661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,195800,106929865,3630,3630,3630,3630,176
|
|
20241115,195700,106929865,3630,3630,3630,3630,0
|
|
20241115,195600,106929865,3630,3630,3630,3630,0
|
|
20241115,195500,106929865,3630,3630,3630,3630,0
|
|
20241115,195400,106929865,3630,3630,3630,3630,0
|
|
20241115,195300,106929865,3630,3630,3630,3630,0
|
|
20241115,195200,106929865,3630,3630,3630,3630,0
|
|
20241115,195100,106929865,3630,3630,3630,3630,0
|
|
20241115,195000,106929865,3630,3630,3630,3630,0
|
|
20241115,194900,106929865,3630,3630,3630,3630,0
|
|
20241115,194800,106929865,3630,3630,3630,3630,0
|
|
20241115,194700,106929865,3630,3630,3630,3630,0
|
|
20241115,194600,106929865,3630,3630,3630,3630,0
|
|
20241115,194500,106929865,3630,3630,3630,3630,0
|
|
20241115,194400,106929865,3630,3630,3630,3630,0
|
|
20241115,194300,106929865,3630,3630,3630,3630,0
|
|
20241115,194200,106929865,3630,3630,3630,3630,0
|
|
20241115,194100,106929865,3630,3630,3630,3630,0
|
|
20241115,194000,106929865,3630,3630,3630,3630,0
|
|
20241115,193900,106929865,3630,3630,3630,3630,0
|
|
20241115,193800,106929865,3630,3630,3630,3630,0
|
|
20241115,193700,106929865,3630,3630,3630,3630,0
|
|
20241115,193600,106929865,3630,3630,3630,3630,0
|
|
20241115,193500,106929865,3630,3630,3630,3630,0
|
|
20241115,193400,106929865,3630,3630,3630,3630,0
|
|
20241115,193300,106929865,3630,3630,3630,3630,0
|
|
20241115,193200,106929865,3630,3630,3630,3630,0
|
|
20241115,193100,106929865,3630,3630,3630,3630,0
|
|
20241115,193000,106929865,3630,3630,3630,3630,0
|
|
20241115,192900,106929865,3630,3630,3630,3630,0
|
|
20241115,192800,106929865,3630,3630,3630,3630,176
|
|
20241115,192700,106929865,3630,3630,3630,3630,0
|
|
20241115,192600,106929865,3630,3630,3630,3630,0
|
|
20241115,192500,106929865,3630,3630,3630,3630,0
|
|
20241115,192400,106929865,3630,3630,3630,3630,0
|
|
20241115,192300,106929865,3630,3630,3630,3630,0
|
|
20241115,192200,106929865,3630,3630,3630,3630,0
|
|
20241115,192100,106929865,3630,3630,3630,3630,0
|
|
20241115,192000,106929865,3630,3630,3630,3630,0
|
|
20241115,191900,106929865,3630,3630,3630,3630,0
|
|
20241115,191800,106929865,3630,3630,3630,3630,0
|
|
20241115,191700,106929865,3630,3630,3630,3630,0
|
|
20241115,191600,106929865,3630,3630,3630,3630,0
|
|
20241115,191500,106929865,3630,3630,3630,3630,0
|
|
20241115,191400,106929865,3630,3630,3630,3630,0
|
|
20241115,191300,106929865,3630,3630,3630,3630,0
|
|
20241115,191200,106929865,3630,3630,3630,3630,0
|
|
20241115,191100,106929865,3630,3630,3630,3630,0
|
|
20241115,191000,106929865,3630,3630,3630,3630,0
|
|
20241115,190900,106929865,3630,3630,3630,3630,0
|
|
20241115,190800,106929865,3630,3630,3630,3630,0
|
|
20241115,190700,106929865,3630,3630,3630,3630,0
|
|
20241115,190600,106929865,3630,3630,3630,3630,0
|
|
20241115,190500,106929865,3630,3630,3630,3630,0
|
|
20241115,190400,106929865,3630,3630,3630,3630,0
|
|
20241115,190300,106929865,3630,3630,3630,3630,0
|
|
20241115,190200,106929865,3630,3630,3630,3630,0
|
|
20241115,190100,106929865,3630,3630,3630,3630,0
|
|
20241115,190000,106929865,3630,3630,3630,3630,0
|
|
20241115,185900,106929865,3630,3630,3630,3630,0
|
|
20241115,185800,106929865,3630,3630,3630,3630,176
|
|
20241115,185700,106929865,3630,3630,3630,3630,0
|
|
20241115,185600,106929865,3630,3630,3630,3630,0
|
|
