8020,8020,8020,0
|
|
20241114,160500,110931980,8020,8020,8020,8020,0
|
|
20241114,160400,110931980,8020,8010,8020,8010,111
|
|
20241114,160300,110042750,8010,8010,8010,8010,0
|
|
20241114,160200,110042750,8010,8010,8010,8010,0
|
|
20241114,160100,110042750,8010,8010,8010,8010,0
|
|
20241114,160000,110042750,8010,8010,8010,8010,0
|
|
20241114,155900,110042750,8010,8010,8010,8010,0
|
|
20241114,155800,110042750,8010,8010,8010,8010,1
|
|
20241114,155700,110034740,7980,7980,7980,7980,105
|
|
20241114,155600,109196840,8020,8020,8020,8020,0
|
|
20241114,155500,109196840,8020,8020,8020,8020,0
|
|
20241114,155400,109196840,8020,8020,8020,8020,0
|
|
20241114,155300,109196840,8020,8020,8020,8020,0
|
|
20241114,155200,109196840,8020,8020,8020,8020,0
|
|
20241114,155100,109196840,8020,8020,8020,8020,0
|
|
20241114,155000,109196840,8020,8020,8020,8020,0
|
|
20241114,154900,109196840,8020,8020,8020,8020,0
|
|
20241114,154800,109196840,8020,8020,8020,8020,0
|
|
20241114,154700,109196840,8020,8020,8020,8020,0
|
|
20241114,154600,109196840,8020,8020,8020,8020,0
|
|
20241114,154500,109196840,8020,8020,8020,8020,0
|
|
20241114,154400,109196840,8020,8020,8020,8020,0
|
|
20241114,154300,109196840,8020,8020,8020,8020,0
|
|
20241114,154200,109196840,8020,8020,8020,8020,0
|
|
20241114,154100,109196840,8020,8020,8020,8020,0
|
|
20241114,154000,109196840,8020,8020,8020,8020,0
|
|
20241114,153900,109196840,8020,8020,8020,8020,0
|
|
20241114,153800,109196840,8020,8020,8020,8020,0
|
|
20241114,153700,109196840,8020,8020,8020,8020,2
|
|
20241114,153600,109180800,8020,8020,8020,8020,0
|
|
20241114,153500,109180800,8020,8020,8020,8020,0
|
|
20241114,153400,109180800,8020,8020,8020,8020,0
|
|
20241114,153300,109180800,8020,8020,8020,8020,0
|
|
20241114,153200,109180800,8020,8020,8020,8020,0
|
|
20241114,153100,109180800,8020,8020,8020,8020,0
|
|
20241114,153000,109180800,8020,8020,8020,8020,0
|
|
20241114,152900,109180800,8020,8020,8020,8020,0
|
|
20241114,152800,109180800,8020,8020,8020,8020,13
|
|
20241114,152700,109076540,8020,8020,8020,8020,35
|
|
20241114,152600,108795840,8020,8020,8020,8020,0
|
|
20241114,152500,108795840,8020,8020,8020,8020,0
|
|
20241114,152400,108795840,8020,7970,8020,7960,23
|
|
20241114,152300,108612200,8030,8020,8030,8020,101
|
|
20241114,152200,107802160,8020,8020,8020,8020,0
|
|
20241114,152100,107802160,8020,7980,8020,7970,13
|
|
20241114,152000,107698430,8030,8030,8030,8030,0
|
|
20241114,151900,107698430,8030,8030,8030,8030,0
|
|
20241114,151800,107698430,8030,8030,8030,8030,0
|
|
20241114,151700,107698430,8030,8030,8030,8030,0
|
|
20241114,151600,107698430,8030,8030,8030,8030,0
|
|
20241114,151500,107698430,8030,8030,8030,8030,0
|
|
20241114,151400,107698430,8030,8030,8030,8030,0
|
|
20241114,151300,107698430,8030,8030,8030,8030,0
|
|
20241114,151200,107698430,8030,8030,8030,8030,100
|
|
20241114,151100,106895430,8030,8030,8030,8030,0
|
|
20241114,151000,106895430,8030,8030,8030,8030,0
|
|
20241114,150900,106895430,8030,8020,8030,8020,350
|
|
20241114,150800,104088420,8030,8030,8030,8030,0
|
|
20241114,150700,104088420,8030,8010,8030,8010,157
|
|
20241114,150600,102829370,8010,8010,8010,8010,90
