659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,195600,247404075,3585,3585,3585,3585,475
|
|
20241113,195500,247404075,3585,3585,3585,3585,0
|
|
20241113,195400,247404075,3585,3585,3585,3585,0
|
|
20241113,195300,247404075,3585,3585,3585,3585,0
|
|
20241113,195200,247404075,3585,3585,3585,3585,0
|
|
20241113,195100,247404075,3585,3585,3585,3585,0
|
|
20241113,195000,247404075,3585,3585,3585,3585,0
|
|
20241113,194900,247404075,3585,3585,3585,3585,0
|
|
20241113,194800,247404075,3585,3585,3585,3585,0
|
|
20241113,194700,247404075,3585,3585,3585,3585,0
|
|
20241113,194600,247404075,3585,3585,3585,3585,0
|
|
20241113,194500,247404075,3585,3585,3585,3585,0
|
|
20241113,194400,247404075,3585,3585,3585,3585,0
|
|
20241113,194300,247404075,3585,3585,3585,3585,0
|
|
20241113,194200,247404075,3585,3585,3585,3585,0
|
|
20241113,194100,247404075,3585,3585,3585,3585,0
|
|
20241113,194000,247404075,3585,3585,3585,3585,0
|
|
20241113,193900,247404075,3585,3585,3585,3585,0
|
|
20241113,193800,247404075,3585,3585,3585,3585,0
|
|
20241113,193700,247404075,3585,3585,3585,3585,0
|
|
20241113,193600,247404075,3585,3585,3585,3585,0
|
|
20241113,193500,247404075,3585,3585,3585,3585,0
|
|
20241113,193400,247404075,3585,3585,3585,3585,0
|
|
20241113,193300,247404075,3585,3585,3585,3585,0
|
|
20241113,193200,247404075,3585,3585,3585,3585,0
|
|
20241113,193100,247404075,3585,3585,3585,3585,0
|
|
20241113,193000,247404075,3585,3585,3585,3585,0
|
|
20241113,192900,247404075,3585,3585,3585,3585,0
|
|
20241113,192800,247404075,3585,3585,3585,3585,0
|
|
20241113,192700,247404075,3585,3585,3585,3585,0
|
|
20241113,192600,247404075,3585,3585,3585,3585,475
|
|
20241113,192500,247404075,3585,3585,3585,3585,0
|
|
20241113,192400,247404075,3585,3585,3585,3585,0
|
|
20241113,192300,247404075,3585,3585,3585,3585,0
|
|
20241113,192200,247404075,3585,3585,3585,3585,0
|
|
20241113,192100,247404075,3585,3585,3585,3585,0
|
|
20241113,192000,247404075,3585,3585,3585,3585,0
|
|
20241113,191900,247404075,3585,3585,3585,3585,0
|
|
20241113,191800,247404075,3585,3585,3585,3585,0
|
|
20241113,191700,247404075,3585,3585,3585,3585,0
|
|
20241113,191600,247404075,3585,3585,3585,3585,0
|
|
20241113,191500,247404075,3585,3585,3585,3585,0
|
|
20241113,191400,247404075,3585,3585,3585,3585,0
|
|
20241113,191300,247404075,3585,3585,3585,3585,0
|
|
20241113,191200,247404075,3585,3585,3585,3585,0
|
|
20241113,191100,247404075,3585,3585,3585,3585,0
|
|
20241113,191000,247404075,3585,3585,3585,3585,0
|
|
20241113,190900,247404075,3585,3585,3585,3585,0
|
|
20241113,190800,247404075,3585,3585,3585,3585,0
|
|
20241113,190700,247404075,3585,3585,3585,3585,0
|
|
20241113,190600,247404075,3585,3585,3585,3585,0
|
|
20241113,190500,247404075,3585,3585,3585,3585,0
|
|
20241113,190400,247404075,3585,3585,3585,3585,0
|
|
20241113,190300,247404075,3585,3585,3585,3585,0
|
|
20241113,190200,247404075,3585,3585,3585,3585,0
|
|
20241113,190100,247404075,3585,3585,3585,3585,0
|
|
20241113,190000,247404075,3585,3585,3585,3585,0
|
|
20241113,185900,247404075,3585,3585,3585,3585,0
|
|
20241113,185800,247404075,3585,3585,3585,3585,0
|
|
20241113,185700,247404075,3585,3585,3585,3585,0
|
|
20241113,185600,247404075,3585,3585,3585,3585,475
|
|
20241113,185500,247404075,3585,3585,3585,3585,0
|
|
20241113,185400,247404075,3585,3585,3585,3585,0
|
|
20241113,185300,247404075,3585,3585,3585,3585,0
|
|
20241113,185200,247404075,3585,3585,3585,3585,0
|
|
20241113,185100,247404075,3585,3585,3585,3585,0
|
|
20241113,185000,247404075,3585,3585,3585,3585,0
|
|
20241113,184900,247404075,3585,3585,3585,3585,0
|
|
20241113,184800,247404075,3585,3585,3585,3585,0
|
|
20241113,184700,247404075,3585,3585,3585,3585,0
|
|
20241113,184600,247404075,3585,3585,3585,3585,0
|
|
20241113,184500,247404075,3585,3585,3585,3585,0
|
|
20241113,184400,247404075,3585,3585,3585,3585,0
|
|
20241113,184300,247404075,3585,3585,3585,3585,0
|
|
20241113,184200,247404075,3585,3585,3585,3585,0
|
|
20241113,184100,247404075,3585,3585,3585,3585,0
|
|
20241113,184000,247404075,3585,3585,3585,3585,0
|
|
20241113,183900,247404075,3585,3585,3585,3585,0
|
|
20241113,183800,247404075,3585,3585,3585,3585,0
|
|
20241113,183700,247404075,3585,3585,3585,3585,0
|
|
20241113,183600,247404075,3585,3585,3585,3585,0
|
|