20241115,185500,106929865,3630,3630,3630,3630,0
|
|
20241115,185400,106929865,3630,3630,3630,3630,0
|
|
20241115,185300,106929865,3630,3630,3630,3630,0
|
|
20241115,185200,106929865,3630,3630,3630,3630,0
|
|
20241115,185100,106929865,3630,3630,3630,3630,0
|
|
20241115,185000,106929865,3630,3630,3630,3630,0
|
|
20241115,184900,106929865,3630,3630,3630,3630,0
|
|
20241115,184800,106929865,3630,3630,3630,3630,0
|
|
20241115,184700,106929865,3630,3630,3630,3630,0
|
|
20241115,184600,106929865,3630,3630,3630,3630,0
|
|
20241115,184500,106929865,3630,3630,3630,3630,0
|
|
20241115,184400,106929865,3630,3630,3630,3630,0
|
|
20241115,184300,106929865,3630,3630,3630,3630,0
|
|
20241115,184200,106929865,3630,3630,3630,3630,0
|
|
20241115,184100,106929865,3630,3630,3630,3630,0
|
|
20241115,184000,106929865,3630,3630,3630,3630,0
|
|
20241115,183900,106929865,3630,3630,3630,3630,0
|
|
20241115,183800,106929865,3630,3630,3630,3630,0
|
|
20241115,183700,106929865,3630,3630,3630,3630,0
|
|
20241115,183600,106929865,3630,3630,3630,3630,0
|
|
20241115,183500,106929865,3630,3630,3630,3630,0
|
|
20241115,183400,106929865,3630,3630,3630,3630,0
|
|
20241115,183300,106929865,3630,3630,3630,3630,0
|
|
20241115,183200,106929865,3630,3630,3630,3630,0
|
|
20241115,183100,106929865,3630,3630,3630,3630,0
|
|
20241115,183000,106929865,3630,3630,3630,3630,0
|
|
20241115,182900,106929865,3630,3630,3630,3630,0
|
|
20241115,182800,106929865,3630,3630,3630,3630,176
|
|
20241115,182700,106929865,3630,3630,3630,3630,0
|
|
20241115,182600,106929865,3630,3630,3630,3630,0
|
|
20241115,182500,106929865,3630,3630,3630,3630,0
|
|
20241115,182400,106929865,3630,3630,3630,3630,0
|
|
20241115,182300,106929865,3630,3630,3630,3630,0
|
|
20241115,182200,106929865,3630,3630,3630,3630,0
|
|
20241115,182100,106929865,3630,3630,3630,3630,0
|
|
20241115,182000,106929865,3630,3630,3630,3630,0
|
|
20241115,181900,106929865,3630,3630,3630,3630,0
|
|
20241115,181800,106929865,3630,3630,3630,3630,0
|
|
20241115,181700,106929865,3630,3630,3630,3630,0
|
|
20241115,181600,106929865,3630,3630,3630,3630,0
|
|
20241115,181500,106929865,3630,3630,3630,3630,0
|
|
20241115,181400,106929865,3630,3630,3630,3630,0
|
|
20241115,181300,106929865,3630,3630,3630,3630,0
|
|
20241115,181200,106929865,3630,3630,3630,3630,0
|
|
20241115,181100,106929865,3630,3630,3630,3630,0
|
|
20241115,181000,106929865,3630,3630,3630,3630,0
|
|
20241115,180900,106929865,3630,3630,3630,3630,0
|
|
20241115,180800,106929865,3630,3630,3630,3630,0
|
|
20241115,180700,106929865,3630,3630,3630,3630,0
|
|
20241115,180600,106929865,3630,3630,3630,3630,0
|
|
20241115,180500,106929865,3630,3630,3630,3630,0
|
|
20241115,180400,106929865,3630,3630,3630,3630,0
|
|
20241115,180300,106929865,3630,3630,3630,3630,0
|
|
20241115,180200,106929865,3630,3630,3630,3630,0
|
|
20241115,180100,106929865,3630,3630,3630,3630,0
|
|
20241115,180000,106929865,3630,3630,3630,3630,0
|
|
20241115,175900,106929865,3630,3630,3630,3630,0
|
|
20241115,175800,106929865,3630,3630,3630,3630,176
|
|
20241115,175700,106929865,3630,3630,3630,3630,0
|
|
20241115,175600,106929865,3630,3630,3630,3630,0
|
|
20241115,175500,106929865,3630,3630,3630,3630,0
|
|
20241115,175400,106929865,3630,3630,3630,3630,0
|
|
20241115,175300,106929865,3630,3630,3630,3630,0
|
|
20241115,175200,106929865,3630,3630,3630,3630,0
|
|