|
|
20241114,150500,102108470,8020,8020,8020,8020,0
|
|
20241114,150400,102108470,8020,8020,8020,8020,0
|
|
20241114,150300,102108470,8020,8020,8020,8020,0
|
|
20241114,150200,102108470,8020,8020,8020,8020,0
|
|
20241114,150100,102108470,8020,8020,8020,8020,0
|
|
20241114,150000,102108470,8020,8020,8020,8020,0
|
|
20241114,145900,102108470,8020,8010,8020,8010,8
|
|
20241114,145800,102044330,8020,8020,8020,8020,0
|
|
20241114,145700,102044330,8020,7960,8020,7960,342
|
|
20241114,145600,99321900,8020,8020,8020,8020,0
|
|
20241114,145500,99321900,8020,8020,8020,8020,0
|
|
20241114,145400,99321900,8020,8020,8020,8020,0
|
|
20241114,145300,99321900,8020,8010,8020,8010,2
|
|
20241114,145200,99305870,7960,7960,7960,7960,1
|
|
20241114,145100,99297910,8010,8010,8010,8010,0
|
|
20241114,145000,99297910,8010,8010,8010,8010,0
|
|
20241114,144900,99297910,8010,8000,8010,8000,93
|
|
20241114,144800,98553110,7970,7930,7970,7930,991
|
|
20241114,144700,90692800,7940,7970,7970,7940,12
|
|
20241114,144600,90597490,7990,7990,7990,7990,30
|
|
20241114,144500,90357790,8010,8010,8010,8010,0
|
|
20241114,144400,90357790,8010,7940,8010,7940,4
|
|
20241114,144300,90325960,8010,8010,8010,8010,0
|
|
20241114,144200,90325960,8010,8010,8010,8010,2
|
|
20241114,144100,90309940,8010,8010,8010,8010,0
|
|
20241114,144000,90309940,8010,8010,8010,8010,0
|
|
20241114,143900,90309940,8010,8010,8010,8010,23
|
|
20241114,143800,90125710,8020,8020,8020,8020,0
|
|
20241114,143700,90125710,8020,8000,8020,8000,337
|
|
20241114,143600,87426350,8010,8010,8010,8010,0
|
|
20241114,143500,87426350,8010,8010,8010,8010,304
|
|
20241114,143400,84991310,8010,8010,8010,8010,0
|
|
20241114,143300,84991310,8010,7980,8010,7910,1044
|
|
20241114,143200,76666540,7980,7980,7980,7970,196
|
|
20241114,143100,75103960,7980,7980,7980,7980,60
|
|
20241114,143000,74625160,7990,7990,7990,7990,134
|
|
20241114,142900,73554500,7990,7990,7990,7990,0
|
|
20241114,142800,73554500,7990,7970,7990,7970,226
|
|
20241114,142700,71749730,7970,7970,7970,7970,55
|
|
20241114,142600,71311380,8000,8000,8000,8000,0
|
|
20241114,142500,71311380,8000,7940,8000,7940,151
|
|
20241114,142400,70110220,7900,7900,7900,7900,0
|
|
20241114,142300,70110220,7900,7900,7900,7900,0
|
|
20241114,142200,70110220,7900,7900,7900,7900,1
|
|
20241114,142100,70102320,7890,7910,7910,7890,1284
|
|
20241114,142000,59969640,7930,7970,7970,7930,731
|
|
20241114,141900,54166970,7980,7980,7980,7980,0
|
|
20241114,141800,54166970,7980,7980,7980,7980,0
|
|
20241114,141700,54166970,7980,7980,7980,7980,0
|
|
20241114,141600,54166970,7980,7980,7980,7980,0
|
|
20241114,141500,54166970,7980,7980,7980,7980,0
|
|
20241114,141400,54166970,7980,7980,7980,7980,1
|
|
20241114,141300,54158990,7990,7990,7990,7990,0
|
|
20241114,141200,54158990,7990,7990,7990,7990,6
|
|
20241114,141100,54111050,8000,8010,8010,8000,53
|
|
20241114,141000,53687040,8000,8000,8000,8000,110
|
|
20241114,140900,52807040,8000,7990,8000,7990,27
|
|
20241114,140800,52591050,8000,8000,8000,8000,29
|
|
20241114,140700,52359050,8000,8000,8000,8000,0
|
|
20241114,140600,52359050,8000,8000,8000,8000,271
|
|
20241114,140500,50191050,8000,8000,8000,8000,0