20241113,183500,247404075,3585,3585,3585,3585,0
|
|
20241113,183400,247404075,3585,3585,3585,3585,0
|
|
20241113,183300,247404075,3585,3585,3585,3585,0
|
|
20241113,183200,247404075,3585,3585,3585,3585,0
|
|
20241113,183100,247404075,3585,3585,3585,3585,0
|
|
20241113,183000,247404075,3585,3585,3585,3585,0
|
|
20241113,182900,247404075,3585,3585,3585,3585,0
|
|
20241113,182800,247404075,3585,3585,3585,3585,0
|
|
20241113,182700,247404075,3585,3585,3585,3585,0
|
|
20241113,182600,247404075,3585,3585,3585,3585,475
|
|
20241113,182500,247404075,3585,3585,3585,3585,0
|
|
20241113,182400,247404075,3585,3585,3585,3585,0
|
|
20241113,182300,247404075,3585,3585,3585,3585,0
|
|
20241113,182200,247404075,3585,3585,3585,3585,0
|
|
20241113,182100,247404075,3585,3585,3585,3585,0
|
|
20241113,182000,247404075,3585,3585,3585,3585,0
|
|
20241113,181900,247404075,3585,3585,3585,3585,0
|
|
20241113,181800,247404075,3585,3585,3585,3585,0
|
|
20241113,181700,247404075,3585,3585,3585,3585,0
|
|
20241113,181600,247404075,3585,3585,3585,3585,0
|
|
20241113,181500,247404075,3585,3585,3585,3585,0
|
|
20241113,181400,247404075,3585,3585,3585,3585,0
|
|
20241113,181300,247404075,3585,3585,3585,3585,0
|
|
20241113,181200,247404075,3585,3585,3585,3585,0
|
|
20241113,181100,247404075,3585,3585,3585,3585,0
|
|
20241113,181000,247404075,3585,3585,3585,3585,0
|
|
20241113,180900,247404075,3585,3585,3585,3585,0
|
|
20241113,180800,247404075,3585,3585,3585,3585,0
|
|
20241113,180700,247404075,3585,3585,3585,3585,0
|
|
20241113,180600,247404075,3585,3585,3585,3585,0
|
|
20241113,180500,247404075,3585,3585,3585,3585,0
|
|
20241113,180400,247404075,3585,3585,3585,3585,0
|
|
20241113,180300,247404075,3585,3585,3585,3585,0
|
|
20241113,180200,247404075,3585,3585,3585,3585,0
|
|
20241113,180100,247404075,3585,3585,3585,3585,0
|
|
20241113,180000,247404075,3585,3585,3585,3585,0
|
|
20241113,175900,247404075,3585,3585,3585,3585,0
|
|
20241113,175800,247404075,3585,3585,3585,3585,0
|
|
20241113,175700,247404075,3585,3585,3585,3585,0
|
|
20241113,175600,247404075,3585,3585,3585,3585,475
|
|
20241113,175500,247404075,3585,3585,3585,3585,0
|
|
20241113,175400,247404075,3585,3585,3585,3585,0
|
|
20241113,175300,247404075,3585,3585,3585,3585,0
|
|
20241113,175200,247404075,3585,3585,3585,3585,0
|
|
20241113,175100,247404075,3585,3585,3585,3585,0
|
|
20241113,175000,247404075,3585,3585,3585,3585,0
|
|
20241113,174900,247404075,3585,3585,3585,3585,0
|
|
20241113,174800,247404075,3585,3585,3585,3585,0
|
|
20241113,174700,247404075,3585,3585,3585,3585,0
|
|
20241113,174600,247404075,3585,3585,3585,3585,0
|
|
20241113,174500,247404075,3585,3585,3585,3585,0
|
|
20241113,174400,247404075,3585,3585,3585,3585,0
|
|
20241113,174300,247404075,3585,3585,3585,3585,0
|
|
20241113,174200,247404075,3585,3585,3585,3585,0
|
|
20241113,174100,247404075,3585,3585,3585,3585,0
|
|
20241113,174000,247404075,3585,3585,3585,3585,0
|
|
20241113,173900,247404075,3585,3585,3585,3585,0
|
|
20241113,173800,247404075,3585,3585,3585,3585,0
|
|
20241113,173700,247404075,3585,3585,3585,3585,0
|
|
20241113,173600,247404075,3585,3585,3585,3585,0
|
|
20241113,173500,247404075,3585,3585,3585,3585,0
|
|
20241113,173400,247404075,3585,3585,3585,3585,0
|
|
20241113,173300,247404075,3585,3585,3585,3585,0
|
|
20241113,173200,247404075,3585,3585,3585,3585,0
|
|
20241113,173100,247404075,3585,3585,3585,3585,0
|
|
20241113,173000,247404075,3585,3585,3585,3585,0
|
|
20241113,172900,247404075,3585,3585,3585,3585,0
|
|
20241113,172800,247404075,3585,3585,3585,3585,0
|
|
20241113,172700,247404075,3585,3585,3585,3585,0
|
|
20241113,172600,247404075,3585,3585,3585,3585,475
|
|
20241113,172500,247404075,3585,3585,3585,3585,0
|
|
20241113,172400,247404075,3585,3585,3585,3585,0
|
|
20241113,172300,247404075,3585,3585,3585,3585,0
|
|
20241113,172200,247404075,3585,3585,3585,3585,0
|
|
20241113,172100,247404075,3585,3585,3585,3585,0
|
|
20241113,172000,247404075,3585,3585,3585,3585,0
|
|
20241113,171900,247404075,3585,3585,3585,3585,0
|
|
20241113,171800,247404075,3585,3585,3585,3585,0
|
|
20241113,171700,247404075,3585,3585,3585,3585,0
|
|
20241113,171600,247404075,3585,3585,3585,3585,0
|
|
20241113,171500,247404075,3585,3585,3585,3585,0
|
|
20241113,171400,247404075,3585,3585,3585,3585,0
|
|