20241115,175100,106929865,3630,3630,3630,3630,0
|
|
20241115,175000,106929865,3630,3630,3630,3630,0
|
|
20241115,174900,106929865,3630,3630,3630,3630,0
|
|
20241115,174800,106929865,3630,3630,3630,3630,0
|
|
20241115,174700,106929865,3630,3630,3630,3630,0
|
|
20241115,174600,106929865,3630,3630,3630,3630,0
|
|
20241115,174500,106929865,3630,3630,3630,3630,0
|
|
20241115,174400,106929865,3630,3630,3630,3630,0
|
|
20241115,174300,106929865,3630,3630,3630,3630,0
|
|
20241115,174200,106929865,3630,3630,3630,3630,0
|
|
20241115,174100,106929865,3630,3630,3630,3630,0
|
|
20241115,174000,106929865,3630,3630,3630,3630,0
|
|
20241115,173900,106929865,3630,3630,3630,3630,0
|
|
20241115,173800,106929865,3630,3630,3630,3630,0
|
|
20241115,173700,106929865,3630,3630,3630,3630,0
|
|
20241115,173600,106929865,3630,3630,3630,3630,0
|
|
20241115,173500,106929865,3630,3630,3630,3630,0
|
|
20241115,173400,106929865,3630,3630,3630,3630,0
|
|
20241115,173300,106929865,3630,3630,3630,3630,0
|
|
20241115,173200,106929865,3630,3630,3630,3630,0
|
|
20241115,173100,106929865,3630,3630,3630,3630,0
|
|
20241115,173000,106929865,3630,3630,3630,3630,0
|
|
20241115,172900,106929865,3630,3630,3630,3630,0
|
|
20241115,172800,106929865,3630,3630,3630,3630,176
|
|
20241115,172700,106929865,3630,3630,3630,3630,0
|
|
20241115,172600,106929865,3630,3630,3630,3630,0
|
|
20241115,172500,106929865,3630,3630,3630,3630,0
|
|
20241115,172400,106929865,3630,3630,3630,3630,0
|
|
20241115,172300,106929865,3630,3630,3630,3630,0
|
|
20241115,172200,106929865,3630,3630,3630,3630,0
|
|
20241115,172100,106929865,3630,3630,3630,3630,0
|
|
20241115,172000,106929865,3630,3630,3630,3630,0
|
|
20241115,171900,106929865,3630,3630,3630,3630,0
|
|
20241115,171800,106929865,3630,3630,3630,3630,0
|
|
20241115,171700,106929865,3630,3630,3630,3630,0
|
|
20241115,171600,106929865,3630,3630,3630,3630,0
|
|
20241115,171500,106929865,3630,3630,3630,3630,0
|
|
20241115,171400,106929865,3630,3630,3630,3630,0
|
|
20241115,171300,106929865,3630,3630,3630,3630,0
|
|
20241115,171200,106929865,3630,3630,3630,3630,0
|
|
20241115,171100,106929865,3630,3630,3630,3630,0
|
|
20241115,171000,106929865,3630,3630,3630,3630,0
|
|
20241115,170900,106929865,3630,3630,3630,3630,0
|
|
20241115,170800,106929865,3630,3630,3630,3630,0
|
|
20241115,170700,106929865,3630,3630,3630,3630,0
|
|
20241115,170600,106929865,3630,3630,3630,3630,0
|
|
20241115,170500,106929865,3630,3630,3630,3630,0
|
|
20241115,170400,106929865,3630,3630,3630,3630,0
|
|
20241115,170300,106929865,3630,3630,3630,3630,0
|
|
20241115,170200,106929865,3630,3630,3630,3630,0
|
|
20241115,170100,106929865,3630,3630,3630,3630,0
|
|
20241115,170000,106929865,3630,3630,3630,3630,0
|
|
20241115,165900,106929865,3630,3630,3630,3630,0
|
|
20241115,165800,106929865,3630,3630,3630,3630,176
|
|
20241115,165700,106929865,3630,3630,3630,3630,0
|
|
20241115,165600,106929865,3630,3630,3630,3630,0
|
|
20241115,165500,106929865,3630,3630,3630,3630,0
|
|
20241115,165400,106929865,3630,3630,3630,3630,0
|
|
20241115,165300,106929865,3630,3630,3630,3630,0
|
|
20241115,165200,106929865,3630,3630,3630,3630,0
|
|
20241115,165100,106929865,3630,3630,3630,3630,0
|
|
20241115,165000,106929865,3630,3630,3630,3630,0
|
|
20241115,164900,106929865,3630,3630,3630,3630,0
|
|
20241115,164800,106929865,3630,3630,3630,3630,0
|
|
20241115,164700,106929865,3630,3630,3630,3630,0