|
|
20241114,140400,50191050,8000,8000,8000,8000,0
|
|
20241114,140300,50191050,8000,8000,8000,8000,0
|
|
20241114,140200,50191050,8000,8000,8000,8000,0
|
|
20241114,140100,50191050,8000,8000,8000,8000,0
|
|
20241114,140000,50191050,8000,8000,8000,8000,0
|
|
20241114,135900,50191050,8000,8000,8000,8000,0
|
|
20241114,135800,50191050,8000,8000,8000,8000,0
|
|
20241114,135700,50191050,8000,8000,8000,8000,1
|
|
20241114,135600,50183050,8000,8000,8000,8000,0
|
|
20241114,135500,50183050,8000,8000,8000,8000,0
|
|
20241114,135400,50183050,8000,8000,8000,8000,0
|
|
20241114,135300,50183050,8000,8000,8000,8000,4
|
|
20241114,135200,50151050,7990,7990,7990,7990,2
|
|
20241114,135100,50135070,7980,7980,7980,7980,18
|
|
20241114,135000,49991430,8010,8010,8010,8010,0
|
|
20241114,134900,49991430,8010,8010,8010,8010,0
|
|
20241114,134800,49991430,8010,8010,8010,8010,0
|
|
20241114,134700,49991430,8010,8010,8010,8010,0
|
|
20241114,134600,49991430,8010,7990,8010,7990,152
|
|
20241114,134500,48776730,8000,8000,8000,8000,0
|
|
20241114,134400,48776730,8000,8000,8000,8000,0
|
|
20241114,134300,48776730,8000,8000,8000,8000,0
|
|
20241114,134200,48776730,8000,8000,8000,8000,0
|
|
20241114,134100,48776730,8000,8000,8000,8000,0
|
|
20241114,134000,48776730,8000,8000,8000,8000,0
|
|
20241114,133900,48776730,8000,8000,8000,8000,0
|
|
20241114,133800,48776730,8000,8000,8000,8000,0
|
|
20241114,133700,48776730,8000,8000,8000,8000,1
|
|
20241114,133600,48768730,7990,7990,7990,7990,226
|
|
20241114,133500,46962990,8010,8010,8010,8010,0
|
|
20241114,133400,46962990,8010,8010,8010,8010,0
|
|
20241114,133300,46962990,8010,8010,8010,8010,0
|
|
20241114,133200,46962990,8010,8010,8010,8010,0
|
|
20241114,133100,46962990,8010,8010,8010,8010,0
|
|
20241114,133000,46962990,8010,8010,8010,8010,1
|
|
20241114,132900,46954980,7990,8000,8000,7990,59
|
|
20241114,132800,46483070,8010,8010,8010,8010,0
|
|
20241114,132700,46483070,8010,8010,8010,8010,5
|
|
20241114,132600,46443020,8010,8010,8010,8010,0
|
|
20241114,132500,46443020,8010,8010,8010,8010,0
|
|
20241114,132400,46443020,8010,8010,8010,8010,0
|
|
20241114,132300,46443020,8010,8010,8010,8010,170
|
|
20241114,132200,45081320,8000,8000,8000,8000,0
|
|
20241114,132100,45081320,8000,8000,8000,8000,42
|
|
20241114,132000,44745320,8000,8000,8000,8000,0
|
|
20241114,131900,44745320,8000,8000,8000,8000,37
|
|
20241114,131800,44449320,8000,8000,8000,8000,1
|
|
20241114,131700,44441320,8000,8000,8000,8000,7
|
|
20241114,131600,44385320,8010,8010,8010,8010,0
|
|
20241114,131500,44385320,8010,8010,8010,8010,0
|
|
20241114,131400,44385320,8010,8010,8010,8010,0
|
|
20241114,131300,44385320,8010,8010,8010,8010,0
|
|
20241114,131200,44385320,8010,8010,8010,8010,0
|
|
20241114,131100,44385320,8010,8010,8010,8010,0
|
|
20241114,131000,44385320,8010,8010,8010,8010,0
|
|
20241114,130900,44385320,8010,8010,8010,8010,0
|
|
20241114,130800,44385320,8010,8010,8010,8010,0
|
|
20241114,130700,44385320,8010,8010,8010,8010,0
|
|
20241114,130600,44385320,8010,8010,8010,8010,0
|
|
20241114,130500,44385320,8010,8010,8010,8010,97
|
|
20241114,130400,43608350,8020,8020,8020,8020,0
|
