742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,211900,163265510,4235,4235,4235,4235,3228
|
|
20241113,211800,163265510,4235,4235,4235,4235,0
|
|
20241113,211700,163265510,4235,4235,4235,4235,0
|
|
20241113,211600,163265510,4235,4235,4235,4235,0
|
|
20241113,211500,163265510,4235,4235,4235,4235,0
|
|
20241113,211400,163265510,4235,4235,4235,4235,0
|
|
20241113,211300,163265510,4235,4235,4235,4235,0
|
|
20241113,211200,163265510,4235,4235,4235,4235,0
|
|
20241113,211100,163265510,4235,4235,4235,4235,0
|
|
20241113,211000,163265510,4235,4235,4235,4235,0
|
|
20241113,210900,163265510,4235,4235,4235,4235,0
|
|
20241113,210800,163265510,4235,4235,4235,4235,0
|
|
20241113,210700,163265510,4235,4235,4235,4235,0
|
|
20241113,210600,163265510,4235,4235,4235,4235,0
|
|
20241113,210500,163265510,4235,4235,4235,4235,0
|
|
20241113,210400,163265510,4235,4235,4235,4235,0
|
|
20241113,210300,163265510,4235,4235,4235,4235,0
|
|
20241113,210200,163265510,4235,4235,4235,4235,0
|
|
20241113,210100,163265510,4235,4235,4235,4235,0
|
|
20241113,210000,163265510,4235,4235,4235,4235,0
|
|
20241113,205900,163265510,4235,4235,4235,4235,0
|
|
20241113,205800,163265510,4235,4235,4235,4235,0
|
|
20241113,205700,163265510,4235,4235,4235,4235,0
|
|
20241113,205600,163265510,4235,4235,4235,4235,0
|
|
20241113,205500,163265510,4235,4235,4235,4235,0
|
|
20241113,205400,163265510,4235,4235,4235,4235,0
|
|
20241113,205300,163265510,4235,4235,4235,4235,0
|
|
20241113,205200,163265510,4235,4235,4235,4235,0
|
|
20241113,205100,163265510,4235,4235,4235,4235,0
|
|
20241113,205000,163265510,4235,4235,4235,4235,0
|
|
20241113,204900,163265510,4235,4235,4235,4235,3228
|
|
20241113,204800,163265510,4235,4235,4235,4235,0
|
|
20241113,204700,163265510,4235,4235,4235,4235,0
|
|
20241113,204600,163265510,4235,4235,4235,4235,0
|
|
20241113,204500,163265510,4235,4235,4235,4235,0
|
|
20241113,204400,163265510,4235,4235,4235,4235,0
|
|
20241113,204300,163265510,4235,4235,4235,4235,0
|
|
20241113,204200,163265510,4235,4235,4235,4235,0
|
|
20241113,204100,163265510,4235,4235,4235,4235,0
|
|
20241113,204000,163265510,4235,4235,4235,4235,0
|
|
20241113,203900,163265510,4235,4235,4235,4235,0
|
|
20241113,203800,163265510,4235,4235,4235,4235,0
|
|
20241113,203700,163265510,4235,4235,4235,4235,0
|
|
20241113,203600,163265510,4235,4235,4235,4235,0
|
|
20241113,203500,163265510,4235,4235,4235,4235,0
|
|
20241113,203400,163265510,4235,4235,4235,4235,0
|
|
20241113,203300,163265510,4235,4235,4235,4235,0
|
|
20241113,203200,163265510,4235,4235,4235,4235,0
|
|
20241113,203100,163265510,4235,4235,4235,4235,0
|
|
20241113,203000,163265510,4235,4235,4235,4235,0
|
|
20241113,202900,163265510,4235,4235,4235,4235,0
|
|
20241113,202800,163265510,4235,4235,4235,4235,0
|
|
20241113,202700,163265510,4235,4235,4235,4235,0
|
|
20241113,202600,163265510,4235,4235,4235,4235,0
|
|
20241113,202500,163265510,4235,4235,4235,4235,0
|
|
20241113,202400,163265510,4235,4235,4235,4235,0
|
|
20241113,202300,163265510,4235,4235,4235,4235,0
|
|
20241113,202200,163265510,4235,4235,4235,4235,0
|
|
20241113,202100,163265510,4235,4235,4235,4235,0
|
|
20241113,202000,163265510,4235,4235,4235,4235,0
|
|
20241113,201900,163265510,4235,4235,4235,4235,3228
|
|
20241113,201800,163265510,4235,4235,4235,4235,0
|
|
20241113,201700,163265510,4235,4235,4235,4235,0
|
|
20241113,201600,163265510,4235,4235,4235,4235,0
|
|
20241113,201500,163265510,4235,4235,4235,4235,0
|
|
20241113,201400,163265510,4235,4235,4235,4235,0
|
|
20241113,201300,163265510,4235,4235,4235,4235,0
|
|
20241113,201200,163265510,4235,4235,4235,4235,0
|
|
20241113,201100,163265510,4235,4235,4235,4235,0
|
|
20241113,201000,163265510,4235,4235,4235,4235,0
|
|
20241113,200900,163265510,4235,4235,4235,4235,0
|
|
20241113,200800,163265510,4235,4235,4235,4235,0
|
|
20241113,200700,163265510,4235,4235,4235,4235,0
|
|
20241113,200600,163265510,4235,4235,4235,4235,0
|
|
20241113,200500,163265510,4235,4235,4235,4235,0
|
|
20241113,200400,163265510,4235,4235,4235,4235,0
|
|
20241113,200300,163265510,4235,4235,4235,4235,0
|
|
20241113,200200,163265510,4235,4235,4235,4235,0
|
|
20241113,200100,163265510,4235,4235,4235,4235,0
|
|
20241113,200000,163265510,4235,4235,4235,4235,0
|
|
20241113,195900,163265510,4235,4235,4235,4235,0
|
|
20241113,195800,163265510,4235,4235,4235,4235,0
|
|
20241113,195700,163265510,4235,4235,4235,4235,0
|
|
20241113,195600,163265510,4235,4235,4235,4235,0
|
|
20241113,195500,163265510,4235,4235,4235,4235,0
|
|
20241113,195400,163265510,4235,4235,4235,4235,0
|
|
20241113,195300,163265510,4235,4235,4235,4235,0
|
|
20241113,195200,163265510,4235,4235,4235,4235,0
|
|
20241113,195100,163265510,4235,4235,4235,4235,0
|
|
20241113,195000,163265510,4235,4235,4235,4235,0
|
|
20241113,194900,163265510,4235,4235,4235,4235,3228
|
|