20241113,171300,247404075,3585,3585,3585,3585,0
|
|
20241113,171200,247404075,3585,3585,3585,3585,0
|
|
20241113,171100,247404075,3585,3585,3585,3585,0
|
|
20241113,171000,247404075,3585,3585,3585,3585,0
|
|
20241113,170900,247404075,3585,3585,3585,3585,0
|
|
20241113,170800,247404075,3585,3585,3585,3585,0
|
|
20241113,170700,247404075,3585,3585,3585,3585,0
|
|
20241113,170600,247404075,3585,3585,3585,3585,0
|
|
20241113,170500,247404075,3585,3585,3585,3585,0
|
|
20241113,170400,247404075,3585,3585,3585,3585,0
|
|
20241113,170300,247404075,3585,3585,3585,3585,0
|
|
20241113,170200,247404075,3585,3585,3585,3585,0
|
|
20241113,170100,247404075,3585,3585,3585,3585,0
|
|
20241113,170000,247404075,3585,3585,3585,3585,0
|
|
20241113,165900,247404075,3585,3585,3585,3585,0
|
|
20241113,165800,247404075,3585,3585,3585,3585,0
|
|
20241113,165700,247404075,3585,3585,3585,3585,0
|
|
20241113,165600,247404075,3585,3585,3585,3585,475
|
|
20241113,165500,247404075,3585,3585,3585,3585,0
|
|
20241113,165400,247404075,3585,3585,3585,3585,0
|
|
20241113,165300,247404075,3585,3585,3585,3585,0
|
|
20241113,165200,247404075,3585,3585,3585,3585,0
|
|
20241113,165100,247404075,3585,3585,3585,3585,0
|
|
20241113,165000,247404075,3585,3585,3585,3585,0
|
|
20241113,164900,247404075,3585,3585,3585,3585,0
|
|
20241113,164800,247404075,3585,3585,3585,3585,0
|
|
20241113,164700,247404075,3585,3585,3585,3585,0
|
|
20241113,164600,247404075,3585,3585,3585,3585,0
|
|
20241113,164500,247404075,3585,3585,3585,3585,0
|
|
20241113,164400,247404075,3585,3585,3585,3585,0
|
|
20241113,164300,247404075,3585,3585,3585,3585,0
|
|
20241113,164200,247404075,3585,3585,3585,3585,0
|
|
20241113,164100,247404075,3585,3585,3585,3585,0
|
|
20241113,164000,247404075,3585,3585,3585,3585,0
|
|
20241113,163900,247404075,3585,3585,3585,3585,0
|
|
20241113,163800,247404075,3585,3585,3585,3585,0
|
|
20241113,163700,247404075,3585,3585,3585,3585,0
|
|
20241113,163600,247404075,3585,3585,3585,3585,0
|
|
20241113,163500,247404075,3585,3585,3585,3585,0
|
|
20241113,163400,247404075,3585,3585,3585,3585,0
|
|
20241113,163300,247404075,3585,3585,3585,3585,0
|
|
20241113,163200,247404075,3585,3585,3585,3585,0
|
|
20241113,163100,247404075,3585,3585,3585,3585,0
|
|
20241113,163000,247404075,3585,3585,3585,3585,0
|
|
20241113,162900,247404075,3585,3585,3585,3585,0
|
|
20241113,162800,247404075,3585,3585,3585,3585,0
|
|
20241113,162700,247404075,3585,3585,3585,3585,0
|
|
20241113,162600,247404075,3585,3585,3585,3585,475
|
|
20241113,162500,247404075,3585,3585,3585,3585,0
|
|
20241113,162400,247404075,3585,3585,3585,3585,0
|
|
20241113,162300,247404075,3585,3585,3585,3585,0
|
|
20241113,162200,247404075,3585,3585,3585,3585,0
|
|
20241113,162100,247404075,3585,3585,3585,3585,0
|
|
20241113,162000,247404075,3585,3585,3585,3585,0
|
|
20241113,161900,247404075,3585,3585,3585,3585,0
|
|
20241113,161800,247404075,3585,3585,3585,3585,0
|
|
20241113,161700,247404075,3585,3585,3585,3585,0
|
|
20241113,161600,247404075,3585,3585,3585,3585,0
|
|
20241113,161500,247404075,3585,3585,3585,3585,0
|
|
20241113,161400,247404075,3585,3585,3585,3585,0
|
|
20241113,161300,247404075,3585,3585,3585,3585,0
|
|
20241113,161200,247404075,3585,3585,3585,3585,0
|
|
20241113,161100,247404075,3585,3585,3585,3585,0
|
|
20241113,161000,247404075,3585,3585,3585,3585,0
|
|
20241113,160900,247404075,3585,3585,3585,3585,0
|
|
20241113,160800,247404075,3585,3585,3585,3585,0
|
|
20241113,160700,247404075,3585,3585,3585,3585,0
|
|
20241113,160600,247404075,3585,3585,3585,3585,0
|
|
20241113,160500,247404075,3585,3585,3585,3585,0
|
|
20241113,160400,247404075,3585,3585,3585,3585,0
|
|
20241113,160300,247404075,3585,3585,3585,3585,0
|
|
20241113,160200,247404075,3585,3585,3585,3585,0
|
|
20241113,160100,247404075,3585,3585,3585,3585,0
|
|
20241113,160000,247404075,3585,3585,3585,3585,0
|
|
20241113,155900,247404075,3585,3585,3585,3585,0
|
|
20241113,155800,247404075,3585,3585,3585,3585,0
|
|
20241113,155700,247404075,3585,3585,3585,3585,0
|
|
20241113,155600,247404075,3585,3585,3585,3585,475
|
|
20241113,155500,247404075,3585,3585,3585,3585,0
|
|
20241113,155400,247404075,3585,3585,3585,3585,0
|
|
20241113,155300,247404075,3585,3585,3585,3585,0
|
|
20241113,155200,247404075,3585,3585,3585,3585,0
|
|