|
20241114,130300,43608350,8020,8020,8020,8020,0
|
|
20241114,130200,43608350,8020,8020,8020,8020,0
|
|
20241114,130100,43608350,8020,8020,8020,8020,0
|
|
20241114,130000,43608350,8020,8020,8020,8020,0
|
|
20241114,125900,43608350,8020,8020,8020,8020,0
|
|
20241114,125800,43608350,8020,8020,8020,8020,0
|
|
20241114,125700,43608350,8020,8020,8020,8020,0
|
|
20241114,125600,43608350,8020,8020,8020,8020,0
|
|
20241114,125500,43608350,8020,8020,8020,8020,0
|
|
20241114,125400,43608350,8020,8020,8020,8020,0
|
|
20241114,125300,43608350,8020,8020,8020,8020,0
|
|
20241114,125200,43608350,8020,8020,8020,8020,0
|
|
20241114,125100,43608350,8020,8020,8020,8020,0
|
|
20241114,125000,43608350,8020,8020,8020,8020,0
|
|
20241114,124900,43608350,8020,8020,8020,8020,0
|
|
20241114,124800,43608350,8020,8020,8020,8020,0
|
|
20241114,124700,43608350,8020,8020,8020,8020,0
|
|
20241114,124600,43608350,8020,8020,8020,8020,0
|
|
20241114,124500,43608350,8020,8020,8020,8020,0
|
|
20241114,124400,43608350,8020,8020,8020,8020,0
|
|
20241114,124300,43608350,8020,8020,8020,8020,12
|
|
20241114,124200,43512110,8020,8020,8020,8020,88
|
|
20241114,124100,42806350,8020,8020,8020,8020,100
|
|
20241114,124000,42004350,8030,8030,8030,8030,0
|
|
20241114,123900,42004350,8030,8020,8030,8020,15
|
|
20241114,123800,41883910,8020,8020,8020,8020,0
|
|
20241114,123700,41883910,8020,8020,8020,8020,4
|
|
20241114,123600,41851830,8020,8020,8020,8020,0
|
|
20241114,123500,41851830,8020,8020,8020,8020,0
|
|
20241114,123400,41851830,8020,8020,8020,8020,0
|
|
20241114,123300,41851830,8020,8020,8020,8020,0
|
|
20241114,123200,41851830,8020,8020,8020,8020,0
|
|
20241114,123100,41851830,8020,8020,8020,8020,0
|
|
20241114,123000,41851830,8020,8020,8020,8020,0
|
|
20241114,122900,41851830,8020,8020,8020,8020,0
|
|
20241114,122800,41851830,8020,8020,8020,8020,0
|
|
20241114,122700,41851830,8020,8020,8020,8020,0
|
|
20241114,122600,41851830,8020,8020,8020,8020,3
|
|
20241114,122500,41827770,8030,8000,8030,8000,1000
|
|
20241114,122400,33806350,8030,8030,8030,8030,0
|
|
20241114,122300,33806350,8030,8030,8030,8030,0
|
|
20241114,122200,33806350,8030,8030,8030,8030,0
|
|
20241114,122100,33806350,8030,8030,8030,8030,0
|
|
20241114,122000,33806350,8030,8030,8030,8030,0
|
|
20241114,121900,33806350,8030,8030,8030,8030,0
|
|
20241114,121800,33806350,8030,8030,8030,8030,0
|
|
20241114,121700,33806350,8030,8030,8030,8030,0
|
|
20241114,121600,33806350,8030,8010,8030,8010,121
|
|
20241114,121500,32837120,8020,8020,8020,8020,270
|
|
20241114,121400,30671720,8020,8000,8020,8000,9
|
|
20241114,121300,30599580,8030,7960,8030,7960,105
|
|
20241114,121200,29757650,8020,7930,8020,7930,112
|
|
20241114,121100,28863480,7930,7930,7930,7930,1
|
|
20241114,121000,28855550,7930,7930,7930,7930,74
|
|
20241114,120900,28268730,8050,8050,8050,8050,0
|
|
20241114,120800,28268730,8050,8050,8050,8050,0
|
|
20241114,120700,28268730,8050,8050,8050,8050,0
|
|
20241114,120600,28268730,8050,8050,8050,8050,0
|
|
20241114,120500,28268730,8050,8050,8050,8050,0
|
|
20241114,120400,28268730,8050,8050,8050,8050,0
|
|
20241114,120300,28268730,8050,8050,8050,8050,0
|
|