20241113,194800,163265510,4235,4235,4235,4235,0
|
|
20241113,194700,163265510,4235,4235,4235,4235,0
|
|
20241113,194600,163265510,4235,4235,4235,4235,0
|
|
20241113,194500,163265510,4235,4235,4235,4235,0
|
|
20241113,194400,163265510,4235,4235,4235,4235,0
|
|
20241113,194300,163265510,4235,4235,4235,4235,0
|
|
20241113,194200,163265510,4235,4235,4235,4235,0
|
|
20241113,194100,163265510,4235,4235,4235,4235,0
|
|
20241113,194000,163265510,4235,4235,4235,4235,0
|
|
20241113,193900,163265510,4235,4235,4235,4235,0
|
|
20241113,193800,163265510,4235,4235,4235,4235,0
|
|
20241113,193700,163265510,4235,4235,4235,4235,0
|
|
20241113,193600,163265510,4235,4235,4235,4235,0
|
|
20241113,193500,163265510,4235,4235,4235,4235,0
|
|
20241113,193400,163265510,4235,4235,4235,4235,0
|
|
20241113,193300,163265510,4235,4235,4235,4235,0
|
|
20241113,193200,163265510,4235,4235,4235,4235,0
|
|
20241113,193100,163265510,4235,4235,4235,4235,0
|
|
20241113,193000,163265510,4235,4235,4235,4235,0
|
|
20241113,192900,163265510,4235,4235,4235,4235,0
|
|
20241113,192800,163265510,4235,4235,4235,4235,0
|
|
20241113,192700,163265510,4235,4235,4235,4235,0
|
|
20241113,192600,163265510,4235,4235,4235,4235,0
|
|
20241113,192500,163265510,4235,4235,4235,4235,0
|
|
20241113,192400,163265510,4235,4235,4235,4235,0
|
|
20241113,192300,163265510,4235,4235,4235,4235,0
|
|
20241113,192200,163265510,4235,4235,4235,4235,0
|
|
20241113,192100,163265510,4235,4235,4235,4235,0
|
|
20241113,192000,163265510,4235,4235,4235,4235,0
|
|
20241113,191900,163265510,4235,4235,4235,4235,3228
|
|
20241113,191800,163265510,4235,4235,4235,4235,0
|
|
20241113,191700,163265510,4235,4235,4235,4235,0
|
|
20241113,191600,163265510,4235,4235,4235,4235,0
|
|
20241113,191500,163265510,4235,4235,4235,4235,0
|
|
20241113,191400,163265510,4235,4235,4235,4235,0
|
|
20241113,191300,163265510,4235,4235,4235,4235,0
|
|
20241113,191200,163265510,4235,4235,4235,4235,0
|
|
20241113,191100,163265510,4235,4235,4235,4235,0
|
|
20241113,191000,163265510,4235,4235,4235,4235,0
|
|
20241113,190900,163265510,4235,4235,4235,4235,0
|
|
20241113,190800,163265510,4235,4235,4235,4235,0
|
|
20241113,190700,163265510,4235,4235,4235,4235,0
|
|
20241113,190600,163265510,4235,4235,4235,4235,0
|
|
20241113,190500,163265510,4235,4235,4235,4235,0
|
|
20241113,190400,163265510,4235,4235,4235,4235,0
|
|
20241113,190300,163265510,4235,4235,4235,4235,0
|
|
20241113,190200,163265510,4235,4235,4235,4235,0
|
|
20241113,190100,163265510,4235,4235,4235,4235,0
|
|
20241113,190000,163265510,4235,4235,4235,4235,0
|
|
20241113,185900,163265510,4235,4235,4235,4235,0
|
|
20241113,185800,163265510,4235,4235,4235,4235,0
|
|
20241113,185700,163265510,4235,4235,4235,4235,0
|
|
20241113,185600,163265510,4235,4235,4235,4235,0
|
|
20241113,185500,163265510,4235,4235,4235,4235,0
|
|
20241113,185400,163265510,4235,4235,4235,4235,0
|
|
20241113,185300,163265510,4235,4235,4235,4235,0
|
|
20241113,185200,163265510,4235,4235,4235,4235,0
|
|
20241113,185100,163265510,4235,4235,4235,4235,0
|
|
20241113,185000,163265510,4235,4235,4235,4235,0
|
|
20241113,184900,163265510,4235,4235,4235,4235,3228
|
|
20241113,184800,163265510,4235,4235,4235,4235,0
|
|
20241113,184700,163265510,4235,4235,4235,4235,0
|
|
20241113,184600,163265510,4235,4235,4235,4235,0
|
|
20241113,184500,163265510,4235,4235,4235,4235,0
|
|
20241113,184400,163265510,4235,4235,4235,4235,0
|
|
20241113,184300,163265510,4235,4235,4235,4235,0
|
|
20241113,184200,163265510,4235,4235,4235,4235,0
|
|
20241113,184100,163265510,4235,4235,4235,4235,0
|
|
20241113,184000,163265510,4235,4235,4235,4235,0
|
|
20241113,183900,163265510,4235,4235,4235,4235,0
|
|
20241113,183800,163265510,4235,4235,4235,4235,0
|
|
20241113,183700,163265510,4235,4235,4235,4235,0
|
|
20241113,183600,163265510,4235,4235,4235,4235,0
|
|
20241113,183500,163265510,4235,4235,4235,4235,0
|
|
20241113,183400,163265510,4235,4235,4235,4235,0
|
|
20241113,183300,163265510,4235,4235,4235,4235,0
|
|
20241113,183200,163265510,4235,4235,4235,4235,0
|
|
20241113,183100,163265510,4235,4235,4235,4235,0
|
|
20241113,183000,163265510,4235,4235,4235,4235,0
|
|
20241113,182900,163265510,4235,4235,4235,4235,0
|
|
20241113,182800,163265510,4235,4235,4235,4235,0
|
|
20241113,182700,163265510,4235,4235,4235,4235,0
|
|
20241113,182600,163265510,4235,4235,4235,4235,0
|
|
20241113,182500,163265510,4235,4235,4235,4235,0
|
|
20241113,182400,163265510,4235,4235,4235,4235,0
|
|
20241113,182300,163265510,4235,4235,4235,4235,0
|
|
20241113,182200,163265510,4235,4235,4235,4235,0
|
|
20241113,182100,163265510,4235,4235,4235,4235,0
|
|
20241113,182000,163265510,4235,4235,4235,4235,0
|
|
20241113,181900,163265510,4235,4235,4235,4235,3228
|
|
20241113,181800,163265510,4235,4235,4235,4235,0
|
|
20241113,181700,163265510,4235,4235,4235,4235,0
|
|
20241113,181600,163265510,4235,4235,4235,4235,0