20241113,155100,247404075,3585,3585,3585,3585,0
|
|
20241113,155000,247404075,3585,3585,3585,3585,0
|
|
20241113,154900,247404075,3585,3585,3585,3585,0
|
|
20241113,154800,247404075,3585,3585,3585,3585,0
|
|
20241113,154700,247404075,3585,3585,3585,3585,0
|
|
20241113,154600,247404075,3585,3585,3585,3585,0
|
|
20241113,154500,247404075,3585,3585,3585,3585,0
|
|
20241113,154400,247404075,3585,3585,3585,3585,0
|
|
20241113,154300,247404075,3585,3585,3585,3585,0
|
|
20241113,154200,247404075,3585,3585,3585,3585,0
|
|
20241113,154100,247404075,3585,3585,3585,3585,0
|
|
20241113,154000,247404075,3585,3585,3585,3585,0
|
|
20241113,153900,247404075,3585,3585,3585,3585,0
|
|
20241113,153800,247404075,3585,3585,3585,3585,0
|
|
20241113,153700,247404075,3585,3585,3585,3585,0
|
|
20241113,153600,247404075,3585,3585,3585,3585,0
|
|
20241113,153500,247404075,3585,3585,3585,3585,0
|
|
20241113,153400,247404075,3585,3585,3585,3585,0
|
|
20241113,153300,247404075,3585,3585,3585,3585,0
|
|
20241113,153200,247404075,3585,3585,3585,3585,0
|
|
20241113,153100,247404075,3585,3585,3585,3585,0
|
|
20241113,153000,247404075,3585,3585,3585,3585,475
|
|
20241113,152900,245701200,3580,3580,3580,3580,0
|
|
20241113,152800,245701200,3580,3580,3580,3580,0
|
|
20241113,152700,245701200,3580,3580,3580,3580,0
|
|
20241113,152600,245701200,3580,3580,3580,3580,0
|
|
20241113,152500,245701200,3580,3580,3580,3580,0
|
|
20241113,152400,245701200,3580,3580,3580,3580,0
|
|
20241113,152300,245701200,3580,3580,3580,3580,0
|
|
20241113,152200,245701200,3580,3580,3580,3580,0
|
|
20241113,152100,245701200,3580,3580,3580,3580,0
|
|
20241113,152000,245701200,3580,3580,3580,3580,0
|
|
20241113,151900,245701200,3580,3580,3580,3575,388
|
|
20241113,151800,244313120,3580,3585,3585,3580,633
|
|
20241113,151700,242046975,3585,3595,3595,3585,591
|
|
20241113,151600,239925315,3595,3595,3595,3595,19
|
|
20241113,151500,239857010,3610,3610,3610,3610,0
|
|
20241113,151400,239857010,3610,3610,3610,3610,0
|
|
20241113,151300,239857010,3610,3610,3610,3610,0
|
|
20241113,151200,239857010,3610,3610,3610,3610,4
|
|
20241113,151100,239842570,3590,3590,3590,3590,0
|
|
20241113,151000,239842570,3590,3600,3600,3590,370
|
|
20241113,150900,238511180,3615,3615,3615,3615,0
|
|
20241113,150800,238511180,3615,3615,3615,3615,0
|
|
20241113,150700,238511180,3615,3615,3615,3615,0
|
|
20241113,150600,238511180,3615,3615,3615,3615,0
|
|
20241113,150500,238511180,3615,3615,3615,3615,0
|
|
20241113,150400,238511180,3615,3615,3615,3615,0
|
|
20241113,150300,238511180,3615,3615,3615,3615,1
|
|
20241113,150200,238507565,3600,3620,3620,3600,134
|
|
20241113,150100,238025145,3595,3595,3595,3595,149
|
|
20241113,150000,237489490,3595,3590,3595,3590,300
|
|
20241113,145900,236411990,3590,3590,3590,3590,0
|
|
20241113,145800,236411990,3590,3590,3590,3590,0
|
|
20241113,145700,236411990,3590,3590,3590,3590,5
|
|
20241113,145600,236394040,3590,3590,3590,3590,0
|
|
20241113,145500,236394040,3590,3590,3590,3590,1
|
|
20241113,145400,236390450,3590,3590,3590,3590,100
|
|
20241113,145300,236031450,3590,3590,3590,3590,108
|
|
20241113,145200,235643730,3580,3585,3585,3580,764
|
|
20241113,145100,232905005,3585,3585,3585,3585,73
|
|
20241113,145000,232643300,3590,3600,3600,3590,1120
|
|
20241113,144900,228617635,3600,3600,3600,3600,406
|
|
20241113,144800,227156035,3600,3600,3600,3600,0
|
|
20241113,144700,227156035,3600,3610,3610,3600,440
|
|
20241113,144600,225571735,3605,3605,3605,3605,0
|
|
20241113,144500,225571735,3605,3605,3605,3605,1
|
|
20241113,144400,225568130,3600,3605,3605,3600,155
|
|
20241113,144300,225010090,3605,3605,3605,3605,1121
|
|
20241113,144200,220968885,3610,3610,3610,3610,0
|
|
20241113,144100,220968885,3610,3610,3610,3610,34
|
|
20241113,144000,220846145,3610,3610,3610,3610,662
|
|
20241113,143900,218456325,3615,3610,3615,3610,515
|
|
20241113,143800,216597075,3615,3615,3615,3615,5
|
|
20241113,143700,216579000,3620,3620,3620,3620,0
|
|
20241113,143600,216579000,3620,3620,3620,3620,0
|
|
20241113,143500,216579000,3620,3620,3620,3620,0
|
|
20241113,143400,216579000,3620,3620,3620,3620,0
|
|
20241113,143300,216579000,3620,3620,3620,3620,1
|
|
20241113,143200,216575380,3620,3620,3620,3620,0
|
|
20241113,143100,216575380,3620,3620,3620,3620,0
|
|
20241113,143000,216575380,3620,3620,3620,3620,1