20241114,120200,28268730,8050,8050,8050,8050,0
|
|
20241114,120100,28268730,8050,8050,8050,8050,0
|
|
20241114,120000,28268730,8050,8050,8050,8050,0
|
|
20241114,115900,28268730,8050,8050,8050,8050,0
|
|
20241114,115800,28268730,8050,8050,8050,8050,0
|
|
20241114,115700,28268730,8050,8050,8050,8050,0
|
|
20241114,115600,28268730,8050,7940,8050,7940,200
|
|
20241114,115500,26665290,7940,7940,7940,7940,0
|
|
20241114,115400,26665290,7940,7940,7940,7940,1
|
|
20241114,115300,26657350,7920,7930,7930,7920,66
|
|
20241114,115200,26134450,7940,7950,7950,7940,34
|
|
20241114,115100,25864340,7950,7950,7950,7950,2
|
|
20241114,115000,25848440,7980,7980,7980,7980,0
|
|
20241114,114900,25848440,7980,7980,7980,7980,0
|
|
20241114,114800,25848440,7980,7980,7980,7980,0
|
|
20241114,114700,25848440,7980,7980,7980,7980,0
|
|
20241114,114600,25848440,7980,7960,7980,7960,137
|
|
20241114,114500,24755340,7960,7980,7980,7960,239
|
|
20241114,114400,22850170,8000,8000,8000,7980,124
|
|
20241114,114300,21858630,8020,8020,8020,8020,0
|
|
20241114,114200,21858630,8020,8020,8020,8020,0
|
|
20241114,114100,21858630,8020,8020,8020,8020,0
|
|
20241114,114000,21858630,8020,8020,8020,8020,1
|
|
20241114,113900,21850610,7980,7980,7980,7980,1
|
|
20241114,113800,21842630,8030,8030,8030,8030,0
|
|
20241114,113700,21842630,8030,8030,8030,8030,0
|
|
20241114,113600,21842630,8030,8030,8030,8030,0
|
|
20241114,113500,21842630,8030,8030,8030,8030,0
|
|
20241114,113400,21842630,8030,8030,8030,8030,0
|
|
20241114,113300,21842630,8030,8030,8030,8030,0
|
|
20241114,113200,21842630,8030,8030,8030,8030,1
|
|
20241114,113100,21834600,7980,7980,7980,7980,0
|
|
20241114,113000,21834600,7980,7980,7980,7980,0
|
|
20241114,112900,21834600,7980,7990,7990,7980,23
|
|
20241114,112800,21650850,8020,8020,8020,8020,0
|
|
20241114,112700,21650850,8020,8020,8020,8020,0
|
|
20241114,112600,21650850,8020,8020,8020,8020,0
|
|
20241114,112500,21650850,8020,8020,8020,8020,9
|
|
20241114,112400,21578670,8020,8020,8020,8010,44
|
|
20241114,112300,21225890,8020,8020,8020,8020,0
|
|
20241114,112200,21225890,8020,8020,8020,8020,1
|
|
20241114,112100,21217870,8000,8000,8000,8000,12
|
|
20241114,112000,21121870,8000,8000,8000,8000,0
|
|
20241114,111900,21121870,8000,8000,8000,8000,1
|
|
20241114,111800,21113870,8000,8000,8000,8000,11
|
|
20241114,111700,21025870,8000,8000,8000,8000,102
|
|
20241114,111600,20209870,8030,8030,8030,8030,0
|
|
20241114,111500,20209870,8030,8020,8030,8020,14
|
|
20241114,111400,20097460,8030,8030,8030,8030,0
|
|
20241114,111300,20097460,8030,8030,8030,8030,0
|
|
20241114,111200,20097460,8030,8030,8030,8030,0
|
|
20241114,111100,20097460,8030,8000,8030,8000,2
|
|
20241114,111000,20081430,8030,8030,8030,8030,0
|
|
20241114,110900,20081430,8030,8000,8030,8000,2
|
|
20241114,110800,20065400,8040,8040,8040,8040,0
|
|
20241114,110700,20065400,8040,8040,8040,8040,0
|
|
20241114,110600,20065400,8040,8040,8040,8040,0
|
|
20241114,110500,20065400,8040,8040,8040,8040,0
|
|
20241114,110400,20065400,8040,8040,8040,8040,2
|
|
20241114,110300,20049320,8040,8040,8040,8040,10
|
|
20241114,110200,19968920,8040,8040,8040,8040,1
|
|
20241114,110100,19960880,8000,8040,8040,8000,85