|
|
20241113,181500,163265510,4235,4235,4235,4235,0
|
|
20241113,181400,163265510,4235,4235,4235,4235,0
|
|
20241113,181300,163265510,4235,4235,4235,4235,0
|
|
20241113,181200,163265510,4235,4235,4235,4235,0
|
|
20241113,181100,163265510,4235,4235,4235,4235,0
|
|
20241113,181000,163265510,4235,4235,4235,4235,0
|
|
20241113,180900,163265510,4235,4235,4235,4235,0
|
|
20241113,180800,163265510,4235,4235,4235,4235,0
|
|
20241113,180700,163265510,4235,4235,4235,4235,0
|
|
20241113,180600,163265510,4235,4235,4235,4235,0
|
|
20241113,180500,163265510,4235,4235,4235,4235,0
|
|
20241113,180400,163265510,4235,4235,4235,4235,0
|
|
20241113,180300,163265510,4235,4235,4235,4235,0
|
|
20241113,180200,163265510,4235,4235,4235,4235,0
|
|
20241113,180100,163265510,4235,4235,4235,4235,0
|
|
20241113,180000,163265510,4235,4235,4235,4235,0
|
|
20241113,175900,163265510,4235,4235,4235,4235,0
|
|
20241113,175800,163265510,4235,4235,4235,4235,0
|
|
20241113,175700,163265510,4235,4235,4235,4235,0
|
|
20241113,175600,163265510,4235,4235,4235,4235,0
|
|
20241113,175500,163265510,4235,4235,4235,4235,0
|
|
20241113,175400,163265510,4235,4235,4235,4235,0
|
|
20241113,175300,163265510,4235,4235,4235,4235,0
|
|
20241113,175200,163265510,4235,4235,4235,4235,0
|
|
20241113,175100,163265510,4235,4235,4235,4235,0
|
|
20241113,175000,163265510,4235,4235,4235,4235,0
|
|
20241113,174900,163265510,4235,4235,4235,4235,3228
|
|
20241113,174800,163265510,4235,4235,4235,4235,0
|
|
20241113,174700,163265510,4235,4235,4235,4235,0
|
|
20241113,174600,163265510,4235,4235,4235,4235,0
|
|
20241113,174500,163265510,4235,4235,4235,4235,0
|
|
20241113,174400,163265510,4235,4235,4235,4235,0
|
|
20241113,174300,163265510,4235,4235,4235,4235,0
|
|
20241113,174200,163265510,4235,4235,4235,4235,0
|
|
20241113,174100,163265510,4235,4235,4235,4235,0
|
|
20241113,174000,163265510,4235,4235,4235,4235,0
|
|
20241113,173900,163265510,4235,4235,4235,4235,0
|
|
20241113,173800,163265510,4235,4235,4235,4235,0
|
|
20241113,173700,163265510,4235,4235,4235,4235,0
|
|
20241113,173600,163265510,4235,4235,4235,4235,0
|
|
20241113,173500,163265510,4235,4235,4235,4235,0
|
|
20241113,173400,163265510,4235,4235,4235,4235,0
|
|
20241113,173300,163265510,4235,4235,4235,4235,0
|
|
20241113,173200,163265510,4235,4235,4235,4235,0
|
|
20241113,173100,163265510,4235,4235,4235,4235,0
|
|
20241113,173000,163265510,4235,4235,4235,4235,0
|
|
20241113,172900,163265510,4235,4235,4235,4235,0
|
|
20241113,172800,163265510,4235,4235,4235,4235,0
|
|
20241113,172700,163265510,4235,4235,4235,4235,0
|
|
20241113,172600,163265510,4235,4235,4235,4235,0
|
|
20241113,172500,163265510,4235,4235,4235,4235,0
|
|
20241113,172400,163265510,4235,4235,4235,4235,0
|
|
20241113,172300,163265510,4235,4235,4235,4235,0
|
|
20241113,172200,163265510,4235,4235,4235,4235,0
|
|
20241113,172100,163265510,4235,4235,4235,4235,0
|
|
20241113,172000,163265510,4235,4235,4235,4235,0
|
|
20241113,171900,163265510,4235,4235,4235,4235,3228
|
|
20241113,171800,163265510,4235,4235,4235,4235,0
|
|
20241113,171700,163265510,4235,4235,4235,4235,0
|
|
20241113,171600,163265510,4235,4235,4235,4235,0
|
|
20241113,171500,163265510,4235,4235,4235,4235,0
|
|
20241113,171400,163265510,4235,4235,4235,4235,0
|
|
20241113,171300,163265510,4235,4235,4235,4235,0
|
|
20241113,171200,163265510,4235,4235,4235,4235,0
|
|
20241113,171100,163265510,4235,4235,4235,4235,0
|
|
20241113,171000,163265510,4235,4235,4235,4235,0
|
|
20241113,170900,163265510,4235,4235,4235,4235,0
|
|
20241113,170800,163265510,4235,4235,4235,4235,0
|
|
20241113,170700,163265510,4235,4235,4235,4235,0
|
|
20241113,170600,163265510,4235,4235,4235,4235,0
|
|
20241113,170500,163265510,4235,4235,4235,4235,0
|
|
20241113,170400,163265510,4235,4235,4235,4235,0
|
|
20241113,170300,163265510,4235,4235,4235,4235,0
|
|
20241113,170200,163265510,4235,4235,4235,4235,0
|
|
20241113,170100,163265510,4235,4235,4235,4235,0
|
|
20241113,170000,163265510,4235,4235,4235,4235,0
|
|
20241113,165900,163265510,4235,4235,4235,4235,0
|
|
20241113,165800,163265510,4235,4235,4235,4235,0
|
|
20241113,165700,163265510,4235,4235,4235,4235,0
|
|
20241113,165600,163265510,4235,4235,4235,4235,0
|
|
20241113,165500,163265510,4235,4235,4235,4235,0
|
|
20241113,165400,163265510,4235,4235,4235,4235,0
|
|
20241113,165300,163265510,4235,4235,4235,4235,0
|
|
20241113,165200,163265510,4235,4235,4235,4235,0
|
|
20241113,165100,163265510,4235,4235,4235,4235,0
|
|
20241113,165000,163265510,4235,4235,4235,4235,0
|
|
20241113,164900,163265510,4235,4235,4235,4235,3228
|
|
20241113,164800,163265510,4235,4235,4235,4235,0
|
|
20241113,164700,163265510,4235,4235,4235,4235,0
|
|
20241113,164600,163265510,4235,4235,4235,4235,0
|
|
20241113,164500,163265510,4235,4235,4235,4235,0
|
|
20241113,164400,163265510,4235,4235,4235,4235,0
|
|