|
|
20241115,164600,106929865,3630,3630,3630,3630,0
|
|
20241115,164500,106929865,3630,3630,3630,3630,0
|
|
20241115,164400,106929865,3630,3630,3630,3630,0
|
|
20241115,164300,106929865,3630,3630,3630,3630,0
|
|
20241115,164200,106929865,3630,3630,3630,3630,0
|
|
20241115,164100,106929865,3630,3630,3630,3630,0
|
|
20241115,164000,106929865,3630,3630,3630,3630,0
|
|
20241115,163900,106929865,3630,3630,3630,3630,0
|
|
20241115,163800,106929865,3630,3630,3630,3630,0
|
|
20241115,163700,106929865,3630,3630,3630,3630,0
|
|
20241115,163600,106929865,3630,3630,3630,3630,0
|
|
20241115,163500,106929865,3630,3630,3630,3630,0
|
|
20241115,163400,106929865,3630,3630,3630,3630,0
|
|
20241115,163300,106929865,3630,3630,3630,3630,0
|
|
20241115,163200,106929865,3630,3630,3630,3630,0
|
|
20241115,163100,106929865,3630,3630,3630,3630,0
|
|
20241115,163000,106929865,3630,3630,3630,3630,0
|
|
20241115,162900,106929865,3630,3630,3630,3630,0
|
|
20241115,162800,106929865,3630,3630,3630,3630,176
|
|
20241115,162700,106929865,3630,3630,3630,3630,0
|
|
20241115,162600,106929865,3630,3630,3630,3630,0
|
|
20241115,162500,106929865,3630,3630,3630,3630,0
|
|
20241115,162400,106929865,3630,3630,3630,3630,0
|
|
20241115,162300,106929865,3630,3630,3630,3630,0
|
|
20241115,162200,106929865,3630,3630,3630,3630,0
|
|
20241115,162100,106929865,3630,3630,3630,3630,0
|
|
20241115,162000,106929865,3630,3630,3630,3630,0
|
|
20241115,161900,106929865,3630,3630,3630,3630,0
|
|
20241115,161800,106929865,3630,3630,3630,3630,0
|
|
20241115,161700,106929865,3630,3630,3630,3630,0
|
|
20241115,161600,106929865,3630,3630,3630,3630,0
|
|
20241115,161500,106929865,3630,3630,3630,3630,0
|
|
20241115,161400,106929865,3630,3630,3630,3630,0
|
|
20241115,161300,106929865,3630,3630,3630,3630,0
|
|
20241115,161200,106929865,3630,3630,3630,3630,0
|
|
20241115,161100,106929865,3630,3630,3630,3630,0
|
|
20241115,161000,106929865,3630,3630,3630,3630,0
|
|
20241115,160900,106929865,3630,3630,3630,3630,0
|
|
20241115,160800,106929865,3630,3630,3630,3630,0
|
|
20241115,160700,106929865,3630,3630,3630,3630,0
|
|
20241115,160600,106929865,3630,3630,3630,3630,0
|
|
20241115,160500,106929865,3630,3630,3630,3630,0
|
|
20241115,160400,106929865,3630,3630,3630,3630,0
|
|
20241115,160300,106929865,3630,3630,3630,3630,0
|
|
20241115,160200,106929865,3630,3630,3630,3630,0
|
|
20241115,160100,106929865,3630,3630,3630,3630,0
|
|
20241115,160000,106929865,3630,3630,3630,3630,0
|
|
20241115,155900,106929865,3630,3630,3630,3630,0
|
|
20241115,155800,106929865,3630,3630,3630,3630,176
|
|
20241115,155700,106929865,3630,3630,3630,3630,0
|
|
20241115,155600,106929865,3630,3630,3630,3630,0
|
|
20241115,155500,106929865,3630,3630,3630,3630,0
|
|
20241115,155400,106929865,3630,3630,3630,3630,0
|
|
20241115,155300,106929865,3630,3630,3630,3630,0
|
|
20241115,155200,106929865,3630,3630,3630,3630,0
|
|
20241115,155100,106929865,3630,3630,3630,3630,0
|
|
20241115,155000,106929865,3630,3630,3630,3630,0
|
|
20241115,154900,106929865,3630,3630,3630,3630,0
|
|
20241115,154800,106929865,3630,3630,3630,3630,0
|
|
20241115,154700,106929865,3630,3630,3630,3630,0
|
|
20241115,154600,106929865,3630,3630,3630,3630,0
|
|
20241115,154500,106929865,3630,3630,3630,3630,0
|
|
20241115,154400,106929865,3630,3630,3630,3630,0
|
|
20241115,154300,106929865,3630,3630,3630,3630,0