|
|
20241113,142900,216571760,3615,3615,3615,3615,0
|
|
20241113,142800,216571760,3615,3615,3615,3615,0
|
|
20241113,142700,216571760,3615,3615,3615,3615,0
|
|
20241113,142600,216571760,3615,3615,3615,3615,170
|
|
20241113,142500,215957210,3615,3615,3615,3615,4
|
|
20241113,142400,215942750,3615,3615,3615,3615,4
|
|
20241113,142300,215928290,3605,3605,3605,3605,0
|
|
20241113,142200,215928290,3605,3605,3605,3605,0
|
|
20241113,142100,215928290,3605,3605,3605,3605,0
|
|
20241113,142000,215928290,3605,3610,3610,3605,3
|
|
20241113,141900,215917465,3615,3615,3615,3615,0
|
|
20241113,141800,215917465,3615,3615,3615,3615,0
|
|
20241113,141700,215917465,3615,3610,3615,3605,202
|
|
20241113,141600,215187755,3610,3610,3610,3610,0
|
|
20241113,141500,215187755,3610,3610,3610,3610,0
|
|
20241113,141400,215187755,3610,3610,3610,3610,100
|
|
20241113,141300,214826755,3600,3600,3600,3600,0
|
|
20241113,141200,214826755,3600,3600,3600,3600,0
|
|
20241113,141100,214826755,3600,3600,3600,3600,0
|
|
20241113,141000,214826755,3600,3600,3600,3600,40
|
|
20241113,140900,214682755,3600,3600,3600,3600,0
|
|
20241113,140800,214682755,3600,3600,3600,3600,0
|
|
20241113,140700,214682755,3600,3600,3600,3600,0
|
|
20241113,140600,214682755,3600,3600,3600,3600,0
|
|
20241113,140500,214682755,3600,3600,3600,3600,0
|
|
20241113,140400,214682755,3600,3600,3600,3600,0
|
|
20241113,140300,214682755,3600,3600,3600,3600,1200
|
|
20241113,140200,210362755,3595,3595,3595,3595,185
|
|
20241113,140100,209697680,3600,3600,3600,3600,1
|
|
20241113,140000,209694080,3600,3600,3600,3600,0
|
|
20241113,135900,209694080,3600,3600,3600,3600,0
|
|
20241113,135800,209694080,3600,3600,3600,3600,20
|
|
20241113,135700,209622080,3600,3600,3600,3600,0
|
|
20241113,135600,209622080,3600,3600,3600,3600,0
|
|
20241113,135500,209622080,3600,3615,3615,3600,1552
|
|
20241113,135400,204023830,3615,3615,3615,3615,83
|
|
20241113,135300,203723785,3620,3620,3620,3620,0
|
|
20241113,135200,203723785,3620,3620,3620,3620,201
|
|
20241113,135100,202996165,3620,3620,3620,3620,0
|
|
20241113,135000,202996165,3620,3620,3620,3620,100
|
|
20241113,134900,202634165,3620,3620,3620,3620,301
|
|
20241113,134800,201544545,3620,3620,3620,3620,20
|
|
20241113,134700,201472145,3620,3620,3620,3620,50
|
|
20241113,134600,201291145,3620,3620,3620,3620,0
|
|
20241113,134500,201291145,3620,3620,3620,3620,60
|
|
20241113,134400,201073945,3620,3620,3620,3620,341
|
|
20241113,134300,199839525,3620,3620,3620,3620,0
|
|
20241113,134200,199839525,3620,3620,3620,3620,5
|
|
20241113,134100,199821425,3620,3620,3620,3620,0
|
|
20241113,134000,199821425,3620,3620,3620,3620,50
|
|
20241113,133900,199640425,3620,3620,3620,3620,0
|
|
20241113,133800,199640425,3620,3620,3620,3620,3
|
|
20241113,133700,199629565,3610,3610,3610,3610,0
|
|
20241113,133600,199629565,3610,3610,3610,3610,0
|
|
20241113,133500,199629565,3610,3610,3610,3610,0
|
|
20241113,133400,199629565,3610,3610,3610,3610,0
|
|
20241113,133300,199629565,3610,3610,3610,3610,215
|
|
20241113,133200,198853415,3610,3610,3615,3610,3
|
|
20241113,133100,198842580,3610,3610,3610,3610,1
|
|
20241113,133000,198838970,3605,3605,3605,3605,0
|
|
20241113,132900,198838970,3605,3605,3605,3605,0
|
|
20241113,132800,198838970,3605,3605,3605,3605,1418
|
|
20241113,132700,193727080,3600,3600,3600,3600,0
|
|
20241113,132600,193727080,3600,3600,3600,3600,0
|
|
20241113,132500,193727080,3600,3600,3600,3600,7915
|
|
20241113,132400,165233080,3600,3610,3610,3600,2748
|
|
20241113,132300,155329705,3625,3625,3625,3625,0
|
|
20241113,132200,155329705,3625,3625,3625,3625,1
|
|
20241113,132100,155326080,3605,3605,3605,3605,0
|
|
20241113,132000,155326080,3605,3605,3605,3605,0
|
|
20241113,131900,155326080,3605,3605,3605,3605,0
|
|
20241113,131800,155326080,3605,3600,3605,3600,1151
|
|
20241113,131700,151181950,3600,3590,3600,3585,4869
|
|
20241113,131600,133665205,3600,3605,3610,3600,2081
|
|
20241113,131500,126168705,3610,3610,3610,3610,19
|
|
20241113,131400,126100115,3615,3625,3625,3600,2632
|
|
20241113,131300,116599285,3630,3635,3635,3630,1375
|
|
20241113,131200,111606255,3640,3640,3640,3640,92
|
|
20241113,131100,111271375,3645,3660,3660,3645,2822
|
|
20241113,131000,100967670,3660,3660,3660,3660,0
|
|
20241113,130900,100967670,3660,3660,3660,3660,0