20241113,164300,163265510,4235,4235,4235,4235,0
|
|
20241113,164200,163265510,4235,4235,4235,4235,0
|
|
20241113,164100,163265510,4235,4235,4235,4235,0
|
|
20241113,164000,163265510,4235,4235,4235,4235,0
|
|
20241113,163900,163265510,4235,4235,4235,4235,0
|
|
20241113,163800,163265510,4235,4235,4235,4235,0
|
|
20241113,163700,163265510,4235,4235,4235,4235,0
|
|
20241113,163600,163265510,4235,4235,4235,4235,0
|
|
20241113,163500,163265510,4235,4235,4235,4235,0
|
|
20241113,163400,163265510,4235,4235,4235,4235,0
|
|
20241113,163300,163265510,4235,4235,4235,4235,0
|
|
20241113,163200,163265510,4235,4235,4235,4235,0
|
|
20241113,163100,163265510,4235,4235,4235,4235,0
|
|
20241113,163000,163265510,4235,4235,4235,4235,0
|
|
20241113,162900,163265510,4235,4235,4235,4235,0
|
|
20241113,162800,163265510,4235,4235,4235,4235,0
|
|
20241113,162700,163265510,4235,4235,4235,4235,0
|
|
20241113,162600,163265510,4235,4235,4235,4235,0
|
|
20241113,162500,163265510,4235,4235,4235,4235,0
|
|
20241113,162400,163265510,4235,4235,4235,4235,0
|
|
20241113,162300,163265510,4235,4235,4235,4235,0
|
|
20241113,162200,163265510,4235,4235,4235,4235,0
|
|
20241113,162100,163265510,4235,4235,4235,4235,0
|
|
20241113,162000,163265510,4235,4235,4235,4235,0
|
|
20241113,161900,163265510,4235,4235,4235,4235,3228
|
|
20241113,161800,163265510,4235,4235,4235,4235,0
|
|
20241113,161700,163265510,4235,4235,4235,4235,0
|
|
20241113,161600,163265510,4235,4235,4235,4235,0
|
|
20241113,161500,163265510,4235,4235,4235,4235,0
|
|
20241113,161400,163265510,4235,4235,4235,4235,0
|
|
20241113,161300,163265510,4235,4235,4235,4235,0
|
|
20241113,161200,163265510,4235,4235,4235,4235,0
|
|
20241113,161100,163265510,4235,4235,4235,4235,0
|
|
20241113,161000,163265510,4235,4235,4235,4235,0
|
|
20241113,160900,163265510,4235,4235,4235,4235,0
|
|
20241113,160800,163265510,4235,4235,4235,4235,0
|
|
20241113,160700,163265510,4235,4235,4235,4235,0
|
|
20241113,160600,163265510,4235,4235,4235,4235,0
|
|
20241113,160500,163265510,4235,4235,4235,4235,0
|
|
20241113,160400,163265510,4235,4235,4235,4235,0
|
|
20241113,160300,163265510,4235,4235,4235,4235,0
|
|
20241113,160200,163265510,4235,4235,4235,4235,0
|
|
20241113,160100,163265510,4235,4235,4235,4235,0
|
|
20241113,160000,163265510,4235,4235,4235,4235,0
|
|
20241113,155900,163265510,4235,4235,4235,4235,0
|
|
20241113,155800,163265510,4235,4235,4235,4235,0
|
|
20241113,155700,163265510,4235,4235,4235,4235,0
|
|
20241113,155600,163265510,4235,4235,4235,4235,0
|
|
20241113,155500,163265510,4235,4235,4235,4235,0
|
|
20241113,155400,163265510,4235,4235,4235,4235,0
|
|
20241113,155300,163265510,4235,4235,4235,4235,0
|
|
20241113,155200,163265510,4235,4235,4235,4235,0
|
|
20241113,155100,163265510,4235,4235,4235,4235,0
|
|
20241113,155000,163265510,4235,4235,4235,4235,0
|
|
20241113,154900,163265510,4235,4235,4235,4235,3228
|
|
20241113,154800,163265510,4235,4235,4235,4235,0
|
|
20241113,154700,163265510,4235,4235,4235,4235,0
|
|
20241113,154600,163265510,4235,4235,4235,4235,0
|
|
20241113,154500,163265510,4235,4235,4235,4235,0
|
|
20241113,154400,163265510,4235,4235,4235,4235,0
|
|
20241113,154300,163265510,4235,4235,4235,4235,0
|
|
20241113,154200,163265510,4235,4235,4235,4235,0
|
|
20241113,154100,163265510,4235,4235,4235,4235,0
|
|
20241113,154000,163265510,4235,4235,4235,4235,0
|
|
20241113,153900,163265510,4235,4235,4235,4235,0
|
|
20241113,153800,163265510,4235,4235,4235,4235,0
|
|
20241113,153700,163265510,4235,4235,4235,4235,0
|
|
20241113,153600,163265510,4235,4235,4235,4235,0
|
|
20241113,153500,163265510,4235,4235,4235,4235,0
|
|
20241113,153400,163265510,4235,4235,4235,4235,0
|
|
20241113,153300,163265510,4235,4235,4235,4235,0
|
|
20241113,153200,163265510,4235,4235,4235,4235,0
|
|
20241113,153100,163265510,4235,4235,4235,4235,0
|
|
20241113,153000,163265510,4235,4235,4235,4235,3228
|
|
20241113,152900,149594930,4120,4120,4120,4120,0
|
|
20241113,152800,149594930,4120,4120,4120,4120,0
|
|
20241113,152700,149594930,4120,4120,4120,4120,0
|
|
20241113,152600,149594930,4120,4120,4120,4120,0
|
|
20241113,152500,149594930,4120,4120,4120,4120,0
|
|
20241113,152400,149594930,4120,4120,4120,4120,0
|
|
20241113,152300,149594930,4120,4120,4120,4120,0
|
|
20241113,152200,149594930,4120,4120,4120,4120,0
|
|
20241113,152100,149594930,4120,4120,4120,4120,0
|
|
20241113,152000,149594930,4120,4120,4120,4120,0
|
|
20241113,151900,149594930,4120,4125,4125,4115,560
|
|
20241113,151800,147288280,4145,4135,4155,4115,1513
|
|
20241113,151700,141044870,4140,4140,4140,4140,0
|
|
20241113,151600,141044870,4140,4180,4180,4140,108
|
|
20241113,151500,140597100,4180,4180,4180,4175,3
|
|
20241113,151400,140584565,4180,4180,4180,4180,20
|
|
20241113,151300,140500965,4180,4180,4180,4180,22
|
|
20241113,151200,140409005,4180,4180,4180,4180,4
|
|