|
|
20241115,154200,106929865,3630,3630,3630,3630,0
|
|
20241115,154100,106929865,3630,3630,3630,3630,0
|
|
20241115,154000,106929865,3630,3630,3630,3630,0
|
|
20241115,153900,106929865,3630,3630,3630,3630,0
|
|
20241115,153800,106929865,3630,3630,3630,3630,0
|
|
20241115,153700,106929865,3630,3630,3630,3630,0
|
|
20241115,153600,106929865,3630,3630,3630,3630,0
|
|
20241115,153500,106929865,3630,3630,3630,3630,0
|
|
20241115,153400,106929865,3630,3630,3630,3630,0
|
|
20241115,153300,106929865,3630,3630,3630,3630,0
|
|
20241115,153200,106929865,3630,3630,3630,3630,0
|
|
20241115,153100,106929865,3630,3630,3630,3630,0
|
|
20241115,153000,106929865,3630,3630,3630,3630,176
|
|
20241115,152900,106290985,3625,3625,3625,3625,0
|
|
20241115,152800,106290985,3625,3625,3625,3625,0
|
|
20241115,152700,106290985,3625,3625,3625,3625,0
|
|
20241115,152600,106290985,3625,3625,3625,3625,0
|
|
20241115,152500,106290985,3625,3625,3625,3625,0
|
|
20241115,152400,106290985,3625,3625,3625,3625,0
|
|
20241115,152300,106290985,3625,3625,3625,3625,0
|
|
20241115,152200,106290985,3625,3625,3625,3625,0
|
|
20241115,152100,106290985,3625,3625,3625,3625,0
|
|
20241115,152000,106290985,3625,3625,3625,3625,0
|
|
20241115,151900,106290985,3625,3615,3625,3615,59
|
|
20241115,151800,106077610,3620,3620,3625,3620,71
|
|
20241115,151700,105820335,3630,3630,3630,3630,0
|
|
20241115,151600,105820335,3630,3630,3630,3630,100
|
|
20241115,151500,105457335,3630,3630,3630,3630,0
|
|
20241115,151400,105457335,3630,3630,3630,3630,0
|
|
20241115,151300,105457335,3630,3630,3630,3630,21
|
|
20241115,151200,105381105,3630,3630,3630,3630,55
|
|
20241115,151100,105181455,3630,3630,3630,3630,0
|
|
20241115,151000,105181455,3630,3630,3630,3630,0
|
|
20241115,150900,105181455,3630,3630,3630,3630,100
|
|
20241115,150800,104818455,3630,3630,3630,3630,0
|
|
20241115,150700,104818455,3630,3630,3630,3630,0
|
|
20241115,150600,104818455,3630,3630,3630,3630,0
|
|
20241115,150500,104818455,3630,3630,3630,3630,7
|
|
20241115,150400,104793045,3630,3630,3630,3630,0
|
|
20241115,150300,104793045,3630,3630,3630,3630,0
|
|
20241115,150200,104793045,3630,3630,3630,3630,0
|
|
20241115,150100,104793045,3630,3630,3630,3630,0
|
|
20241115,150000,104793045,3630,3630,3630,3630,0
|
|
20241115,145900,104793045,3630,3630,3630,3630,0
|
|
20241115,145800,104793045,3630,3630,3630,3630,110
|
|
20241115,145700,104393745,3630,3630,3630,3630,0
|
|
20241115,145600,104393745,3630,3630,3630,3630,0
|
|
20241115,145500,104393745,3630,3630,3630,3630,0
|
|
20241115,145400,104393745,3630,3630,3630,3630,0
|
|
20241115,145300,104393745,3630,3630,3630,3630,0
|
|
20241115,145200,104393745,3630,3630,3630,3630,36
|
|
20241115,145100,104263065,3620,3620,3620,3620,0
|
|
20241115,145000,104263065,3620,3620,3620,3620,0
|
|
20241115,144900,104263065,3620,3620,3620,3620,0
|
|
20241115,144800,104263065,3620,3620,3620,3620,0
|
|
20241115,144700,104263065,3620,3620,3620,3620,0
|
|
20241115,144600,104263065,3620,3620,3620,3620,0
|
|
20241115,144500,104263065,3620,3620,3620,3620,0
|
|
20241115,144400,104263065,3620,3620,3620,3620,0
|
|
20241115,144300,104263065,3620,3620,3620,3620,0
|
|
20241115,144200,104263065,3620,3620,3620,3620,0
|
|
20241115,144100,104263065,3620,3620,3620,3620,276
|
|
20241115,144000,103263945,3620,3625,3625,3620,1241
|
|
20241115,143900,98771450,3630,3630,3630,3630,0