|
|
20241113,130800,100967670,3660,3660,3660,3660,0
|
|
20241113,130700,100967670,3660,3660,3660,3660,0
|
|
20241113,130600,100967670,3660,3660,3660,3660,0
|
|
20241113,130500,100967670,3660,3660,3660,3660,80
|
|
20241113,130400,100674870,3660,3660,3660,3660,0
|
|
20241113,130300,100674870,3660,3660,3660,3660,0
|
|
20241113,130200,100674870,3660,3660,3660,3660,10
|
|
20241113,130100,100638270,3670,3670,3670,3670,0
|
|
20241113,130000,100638270,3670,3670,3670,3670,0
|
|
20241113,125900,100638270,3670,3670,3670,3670,4
|
|
20241113,125800,100623590,3670,3670,3670,3670,0
|
|
20241113,125700,100623590,3670,3670,3670,3670,4
|
|
20241113,125600,100608910,3670,3670,3670,3670,0
|
|
20241113,125500,100608910,3670,3670,3670,3670,0
|
|
20241113,125400,100608910,3670,3670,3670,3670,0
|
|
20241113,125300,100608910,3670,3670,3670,3670,0
|
|
20241113,125200,100608910,3670,3670,3670,3670,3
|
|
20241113,125100,100597900,3660,3660,3660,3660,0
|
|
20241113,125000,100597900,3660,3660,3660,3660,0
|
|
20241113,124900,100597900,3660,3660,3660,3660,0
|
|
20241113,124800,100597900,3660,3660,3660,3660,0
|
|
20241113,124700,100597900,3660,3660,3660,3660,10
|
|
20241113,124600,100561300,3665,3670,3670,3665,219
|
|
20241113,124500,99758615,3670,3670,3670,3670,0
|
|
20241113,124400,99758615,3670,3670,3670,3670,0
|
|
20241113,124300,99758615,3670,3670,3670,3670,0
|
|
20241113,124200,99758615,3670,3670,3670,3670,0
|
|
20241113,124100,99758615,3670,3670,3670,3670,0
|
|
20241113,124000,99758615,3670,3670,3670,3670,0
|
|
20241113,123900,99758615,3670,3670,3670,3670,0
|
|
20241113,123800,99758615,3670,3670,3670,3670,0
|
|
20241113,123700,99758615,3670,3670,3670,3670,0
|
|
20241113,123600,99758615,3670,3670,3670,3670,0
|
|
20241113,123500,99758615,3670,3670,3670,3670,225
|
|
20241113,123400,98932865,3680,3680,3680,3680,0
|
|
20241113,123300,98932865,3680,3680,3680,3680,0
|
|
20241113,123200,98932865,3680,3680,3680,3680,0
|
|
20241113,123100,98932865,3680,3680,3680,3680,0
|
|
20241113,123000,98932865,3680,3680,3680,3680,0
|
|
20241113,122900,98932865,3680,3680,3680,3680,0
|
|
20241113,122800,98932865,3680,3680,3680,3680,0
|
|
20241113,122700,98932865,3680,3680,3680,3680,1
|
|
20241113,122600,98929185,3680,3680,3680,3680,0
|
|
20241113,122500,98929185,3680,3680,3680,3680,4
|
|
20241113,122400,98914465,3670,3670,3670,3670,1
|
|
20241113,122300,98910795,3680,3680,3680,3680,0
|
|
20241113,122200,98910795,3680,3675,3680,3675,2
|
|
20241113,122100,98903440,3680,3680,3680,3680,0
|
|
20241113,122000,98903440,3680,3680,3680,3680,157
|
|
20241113,121900,98325680,3680,3680,3680,3680,0
|
|
20241113,121800,98325680,3680,3680,3680,3680,844
|
|
20241113,121700,95219760,3680,3680,3680,3680,0
|
|
20241113,121600,95219760,3680,3680,3680,3680,0
|
|
20241113,121500,95219760,3680,3680,3680,3680,0
|
|
20241113,121400,95219760,3680,3680,3680,3680,0
|
|
20241113,121300,95219760,3680,3680,3680,3680,0
|
|
20241113,121200,95219760,3680,3680,3680,3680,1
|
|
20241113,121100,95216080,3680,3680,3680,3680,2
|
|
20241113,121000,95208720,3680,3680,3680,3680,0
|
|
20241113,120900,95208720,3680,3680,3680,3680,0
|
|
20241113,120800,95208720,3680,3680,3680,3680,0
|
|
20241113,120700,95208720,3680,3680,3680,3680,0
|
|
20241113,120600,95208720,3680,3680,3680,3680,0
|
|
20241113,120500,95208720,3680,3680,3680,3680,0
|
|
20241113,120400,95208720,3680,3680,3680,3680,0
|
|
20241113,120300,95208720,3680,3680,3680,3680,0
|
|
20241113,120200,95208720,3680,3680,3680,3680,1
|
|
20241113,120100,95205040,3680,3680,3680,3680,2
|
|
20241113,120000,95197680,3675,3675,3675,3675,0
|
|
20241113,115900,95197680,3675,3675,3675,3675,0
|
|
20241113,115800,95197680,3675,3675,3675,3675,0
|
|
20241113,115700,95197680,3675,3675,3675,3675,0
|
|
20241113,115600,95197680,3675,3675,3675,3675,0
|
|
20241113,115500,95197680,3675,3675,3675,3675,0
|
|
20241113,115400,95197680,3675,3675,3675,3675,0
|
|
20241113,115300,95197680,3675,3675,3675,3675,0
|
|
20241113,115200,95197680,3675,3675,3675,3675,25
|
|
20241113,115100,95105805,3670,3670,3670,3670,0
|
|
20241113,115000,95105805,3670,3670,3670,3670,0
|
|
20241113,114900,95105805,3670,3670,3670,3670,0
|
|
20241113,114800,95105805,3670,3670,3670,3670,0
|
|
20241113,114700,95105805,3670,3670,3670,3670,0
|
|
20241113,114600,95105805,3670,3670,3670,3670,0