20241113,151100,140392285,4200,4200,4200,4200,0
|
|
20241113,151000,140392285,4200,4200,4200,4200,0
|
|
20241113,150900,140392285,4200,4200,4200,4200,10
|
|
20241113,150800,140350285,4220,4175,4220,4175,110
|
|
20241113,150700,139890035,4125,4125,4125,4125,0
|
|
20241113,150600,139890035,4125,4125,4125,4125,0
|
|
20241113,150500,139890035,4125,4130,4135,4125,114
|
|
20241113,150400,139419275,4120,4120,4120,4120,0
|
|
20241113,150300,139419275,4120,4120,4120,4120,0
|
|
20241113,150200,139419275,4120,4145,4145,4120,2000
|
|
20241113,150100,131151800,4185,4185,4185,4185,1
|
|
20241113,150000,131147615,4140,4140,4140,4140,0
|
|
20241113,145900,131147615,4140,4140,4140,4140,0
|
|
20241113,145800,131147615,4140,4140,4140,4140,0
|
|
20241113,145700,131147615,4140,4140,4140,4140,0
|
|
20241113,145600,131147615,4140,4155,4155,4140,330
|
|
20241113,145500,129779215,4210,4150,4220,4150,117
|
|
20241113,145400,129292065,4150,4150,4150,4150,54
|
|
20241113,145300,129067965,4150,4150,4150,4145,570
|
|
20241113,145200,126703490,4155,4155,4155,4155,1
|
|
20241113,145100,126699335,4175,4170,4175,4170,10
|
|
20241113,145000,126657630,4170,4170,4170,4170,1
|
|
20241113,144900,126653460,4170,4170,4170,4170,1
|
|
20241113,144800,126649290,4190,4190,4190,4190,0
|
|
20241113,144700,126649290,4190,4190,4190,4190,0
|
|
20241113,144600,126649290,4190,4190,4190,4190,0
|
|
20241113,144500,126649290,4190,4190,4190,4190,0
|
|
20241113,144400,126649290,4190,4190,4190,4190,0
|
|
20241113,144300,126649290,4190,4190,4190,4190,1
|
|
20241113,144200,126645100,4140,4140,4140,4140,0
|
|
20241113,144100,126645100,4140,4140,4140,4140,0
|
|
20241113,144000,126645100,4140,4140,4140,4140,33
|
|
20241113,143900,126508480,4140,4140,4140,4140,0
|
|
20241113,143800,126508480,4140,4150,4150,4140,201
|
|
20241113,143700,125676330,4150,4165,4165,4140,340
|
|
20241113,143600,124267850,4165,4165,4165,4165,0
|
|
20241113,143500,124267850,4165,4165,4165,4165,0
|
|
20241113,143400,124267850,4165,4165,4165,4165,0
|
|
20241113,143300,124267850,4165,4165,4165,4165,0
|
|
20241113,143200,124267850,4165,4170,4170,4165,12
|
|
20241113,143100,124217830,4170,4170,4170,4170,0
|
|
20241113,143000,124217830,4170,4170,4170,4170,0
|
|
20241113,142900,124217830,4170,4170,4170,4170,0
|
|
20241113,142800,124217830,4170,4170,4170,4170,4
|
|
20241113,142700,124201150,4205,4205,4205,4205,0
|
|
20241113,142600,124201150,4205,4205,4205,4170,23
|
|
20241113,142500,124104470,4215,4215,4215,4215,0
|
|
20241113,142400,124104470,4215,4215,4215,4215,0
|
|
20241113,142300,124104470,4215,4215,4215,4215,0
|
|
20241113,142200,124104470,4215,4185,4215,4185,24
|
|
20241113,142100,124003340,4170,4170,4170,4170,0
|
|
20241113,142000,124003340,4170,4170,4170,4170,0
|
|
20241113,141900,124003340,4170,4170,4170,4170,0
|
|
20241113,141800,124003340,4170,4170,4170,4170,0
|
|
20241113,141700,124003340,4170,4170,4170,4170,100
|
|
20241113,141600,123586340,4150,4150,4150,4150,0
|
|
20241113,141500,123586340,4150,4150,4150,4150,0
|
|
20241113,141400,123586340,4150,4150,4150,4150,0
|
|
20241113,141300,123586340,4150,4150,4150,4150,0
|
|
20241113,141200,123586340,4150,4205,4205,4150,1387
|
|
20241113,141100,117816300,4200,4200,4200,4200,0
|
|
20241113,141000,117816300,4200,4200,4200,4200,0
|
|
20241113,140900,117816300,4200,4200,4200,4200,0
|
|
20241113,140800,117816300,4200,4200,4200,4200,0
|
|
20241113,140700,117816300,4200,4200,4200,4200,0
|
|
20241113,140600,117816300,4200,4200,4200,4200,0
|
|
20241113,140500,117816300,4200,4200,4200,4200,0
|
|
20241113,140400,117816300,4200,4200,4200,4200,0
|
|
20241113,140300,117816300,4200,4200,4200,4200,0
|
|
20241113,140200,117816300,4200,4200,4200,4200,0
|
|
20241113,140100,117816300,4200,4200,4200,4200,0
|
|
20241113,140000,117816300,4200,4210,4210,4200,12
|
|
20241113,135900,117765840,4205,4205,4205,4205,0
|
|
20241113,135800,117765840,4205,4205,4205,4205,0
|
|
20241113,135700,117765840,4205,4205,4205,4205,0
|
|
20241113,135600,117765840,4205,4205,4205,4205,0
|
|
20241113,135500,117765840,4205,4205,4205,4205,0
|
|
20241113,135400,117765840,4205,4205,4205,4205,0
|
|
20241113,135300,117765840,4205,4205,4205,4205,0
|
|
20241113,135200,117765840,4205,4205,4205,4205,0
|
|
20241113,135100,117765840,4205,4205,4205,4205,0
|
|
20241113,135000,117765840,4205,4205,4205,4205,0
|
|
20241113,134900,117765840,4205,4205,4205,4205,0
|
|
20241113,134800,117765840,4205,4205,4205,4205,0
|
|
20241113,134700,117765840,4205,4205,4205,4205,0
|
|
20241113,134600,117765840,4205,4205,4205,4205,5
|
|
20241113,134500,117744815,4205,4205,4205,4205,0
|
|
20241113,134400,117744815,4205,4205,4205,4205,0
|
|
20241113,134300,117744815,4205,4205,4205,4205,0
|
|
20241113,134200,117744815,4205,4205,4205,4205,0
|
|
20241113,134100,117744815,4205,4205,4205,4205,0
|
|
20241113,134000,117744815,4205,4225,4225,4205,2
|
|