|
|
20241115,143800,98771450,3630,3630,3630,3630,0
|
|
20241115,143700,98771450,3630,3630,3630,3630,0
|
|
20241115,143600,98771450,3630,3630,3630,3630,0
|
|
20241115,143500,98771450,3630,3630,3630,3630,0
|
|
20241115,143400,98771450,3630,3630,3630,3630,0
|
|
20241115,143300,98771450,3630,3630,3630,3630,0
|
|
20241115,143200,98771450,3630,3630,3630,3630,0
|
|
20241115,143100,98771450,3630,3630,3630,3630,0
|
|
20241115,143000,98771450,3630,3630,3630,3630,0
|
|
20241115,142900,98771450,3630,3630,3630,3630,0
|
|
20241115,142800,98771450,3630,3630,3630,3630,0
|
|
20241115,142700,98771450,3630,3630,3630,3630,0
|
|
20241115,142600,98771450,3630,3630,3630,3630,0
|
|
20241115,142500,98771450,3630,3630,3630,3630,0
|
|
20241115,142400,98771450,3630,3630,3630,3630,0
|
|
20241115,142300,98771450,3630,3630,3630,3630,0
|
|
20241115,142200,98771450,3630,3630,3630,3630,0
|
|
20241115,142100,98771450,3630,3630,3630,3630,0
|
|
20241115,142000,98771450,3630,3630,3630,3630,0
|
|
20241115,141900,98771450,3630,3630,3630,3630,0
|
|
20241115,141800,98771450,3630,3630,3630,3630,0
|
|
20241115,141700,98771450,3630,3630,3630,3630,0
|
|
20241115,141600,98771450,3630,3630,3630,3630,196
|
|
20241115,141500,98059970,3630,3630,3630,3630,0
|
|
20241115,141400,98059970,3630,3630,3630,3630,0
|
|
20241115,141300,98059970,3630,3625,3630,3625,411
|
|
20241115,141200,96569890,3620,3620,3620,3620,3
|
|
20241115,141100,96559030,3620,3620,3620,3620,5
|
|
20241115,141000,96540930,3625,3625,3625,3625,0
|
|
20241115,140900,96540930,3625,3625,3625,3625,0
|
|
20241115,140800,96540930,3625,3625,3625,3625,0
|
|
20241115,140700,96540930,3625,3625,3625,3625,0
|
|
20241115,140600,96540930,3625,3625,3625,3625,0
|
|
20241115,140500,96540930,3625,3625,3625,3625,0
|
|
20241115,140400,96540930,3625,3625,3625,3625,0
|
|
20241115,140300,96540930,3625,3625,3625,3625,0
|
|
20241115,140200,96540930,3625,3625,3625,3625,0
|
|
20241115,140100,96540930,3625,3625,3625,3625,0
|
|
20241115,140000,96540930,3625,3625,3625,3625,0
|
|
20241115,135900,96540930,3625,3625,3625,3625,0
|
|
20241115,135800,96540930,3625,3625,3625,3625,0
|
|
20241115,135700,96540930,3625,3625,3625,3625,0
|
|
20241115,135600,96540930,3625,3620,3625,3620,5
|
|
20241115,135500,96522820,3620,3620,3620,3620,0
|
|
20241115,135400,96522820,3620,3620,3620,3620,9
|
|
20241115,135300,96490240,3625,3625,3625,3625,0
|
|
20241115,135200,96490240,3625,3625,3625,3625,11
|
|
20241115,135100,96450365,3625,3625,3625,3625,0
|
|
20241115,135000,96450365,3625,3625,3625,3625,0
|
|
20241115,134900,96450365,3625,3625,3625,3625,0
|
|
20241115,134800,96450365,3625,3625,3625,3625,0
|
|
20241115,134700,96450365,3625,3625,3625,3625,0
|
|
20241115,134600,96450365,3625,3625,3625,3625,0
|
|
20241115,134500,96450365,3625,3625,3625,3625,0
|
|
20241115,134400,96450365,3625,3615,3625,3615,22
|
|
20241115,134300,96370815,3625,3615,3625,3615,12
|
|
20241115,134200,96327425,3630,3630,3630,3630,0
|
|
20241115,134100,96327425,3630,3630,3630,3630,0
|
|
20241115,134000,96327425,3630,3630,3630,3630,0
|
|
20241115,133900,96327425,3630,3630,3630,3630,0
|
|
20241115,133800,96327425,3630,3630,3630,3630,0
|
|
20241115,133700,96327425,3630,3630,3630,3630,0
|
|
20241115,133600,96327425,3630,3630,3630,3630,0
|
|
20241115,133500,96327425,3630,3630,3630,3630,0
|
|
20241115,133400,96327425,3630,3630,3630,3630,0
|
|