|
|
20241113,114500,95105805,3670,3670,3670,3670,6
|
|
20241113,114400,95083785,3675,3675,3675,3675,0
|
|
20241113,114300,95083785,3675,3680,3680,3675,51
|
|
20241113,114200,94896350,3675,3675,3675,3675,0
|
|
20241113,114100,94896350,3675,3675,3675,3675,0
|
|
20241113,114000,94896350,3675,3675,3675,3675,0
|
|
20241113,113900,94896350,3675,3675,3675,3675,0
|
|
20241113,113800,94896350,3675,3675,3675,3675,0
|
|
20241113,113700,94896350,3675,3675,3675,3675,0
|
|
20241113,113600,94896350,3675,3675,3675,3675,0
|
|
20241113,113500,94896350,3675,3675,3675,3675,0
|
|
20241113,113400,94896350,3675,3675,3675,3675,0
|
|
20241113,113300,94896350,3675,3675,3675,3675,0
|
|
20241113,113200,94896350,3675,3675,3675,3675,0
|
|
20241113,113100,94896350,3675,3675,3675,3675,0
|
|
20241113,113000,94896350,3675,3675,3675,3675,0
|
|
20241113,112900,94896350,3675,3675,3675,3675,0
|
|
20241113,112800,94896350,3675,3675,3675,3675,0
|
|
20241113,112700,94896350,3675,3675,3675,3675,0
|
|
20241113,112600,94896350,3675,3675,3675,3675,0
|
|
20241113,112500,94896350,3675,3675,3675,3675,0
|
|
20241113,112400,94896350,3675,3675,3675,3675,1
|
|
20241113,112300,94892675,3675,3675,3675,3675,0
|
|
20241113,112200,94892675,3675,3675,3675,3675,0
|
|
20241113,112100,94892675,3675,3675,3675,3675,0
|
|
20241113,112000,94892675,3675,3675,3675,3675,0
|
|
20241113,111900,94892675,3675,3680,3680,3675,510
|
|
20241113,111800,93017860,3715,3715,3715,3715,0
|
|
20241113,111700,93017860,3715,3715,3715,3715,0
|
|
20241113,111600,93017860,3715,3715,3715,3715,0
|
|
20241113,111500,93017860,3715,3715,3715,3715,0
|
|
20241113,111400,93017860,3715,3715,3715,3715,0
|
|
20241113,111300,93017860,3715,3715,3715,3715,0
|
|
20241113,111200,93017860,3715,3715,3715,3715,0
|
|
20241113,111100,93017860,3715,3715,3715,3715,0
|
|
20241113,111000,93017860,3715,3715,3715,3715,0
|
|
20241113,110900,93017860,3715,3715,3715,3715,0
|
|
20241113,110800,93017860,3715,3715,3715,3715,0
|
|
20241113,110700,93017860,3715,3715,3715,3715,0
|
|
20241113,110600,93017860,3715,3715,3715,3715,0
|
|
20241113,110500,93017860,3715,3715,3715,3715,0
|
|
20241113,110400,93017860,3715,3715,3715,3715,0
|
|
20241113,110300,93017860,3715,3715,3715,3715,0
|
|
20241113,110200,93017860,3715,3715,3715,3715,0
|
|
20241113,110100,93017860,3715,3715,3715,3715,0
|
|
20241113,110000,93017860,3715,3715,3715,3715,0
|
|
20241113,105900,93017860,3715,3715,3715,3715,0
|
|
20241113,105800,93017860,3715,3715,3715,3715,0
|
|
20241113,105700,93017860,3715,3715,3715,3715,0
|
|
20241113,105600,93017860,3715,3715,3715,3715,0
|
|
20241113,105500,93017860,3715,3715,3715,3715,0
|
|
20241113,105400,93017860,3715,3715,3715,3715,0
|
|
20241113,105300,93017860,3715,3715,3715,3715,0
|
|
20241113,105200,93017860,3715,3695,3715,3695,40
|
|
20241113,105100,92869745,3675,3670,3695,3670,645
|
|
20241113,105000,90498945,3650,3650,3650,3650,0
|
|
20241113,104900,90498945,3650,3650,3650,3650,409
|
|
20241113,104800,89006095,3640,3640,3640,3640,0
|
|
20241113,104700,89006095,3640,3640,3640,3640,80
|
|
20241113,104600,88714895,3640,3640,3640,3640,0
|
|
20241113,104500,88714895,3640,3640,3640,3640,0
|
|
20241113,104400,88714895,3640,3640,3640,3640,5
|
|
20241113,104300,88696695,3640,3640,3640,3640,0
|
|
20241113,104200,88696695,3640,3640,3640,3640,0
|
|
20241113,104100,88696695,3640,3635,3645,3635,676
|
|
20241113,104000,86232740,3635,3635,3635,3635,0
|
|
20241113,103900,86232740,3635,3635,3635,3635,0
|
|
20241113,103800,86232740,3635,3635,3635,3635,0
|
|
20241113,103700,86232740,3635,3635,3635,3635,244
|
|
20241113,103600,85345800,3645,3640,3645,3640,21
|
|
20241113,103500,85269310,3645,3645,3645,3645,50
|
|
20241113,103400,85087060,3640,3640,3640,3640,0
|
|
20241113,103300,85087060,3640,3645,3645,3640,565
|
|
20241113,103200,83029630,3645,3645,3645,3645,835
|
|
20241113,103100,79986055,3645,3645,3645,3645,102
|
|
20241113,103000,79614265,3650,3650,3650,3650,1061
|
|
20241113,102900,75741615,3650,3655,3655,3650,5970
|
|
20241113,102800,53946510,3655,3655,3655,3655,0
|
|
20241113,102700,53946510,3655,3655,3655,3655,0
|
|
20241113,102600,53946510,3655,3655,3655,3655,0
|
|
20241113,102500,53946510,3655,3655,3655,3655,0
|
|
20241113,102400,53946510,3655,3660,3660,3655,500
|
|
20241113,102300,52118895,3670,3670,3670,3670,1
|
|