20241113,133900,117736385,4205,4205,4205,4205,0
|
|
20241113,133800,117736385,4205,4205,4205,4205,0
|
|
20241113,133700,117736385,4205,4205,4205,4205,0
|
|
20241113,133600,117736385,4205,4205,4205,4205,272
|
|
20241113,133500,116592625,4205,4205,4205,4205,2
|
|
20241113,133400,116584215,4205,4205,4205,4205,0
|
|
20241113,133300,116584215,4205,4205,4205,4205,0
|
|
20241113,133200,116584215,4205,4205,4205,4205,0
|
|
20241113,133100,116584215,4205,4205,4205,4205,1
|
|
20241113,133000,116580010,4175,4175,4175,4175,0
|
|
20241113,132900,116580010,4175,4205,4205,4175,131
|
|
20241113,132800,116032455,4205,4205,4205,4205,1
|
|
20241113,132700,116028250,4175,4175,4175,4175,0
|
|
20241113,132600,116028250,4175,4175,4175,4175,870
|
|
20241113,132500,112396000,4175,4175,4175,4175,100
|
|
20241113,132400,111978500,4185,4185,4185,4175,523
|
|
20241113,132300,109791965,4185,4185,4185,4185,0
|
|
20241113,132200,109791965,4185,4185,4185,4185,0
|
|
20241113,132100,109791965,4185,4200,4200,4185,606
|
|
20241113,132000,107255465,4210,4210,4210,4205,25
|
|
20241113,131900,107150240,4190,4190,4190,4190,2300
|
|
20241113,131800,97513240,4190,4200,4200,4190,3058
|
|
20241113,131700,84697475,4230,4230,4230,4230,0
|
|
20241113,131600,84697475,4230,4230,4230,4230,0
|
|
20241113,131500,84697475,4230,4230,4230,4230,0
|
|
20241113,131400,84697475,4230,4230,4230,4230,0
|
|
20241113,131300,84697475,4230,4230,4230,4230,0
|
|
20241113,131200,84697475,4230,4230,4230,4230,6
|
|
20241113,131100,84672095,4230,4230,4230,4230,42
|
|
20241113,131000,84494435,4230,4230,4230,4230,63
|
|
20241113,130900,84227945,4230,4230,4230,4230,63
|
|
20241113,130800,83961455,4230,4230,4230,4230,0
|
|
20241113,130700,83961455,4230,4230,4230,4230,2
|
|
20241113,130600,83952995,4230,4230,4230,4230,3
|
|
20241113,130500,83940305,4230,4230,4230,4230,2
|
|
20241113,130400,83931845,4195,4195,4195,4195,0
|
|
20241113,130300,83931845,4195,4195,4195,4195,0
|
|
20241113,130200,83931845,4195,4210,4210,4195,1000
|
|
20241113,130100,79729745,4210,4230,4230,4210,280
|
|
20241113,130000,78550690,4235,4235,4235,4235,0
|
|
20241113,125900,78550690,4235,4235,4235,4235,2
|
|
20241113,125800,78542220,4215,4235,4235,4215,282
|
|
20241113,125700,77353550,4230,4230,4230,4230,237
|
|
20241113,125600,76351040,4230,4230,4230,4230,3
|
|
20241113,125500,76338350,4225,4225,4225,4225,301
|
|
20241113,125400,75066625,4225,4225,4225,4225,0
|
|
20241113,125300,75066625,4225,4225,4225,4225,0
|
|
20241113,125200,75066625,4225,4225,4225,4225,0
|
|
20241113,125100,75066625,4225,4225,4225,4225,0
|
|
20241113,125000,75066625,4225,4225,4225,4225,3
|
|
20241113,124900,75053950,4225,4225,4225,4225,0
|
|
20241113,124800,75053950,4225,4225,4225,4225,0
|
|
20241113,124700,75053950,4225,4225,4225,4225,0
|
|
20241113,124600,75053950,4225,4225,4225,4225,0
|
|
20241113,124500,75053950,4225,4225,4225,4225,0
|
|
20241113,124400,75053950,4225,4225,4225,4225,0
|
|
20241113,124300,75053950,4225,4225,4225,4225,0
|
|
20241113,124200,75053950,4225,4225,4225,4225,0
|
|
20241113,124100,75053950,4225,4225,4225,4225,987
|
|
20241113,124000,70883875,4225,4225,4230,4225,13
|
|
20241113,123900,70828945,4230,4230,4230,4230,1
|
|
20241113,123800,70824715,4230,4230,4230,4230,100
|
|
20241113,123700,70401715,4230,4230,4230,4230,0
|
|
20241113,123600,70401715,4230,4230,4230,4230,0
|
|
20241113,123500,70401715,4230,4230,4230,4230,0
|
|
20241113,123400,70401715,4230,4230,4230,4230,5
|
|
20241113,123300,70380565,4225,4225,4225,4225,1
|
|
20241113,123200,70376340,4230,4230,4230,4230,0
|
|
20241113,123100,70376340,4230,4230,4230,4230,0
|
|
20241113,123000,70376340,4230,4230,4230,4230,1
|
|
20241113,122900,70372110,4200,4210,4210,4200,2
|
|
20241113,122800,70363700,4230,4225,4230,4225,1000
|
|
20241113,122700,66133750,4230,4230,4230,4230,0
|
|
20241113,122600,66133750,4230,4230,4230,4230,0
|
|
20241113,122500,66133750,4230,4230,4230,4230,0
|
|
20241113,122400,66133750,4230,4200,4230,4200,2
|
|
20241113,122300,66125320,4200,4200,4200,4200,86
|
|
20241113,122200,65764120,4230,4230,4230,4230,0
|
|
20241113,122100,65764120,4230,4225,4230,4225,61
|
|
20241113,122000,65506390,4200,4200,4200,4200,0
|
|
20241113,121900,65506390,4200,4200,4200,4200,120
|
|
20241113,121800,65002390,4200,4200,4200,4200,0
|
|
20241113,121700,65002390,4200,4200,4200,4200,0
|
|
20241113,121600,65002390,4200,4210,4210,4200,30
|
|
20241113,121500,64876210,4210,4225,4225,4210,26
|
|
20241113,121400,64766540,4225,4225,4230,4225,3
|
|
20241113,121300,64753860,4225,4225,4225,4225,1
|
|
20241113,121200,64749635,4230,4230,4230,4230,0
|
|
20241113,121100,64749635,4230,4230,4230,4230,0
|
|
20241113,121000,64749635,4230,4230,4230,4230,0
|
|
20241113,120900,64749635,4230,4230,4230,4230,0
|
|
20241113,120800,64749635,4230,4225,4230,4225,15
|
|
20241113,120700,64686210,4225,4225,4225,4225,1
|
|