|
|
20241114,110000,19280670,8010,8040,8040,8010,19
|
|
20241114,105900,19128120,8040,8040,8040,8040,0
|
|
20241114,105800,19128120,8040,8040,8040,8040,0
|
|
20241114,105700,19128120,8040,8040,8040,8040,0
|
|
20241114,105600,19128120,8040,8040,8040,8040,0
|
|
20241114,105500,19128120,8040,8040,8040,8040,0
|
|
20241114,105400,19128120,8040,8040,8040,8040,2
|
|
20241114,105300,19112040,8060,8060,8060,8060,0
|
|
20241114,105200,19112040,8060,8060,8060,8060,0
|
|
20241114,105100,19112040,8060,8060,8060,8060,0
|
|
20241114,105000,19112040,8060,8060,8060,8060,1
|
|
20241114,104900,19103980,8050,8050,8050,8050,100
|
|
20241114,104800,18298980,8040,8030,8040,8030,12
|
|
20241114,104700,18202520,8040,8040,8040,8040,0
|
|
20241114,104600,18202520,8040,8040,8040,8040,6
|
|
20241114,104500,18154280,8030,8030,8030,8030,41
|
|
20241114,104400,17825050,8020,8020,8020,8020,8
|
|
20241114,104300,17760890,8010,8010,8010,8010,2
|
|
20241114,104200,17744870,8030,8030,8030,8030,0
|
|
20241114,104100,17744870,8030,8030,8030,8030,3
|
|
20241114,104000,17720780,8030,7990,8030,7980,132
|
|
20241114,103900,16663580,7980,7980,7980,7980,0
|
|
20241114,103800,16663580,7980,7980,7980,7980,0
|
|
20241114,103700,16663580,7980,7990,7990,7980,17
|
|
20241114,103600,16527770,7990,8000,8000,7990,30
|
|
20241114,103500,16287780,8030,8030,8030,8030,0
|
|
20241114,103400,16287780,8030,8020,8030,8010,12
|
|
20241114,103300,16191570,8030,8040,8040,8030,10
|
|
20241114,103200,16111220,8050,8000,8050,8000,25
|
|
20241114,103100,15910670,8000,8000,8000,8000,86
|
|
20241114,103000,15222670,8050,8050,8050,8050,0
|
|
20241114,102900,15222670,8050,8050,8050,8050,0
|
|
20241114,102800,15222670,8050,8050,8050,8050,1
|
|
20241114,102700,15214620,8050,8050,8050,8050,1
|
|
20241114,102600,15206570,8050,8050,8050,8050,0
|
|
20241114,102500,15206570,8050,8020,8050,8000,125
|
|
20241114,102400,14206200,8060,8060,8060,8060,0
|
|
20241114,102300,14206200,8060,8060,8060,8060,0
|
|
20241114,102200,14206200,8060,8060,8060,8060,0
|
|
20241114,102100,14206200,8060,8090,8090,8020,342
|
|
20241114,102000,11457390,8100,8100,8100,8100,1
|
|
20241114,101900,11449290,8100,8100,8100,8100,0
|
|
20241114,101800,11449290,8100,8100,8100,8100,1
|
|
20241114,101700,11441190,8090,8080,8090,8080,72
|
|
20241114,101600,10858940,8080,8080,8080,8080,1
|
|
20241114,101500,10850860,8080,8040,8080,8030,312
|
|
20241114,101400,8344440,8090,8110,8110,8050,98
|
|
20241114,101300,7555190,8050,8110,8110,8050,114
|
|
20241114,101200,6637370,8030,8100,8110,8030,153
|
|
20241114,101100,5407340,8110,8100,8110,8100,2
|
|
20241114,101000,5391130,8110,8110,8110,8110,2
|
|
20241114,100900,5374910,8120,8040,8120,8040,4
|
|
20241114,100800,5342670,8040,8040,8040,8040,97
|
|
20241114,100700,4562790,8160,8060,8160,8040,101
|
|
20241114,100600,3750090,8200,8200,8200,8200,3
|
|
20241114,100500,3725490,8240,8030,8280,8030,233
|
|
20241114,100400,1851780,8300,8300,8300,8300,75
|
|
20241114,100300,1229280,8380,8380,8380,8380,0
|
|
20241114,100200,1229280,8380,8380,8380,8380,1
|
|
20241114,100100,1220900,8380,7970,8400,7970,61
|
|
20241114,100000,712810,7970,7830,7970,7830,91
|