20241113,102200,52115225,3660,3660,3660,3660,0
|
|
20241113,102100,52115225,3660,3660,3660,3660,97
|
|
20241113,102000,51760205,3670,3670,3670,3670,0
|
|
20241113,101900,51760205,3670,3670,3670,3670,0
|
|
20241113,101800,51760205,3670,3670,3670,3670,0
|
|
20241113,101700,51760205,3670,3670,3670,3670,0
|
|
20241113,101600,51760205,3670,3670,3670,3670,0
|
|
20241113,101500,51760205,3670,3660,3670,3655,806
|
|
20241113,101400,48810015,3660,3665,3665,3660,17
|
|
20241113,101300,48747775,3660,3660,3660,3660,247
|
|
20241113,101200,47843755,3665,3665,3665,3665,0
|
|
20241113,101100,47843755,3665,3675,3675,3665,3857
|
|
20241113,101000,33675060,3675,3675,3675,3675,900
|
|
20241113,100900,30367560,3675,3675,3675,3675,236
|
|
20241113,100800,29500260,3670,3675,3675,3670,420
|
|
20241113,100700,27958850,3675,3675,3675,3675,0
|
|
20241113,100600,27958850,3675,3675,3675,3675,0
|
|
20241113,100500,27958850,3675,3675,3675,3675,0
|
|
20241113,100400,27958850,3675,3675,3675,3675,0
|
|
20241113,100300,27958850,3675,3675,3675,3675,278
|
|
20241113,100200,26937200,3670,3670,3670,3670,0
|
|
20241113,100100,26937200,3670,3670,3670,3670,0
|
|
20241113,100000,26937200,3670,3670,3670,3670,0
|
|
20241113,095900,26937200,3670,3670,3670,3670,0
|
|
20241113,095800,26937200,3670,3670,3670,3670,410
|
|
20241113,095700,25432500,3670,3670,3670,3670,0
|
|
20241113,095600,25432500,3670,3670,3670,3670,102
|
|
20241113,095500,25058160,3675,3675,3675,3675,20
|
|
20241113,095400,24984660,3675,3675,3675,3675,0
|
|
20241113,095300,24984660,3675,3675,3675,3675,0
|
|
20241113,095200,24984660,3675,3675,3675,3675,0
|
|
20241113,095100,24984660,3675,3675,3675,3675,0
|
|
20241113,095000,24984660,3675,3675,3675,3675,5
|
|
20241113,094900,24966285,3665,3665,3665,3665,5
|
|
20241113,094800,24947960,3670,3670,3670,3670,50
|
|
20241113,094700,24764460,3670,3670,3670,3670,0
|
|
20241113,094600,24764460,3670,3670,3670,3670,0
|
|
20241113,094500,24764460,3670,3670,3670,3670,0
|
|
20241113,094400,24764460,3670,3670,3670,3670,0
|
|
20241113,094300,24764460,3670,3670,3670,3670,0
|
|
20241113,094200,24764460,3670,3670,3670,3670,1000
|
|
20241113,094100,21094460,3680,3680,3680,3680,8
|
|
20241113,094000,21065020,3680,3680,3680,3680,50
|
|
20241113,093900,20881020,3680,3685,3685,3670,7
|
|
20241113,093800,20855305,3685,3685,3685,3685,10
|
|
20241113,093700,20818455,3685,3685,3685,3685,1
|
|
20241113,093600,20814770,3685,3685,3685,3685,0
|
|
20241113,093500,20814770,3685,3685,3685,3685,2
|
|
20241113,093400,20807400,3685,3685,3685,3685,201
|
|
20241113,093300,20066715,3685,3685,3685,3685,0
|
|
20241113,093200,20066715,3685,3685,3685,3685,0
|
|
20241113,093100,20066715,3685,3665,3685,3660,428
|
|
20241113,093000,18500200,3665,3665,3665,3665,99
|
|
20241113,092900,18137365,3675,3675,3675,3675,110
|
|
20241113,092800,17733115,3675,3670,3675,3670,287
|
|
20241113,092700,16678995,3670,3670,3670,3670,372
|
|
20241113,092600,15313755,3680,3675,3680,3670,70
|
|
20241113,092500,15056825,3675,3685,3685,3675,853
|
|
20241113,092400,11917455,3690,3690,3690,3690,2
|
|
20241113,092300,11910075,3685,3685,3685,3685,95
|
|
20241113,092200,11560000,3695,3695,3695,3695,0
|
|
20241113,092100,11560000,3695,3695,3695,3695,0
|
|
20241113,092000,11560000,3695,3695,3695,3695,2
|
|
20241113,091900,11552610,3690,3690,3690,3690,55
|
|
20241113,091800,11349660,3700,3695,3700,3695,227
|
|
20241113,091700,10510885,3705,3700,3705,3700,284
|
|
20241113,091600,9460070,3700,3700,3700,3700,50
|
|
20241113,091500,9275070,3710,3710,3710,3710,10
|
|
20241113,091400,9237970,3710,3710,3710,3710,0
|
|
20241113,091300,9237970,3710,3710,3710,3710,0
|
|
20241113,091200,9237970,3710,3710,3710,3710,0
|
|
20241113,091100,9237970,3710,3710,3710,3710,4
|
|
20241113,091000,9223130,3705,3705,3705,3705,0
|
|
20241113,090900,9223130,3705,3705,3705,3705,0
|
|
20241113,090800,9223130,3705,3705,3710,3705,274
|
|
20241113,090700,8207955,3720,3720,3720,3720,0
|
|
20241113,090600,8207955,3720,3720,3720,3720,0
|
|
20241113,090500,8207955,3720,3700,3720,3700,986
|
|
20241113,090400,4559715,3700,3700,3700,3700,389
|
|
20241113,090300,3120415,3720,3720,3720,3720,0
|
|
20241113,090200,3120415,3720,3710,3720,3705,234
|
|
20241113,090100,2252575,3715,3715,3715,3715,5
|
|
20241113,090000,2234000,3720,3720,3720,3720,500
|