20241113,120600,64681985,4225,4225,4225,4225,1
|
|
20241113,120500,64677760,4200,4200,4200,4200,0
|
|
20241113,120400,64677760,4200,4200,4200,4200,0
|
|
20241113,120300,64677760,4200,4205,4205,4200,73
|
|
20241113,120200,64371015,4200,4200,4200,4200,0
|
|
20241113,120100,64371015,4200,4200,4200,4200,0
|
|
20241113,120000,64371015,4200,4200,4200,4200,0
|
|
20241113,115900,64371015,4200,4200,4200,4200,0
|
|
20241113,115800,64371015,4200,4200,4200,4200,0
|
|
20241113,115700,64371015,4200,4200,4200,4200,0
|
|
20241113,115600,64371015,4200,4200,4200,4200,0
|
|
20241113,115500,64371015,4200,4200,4200,4200,1
|
|
20241113,115400,64366815,4230,4230,4230,4230,0
|
|
20241113,115300,64366815,4230,4230,4230,4230,0
|
|
20241113,115200,64366815,4230,4230,4230,4230,0
|
|
20241113,115100,64366815,4230,4230,4230,4230,0
|
|
20241113,115000,64366815,4230,4230,4230,4230,0
|
|
20241113,114900,64366815,4230,4230,4230,4230,0
|
|
20241113,114800,64366815,4230,4230,4230,4230,0
|
|
20241113,114700,64366815,4230,4230,4230,4230,0
|
|
20241113,114600,64366815,4230,4230,4230,4230,0
|
|
20241113,114500,64366815,4230,4230,4230,4230,0
|
|
20241113,114400,64366815,4230,4230,4230,4230,0
|
|
20241113,114300,64366815,4230,4225,4230,4225,5
|
|
20241113,114200,64345670,4230,4230,4230,4230,0
|
|
20241113,114100,64345670,4230,4230,4230,4230,0
|
|
20241113,114000,64345670,4230,4230,4230,4230,0
|
|
20241113,113900,64345670,4230,4230,4230,4230,0
|
|
20241113,113800,64345670,4230,4230,4230,4230,0
|
|
20241113,113700,64345670,4230,4225,4230,4225,5
|
|
20241113,113600,64324530,4195,4195,4195,4195,0
|
|
20241113,113500,64324530,4195,4195,4195,4195,0
|
|
20241113,113400,64324530,4195,4195,4195,4195,0
|
|
20241113,113300,64324530,4195,4190,4195,4190,1010
|
|
20241113,113200,60092035,4190,4190,4190,4190,309
|
|
20241113,113100,58797325,4190,4190,4190,4190,291
|
|
20241113,113000,57578035,4190,4190,4190,4190,0
|
|
20241113,112900,57578035,4190,4190,4190,4190,1
|
|
20241113,112800,57573845,4190,4190,4190,4190,3
|
|
20241113,112700,57561275,4190,4190,4190,4190,0
|
|
20241113,112600,57561275,4190,4190,4190,4190,100
|
|
20241113,112500,57142275,4190,4190,4190,4190,1
|
|
20241113,112400,57138085,4185,4190,4190,4185,2
|
|
20241113,112300,57129710,4190,4190,4190,4190,3
|
|
20241113,112200,57117140,4190,4190,4190,4190,302
|
|
20241113,112100,55851760,4195,4195,4195,4195,31
|
|
20241113,112000,55721715,4195,4225,4225,4195,16
|
|
20241113,111900,55654565,4225,4225,4225,4225,4
|
|
20241113,111800,55637665,4225,4225,4225,4225,2
|
|
20241113,111700,55629215,4225,4225,4225,4225,1
|
|
20241113,111600,55624990,4200,4200,4200,4200,0
|
|
20241113,111500,55624990,4200,4205,4205,4200,653
|
|
20241113,111400,52881885,4235,4235,4235,4235,3
|
|
20241113,111300,52869180,4235,4235,4235,4235,0
|
|
20241113,111200,52869180,4235,4235,4235,4235,51
|
|
20241113,111100,52653195,4235,4235,4235,4235,1
|
|
20241113,111000,52648960,4235,4235,4235,4235,0
|
|
20241113,110900,52648960,4235,4235,4235,4235,10
|
|
20241113,110800,52606610,4235,4205,4235,4205,110
|
|
20241113,110700,52143760,4235,4235,4235,4235,3
|
|
20241113,110600,52131055,4235,4235,4235,4235,11
|
|
20241113,110500,52084470,4235,4235,4235,4235,2
|
|
20241113,110400,52076000,4235,4235,4235,4235,5
|
|
20241113,110300,52054825,4230,4230,4230,4230,0
|
|
20241113,110200,52054825,4230,4230,4230,4230,1
|
|
20241113,110100,52050595,4235,4235,4235,4235,0
|
|
20241113,110000,52050595,4235,4235,4235,4235,0
|
|
20241113,105900,52050595,4235,4235,4235,4235,0
|
|
20241113,105800,52050595,4235,4235,4235,4235,0
|
|
20241113,105700,52050595,4235,4235,4235,4235,0
|
|
20241113,105600,52050595,4235,4235,4235,4235,0
|
|
20241113,105500,52050595,4235,4235,4235,4235,2
|
|
20241113,105400,52042125,4235,4235,4235,4235,0
|
|
20241113,105300,52042125,4235,4235,4235,4235,1
|
|
20241113,105200,52037890,4235,4235,4235,4235,7
|
|
20241113,105100,52008245,4235,4235,4235,4235,50
|
|
20241113,105000,51796495,4235,4235,4235,4235,1
|
|
20241113,104900,51792260,4235,4235,4235,4235,1
|
|
20241113,104800,51788025,4235,4235,4235,4235,4
|
|
20241113,104700,51771085,4235,4235,4235,4235,6
|
|
20241113,104600,51745675,4235,4235,4235,4235,1
|
|
20241113,104500,51741440,4200,4225,4225,4200,700
|
|
20241113,104400,48795940,4235,4235,4235,4235,24
|
|
20241113,104300,48694300,4235,4235,4235,4235,2
|
|
20241113,104200,48685830,4235,4235,4235,4235,3
|
|
20241113,104100,48673125,4225,4230,4230,4225,100
|
|
20241113,104000,48250505,4230,4235,4235,4230,60
|
|
20241113,103900,47996670,4225,4235,4235,4225,284
|
|
20241113,103800,46796730,4225,4235,4235,4225,667
|
|
20241113,103700,43978640,4235,4235,4235,4235,2
|
|
20241113,103600,43970170,4235,4235,4235,4235,10
|
|
20241113,103500,43927820,4235,4235,4235,4235,6
|
|
20241113,103400,43902410,4235,4230,4235,4230,2
|
|
20241113,103300,43893945,4230,4230,4230,4230,40