20241115,133300,96327425,3630,3630,3630,3630,0
|
|
20241115,133200,96327425,3630,3630,3630,3630,0
|
|
20241115,133100,96327425,3630,3630,3630,3630,0
|
|
20241115,133000,96327425,3630,3630,3630,3630,0
|
|
20241115,132900,96327425,3630,3630,3630,3630,0
|
|
20241115,132800,96327425,3630,3630,3630,3630,0
|
|
20241115,132700,96327425,3630,3630,3630,3630,0
|
|
20241115,132600,96327425,3630,3630,3630,3630,0
|
|
20241115,132500,96327425,3630,3630,3630,3630,0
|
|
20241115,132400,96327425,3630,3630,3630,3630,0
|
|
20241115,132300,96327425,3630,3630,3630,3630,0
|
|
20241115,132200,96327425,3630,3630,3630,3630,0
|
|
20241115,132100,96327425,3630,3630,3630,3630,7
|
|
20241115,132000,96302015,3620,3620,3620,3620,300
|
|
20241115,131900,95216015,3620,3620,3620,3620,1
|
|
20241115,131800,95212395,3620,3620,3620,3620,0
|
|
20241115,131700,95212395,3620,3620,3620,3620,0
|
|
20241115,131600,95212395,3620,3620,3620,3620,8
|
|
20241115,131500,95183435,3620,3620,3620,3620,5
|
|
20241115,131400,95165335,3620,3620,3620,3620,0
|
|
20241115,131300,95165335,3620,3620,3620,3620,0
|
|
20241115,131200,95165335,3620,3620,3620,3620,0
|
|
20241115,131100,95165335,3620,3620,3620,3620,0
|
|
20241115,131000,95165335,3620,3620,3620,3620,0
|
|
20241115,130900,95165335,3620,3620,3620,3620,0
|
|
20241115,130800,95165335,3620,3620,3620,3620,0
|
|
20241115,130700,95165335,3620,3620,3620,3620,0
|
|
20241115,130600,95165335,3620,3620,3620,3620,0
|
|
20241115,130500,95165335,3620,3620,3620,3620,0
|
|
20241115,130400,95165335,3620,3620,3620,3620,0
|
|
20241115,130300,95165335,3620,3620,3620,3620,50
|
|
20241115,130200,94984335,3630,3630,3630,3630,0
|
|
20241115,130100,94984335,3630,3630,3630,3630,0
|
|
20241115,130000,94984335,3630,3630,3630,3630,0
|
|
20241115,125900,94984335,3630,3630,3630,3630,0
|
|
20241115,125800,94984335,3630,3630,3630,3630,0
|
|
20241115,125700,94984335,3630,3630,3630,3630,0
|
|
20241115,125600,94984335,3630,3630,3630,3630,0
|
|
20241115,125500,94984335,3630,3630,3630,3630,0
|
|
20241115,125400,94984335,3630,3630,3630,3630,0
|
|
20241115,125300,94984335,3630,3630,3630,3630,0
|
|
20241115,125200,94984335,3630,3630,3630,3630,0
|
|
20241115,125100,94984335,3630,3630,3630,3630,0
|
|
20241115,125000,94984335,3630,3620,3630,3620,200
|
|
20241115,124900,94259055,3620,3615,3620,3615,200
|
|
20241115,124800,93535770,3615,3610,3615,3610,400
|
|
20241115,124700,92091370,3595,3595,3595,3595,0
|
|
20241115,124600,92091370,3595,3595,3595,3595,0
|
|
20241115,124500,92091370,3595,3595,3595,3595,2
|
|
20241115,124400,92084180,3610,3610,3610,3610,0
|
|
20241115,124300,92084180,3610,3610,3610,3610,0
|
|
20241115,124200,92084180,3610,3610,3610,3610,0
|
|
20241115,124100,92084180,3610,3610,3610,3610,0
|
|
20241115,124000,92084180,3610,3610,3610,3610,0
|
|
20241115,123900,92084180,3610,3610,3610,3610,0
|
|
20241115,123800,92084180,3610,3595,3610,3595,14
|
|
20241115,123700,92033675,3605,3595,3605,3595,54
|
|
20241115,123600,91839505,3595,3595,3595,3595,0
|
|
20241115,123500,91839505,3595,3595,3595,3595,0
|
|
20241115,123400,91839505,3595,3595,3595,3595,107
|
|
20241115,123300,91454840,3595,3595,3595,3595,0
|
|
20241115,123200,91454840,3595,3590,3595,3590,708
|
|
20241115,123100,88910205,3580,3580,3580,3580,0
|
|
20241115,123000,88910205,3580,3580,3580,3580,98
|
|
20241115,122900,88559365,3590,3590,3590,3580,668
|
|