|
|
20241113,103200,43724745,4230,4230,4230,4230,50
|
|
20241113,103100,43513245,4230,4230,4235,4225,64
|
|
20241113,103000,43242520,4230,4235,4235,4220,459
|
|
20241113,102900,41300985,4235,4235,4235,4235,0
|
|
20241113,102800,41300985,4235,4240,4240,4235,333
|
|
20241113,102700,39890660,4275,4240,4275,4240,256
|
|
20241113,102600,38805150,4245,4245,4245,4245,14
|
|
20241113,102500,38745720,4245,4245,4245,4245,0
|
|
20241113,102400,38745720,4245,4245,4245,4245,0
|
|
20241113,102300,38745720,4245,4245,4245,4245,154
|
|
20241113,102200,38091990,4245,4245,4245,4245,0
|
|
20241113,102100,38091990,4245,4245,4245,4245,133
|
|
20241113,102000,37527405,4245,4245,4245,4245,0
|
|
20241113,101900,37527405,4245,4245,4245,4245,0
|
|
20241113,101800,37527405,4245,4255,4255,4245,1098
|
|
20241113,101700,32859540,4280,4280,4280,4280,0
|
|
20241113,101600,32859540,4280,4280,4280,4280,10
|
|
20241113,101500,32816740,4280,4280,4280,4280,5
|
|
20241113,101400,32795340,4280,4280,4280,4280,0
|
|
20241113,101300,32795340,4280,4280,4280,4280,5
|
|
20241113,101200,32773940,4265,4265,4265,4265,0
|
|
20241113,101100,32773940,4265,4260,4265,4260,204
|
|
20241113,101000,31903885,4255,4260,4260,4255,591
|
|
20241113,100900,29389030,4260,4260,4260,4260,0
|
|
20241113,100800,29389030,4260,4260,4260,4260,409
|
|
20241113,100700,27646690,4265,4265,4265,4265,0
|
|
20241113,100600,27646690,4265,4265,4265,4265,180
|
|
20241113,100500,26878990,4265,4280,4280,4265,31
|
|
20241113,100400,26746760,4265,4265,4265,4265,60
|
|
20241113,100300,26490860,4280,4280,4280,4280,6
|
|
20241113,100200,26465180,4265,4265,4265,4265,1
|
|
20241113,100100,26460915,4275,4275,4275,4275,0
|
|
20241113,100000,26460915,4275,4275,4275,4275,0
|
|
20241113,095900,26460915,4275,4270,4275,4270,111
|
|
20241113,095800,25986940,4275,4280,4290,4275,18
|
|
20241113,095700,25909865,4260,4290,4290,4260,879
|
|
20241113,095600,22163685,4290,4290,4290,4290,5
|
|
20241113,095500,22142235,4290,4290,4290,4290,0
|
|
20241113,095400,22142235,4290,4290,4290,4290,0
|
|
20241113,095300,22142235,4290,4290,4290,4290,0
|
|
20241113,095200,22142235,4290,4290,4290,4290,2
|
|
20241113,095100,22133655,4295,4295,4295,4295,0
|
|
20241113,095000,22133655,4295,4295,4295,4295,0
|
|
20241113,094900,22133655,4295,4295,4295,4295,0
|
|
20241113,094800,22133655,4295,4295,4295,4295,0
|
|
20241113,094700,22133655,4295,4295,4295,4295,0
|
|
20241113,094600,22133655,4295,4295,4295,4295,0
|
|
20241113,094500,22133655,4295,4295,4295,4295,0
|
|
20241113,094400,22133655,4295,4295,4295,4295,0
|
|
20241113,094300,22133655,4295,4295,4295,4295,6
|
|
20241113,094200,22107885,4295,4295,4295,4265,74
|
|
20241113,094100,21790685,4295,4295,4295,4295,6
|
|
20241113,094000,21764915,4290,4290,4290,4290,0
|
|
20241113,093900,21764915,4290,4290,4290,4290,0
|
|
20241113,093800,21764915,4290,4290,4290,4290,0
|
|
20241113,093700,21764915,4290,4290,4290,4290,0
|
|
20241113,093600,21764915,4290,4290,4290,4290,0
|
|
20241113,093500,21764915,4290,4285,4290,4285,40
|
|
20241113,093400,21593330,4260,4290,4290,4260,304
|
|
20241113,093300,20296870,4290,4290,4290,4290,0
|
|
20241113,093200,20296870,4290,4290,4290,4290,0
|
|
20241113,093100,20296870,4290,4280,4290,4280,38
|
|
20241113,093000,20134220,4270,4270,4270,4270,16
|
|
20241113,092900,20065900,4275,4275,4275,4275,1
|
|
20241113,092800,20061625,4280,4280,4280,4280,0
|
|
20241113,092700,20061625,4280,4275,4280,4275,2
|
|
20241113,092600,20053070,4270,4270,4270,4270,50
|
|
20241113,092500,19839570,4260,4265,4265,4260,800
|
|
20241113,092400,16431130,4275,4260,4275,4260,74
|
|
20241113,092300,16114795,4255,4255,4255,4255,0
|
|
20241113,092200,16114795,4255,4255,4255,4255,0
|
|
20241113,092100,16114795,4255,4255,4255,4255,226
|
|
20241113,092000,15153165,4255,4255,4255,4255,0
|
|
20241113,091900,15153165,4255,4260,4260,4255,321
|
|
20241113,091800,13787205,4275,4275,4275,4275,0
|
|
20241113,091700,13787205,4275,4270,4275,4260,116
|
|
20241113,091600,13292780,4295,4295,4295,4295,0
|
|
20241113,091500,13292780,4295,4295,4295,4295,0
|
|
20241113,091400,13292780,4295,4295,4295,4295,0
|
|
20241113,091300,13292780,4295,4295,4295,4295,100
|
|
20241113,091200,12863280,4295,4285,4295,4285,489
|
|
20241113,091100,10765895,4265,4265,4265,4265,0
|
|
20241113,091000,10765895,4265,4265,4265,4265,3
|
|
20241113,090900,10753100,4315,4315,4315,4315,0
|
|
20241113,090800,10753100,4315,4315,4315,4315,0
|
|
20241113,090700,10753100,4315,4315,4315,4315,10
|
|
20241113,090600,10709950,4315,4255,4315,4255,107
|
|
20241113,090500,10254605,4260,4270,4270,4260,1000
|
|
20241113,090400,5991560,4260,4260,4260,4260,0
|
|
20241113,090300,5991560,4260,4260,4260,4260,25
|
|
20241113,090200,5885060,4260,4260,4260,4260,0
|
|
20241113,090100,5885060,4260,4270,4270,4260,250
|
|
20241113,090000,4818060,4260,4260,4260,4260,1131
|