20241115,122800,86162645,3590,3600,3600,3590,1829
|
|
20241115,122700,79587080,3615,3600,3615,3600,10
|
|
20241115,122600,79551055,3600,3600,3600,3600,0
|
|
20241115,122500,79551055,3600,3600,3600,3600,0
|
|
20241115,122400,79551055,3600,3600,3600,3600,1
|
|
20241115,122300,79547455,3615,3615,3615,3615,0
|
|
20241115,122200,79547455,3615,3615,3615,3615,0
|
|
20241115,122100,79547455,3615,3615,3615,3615,1
|
|
20241115,122000,79543840,3615,3615,3615,3615,0
|
|
20241115,121900,79543840,3615,3615,3615,3615,0
|
|
20241115,121800,79543840,3615,3615,3615,3615,15
|
|
20241115,121700,79489615,3615,3615,3615,3615,0
|
|
20241115,121600,79489615,3615,3615,3615,3615,0
|
|
20241115,121500,79489615,3615,3615,3615,3615,0
|
|
20241115,121400,79489615,3615,3610,3615,3610,14
|
|
20241115,121300,79439025,3610,3610,3610,3610,0
|
|
20241115,121200,79439025,3610,3610,3610,3610,277
|
|
20241115,121100,78439055,3610,3610,3610,3610,2
|
|
20241115,121000,78431835,3610,3610,3610,3610,0
|
|
20241115,120900,78431835,3610,3610,3610,3610,0
|
|
20241115,120800,78431835,3610,3610,3610,3610,0
|
|
20241115,120700,78431835,3610,3610,3610,3610,0
|
|
20241115,120600,78431835,3610,3610,3610,3610,0
|
|
20241115,120500,78431835,3610,3610,3610,3610,0
|
|
20241115,120400,78431835,3610,3610,3610,3610,0
|
|
20241115,120300,78431835,3610,3610,3610,3610,0
|
|
20241115,120200,78431835,3610,3600,3610,3600,48
|
|
20241115,120100,78259025,3610,3610,3610,3610,0
|
|
20241115,120000,78259025,3610,3610,3610,3610,0
|
|
20241115,115900,78259025,3610,3600,3610,3600,409
|
|
20241115,115800,76786510,3600,3600,3600,3600,0
|
|
20241115,115700,76786510,3600,3600,3600,3600,0
|
|
20241115,115600,76786510,3600,3600,3600,3600,0
|
|
20241115,115500,76786510,3600,3600,3600,3600,0
|
|
20241115,115400,76786510,3600,3600,3600,3600,0
|
|
20241115,115300,76786510,3600,3600,3600,3600,0
|
|
20241115,115200,76786510,3600,3600,3600,3600,0
|
|
20241115,115100,76786510,3600,3600,3600,3600,0
|
|
20241115,115000,76786510,3600,3600,3600,3600,0
|
|
20241115,114900,76786510,3600,3600,3600,3600,0
|
|
20241115,114800,76786510,3600,3600,3600,3600,0
|
|
20241115,114700,76786510,3600,3600,3600,3600,0
|
|
20241115,114600,76786510,3600,3600,3600,3600,0
|
|
20241115,114500,76786510,3600,3600,3600,3600,0
|
|
20241115,114400,76786510,3600,3600,3600,3600,0
|
|
20241115,114300,76786510,3600,3600,3600,3600,11
|
|
20241115,114200,76746910,3595,3595,3595,3595,0
|
|
20241115,114100,76746910,3595,3595,3595,3595,0
|
|
20241115,114000,76746910,3595,3595,3595,3595,0
|
|
20241115,113900,76746910,3595,3595,3595,3595,0
|
|
20241115,113800,76746910,3595,3595,3595,3595,97
|
|
20241115,113700,76398195,3595,3595,3595,3595,0
|
|
20241115,113600,76398195,3595,3595,3595,3595,0
|
|
20241115,113500,76398195,3595,3595,3595,3595,100
|
|
20241115,113400,76038695,3595,3595,3595,3595,0
|
|
20241115,113300,76038695,3595,3595,3595,3595,0
|
|
20241115,113200,76038695,3595,3595,3595,3595,0
|
|
20241115,113100,76038695,3595,3595,3595,3595,0
|
|
20241115,113000,76038695,3595,3595,3595,3595,0
|
|
20241115,112900,76038695,3595,3595,3595,3595,88
|
|
20241115,112800,75722335,3595,3595,3595,3595,0
|
|
20241115,112700,75722335,3595,3595,3595,3595,0
|
|
20241115,112600,75722335,3595,3595,3595,3595,0
|
|
20241115,112500,75722335,3595,3595,3595,3595,0
|
|
20241115,112400,75722335,3595,3595,3595,3595,0
|
|
20241115,112300,75722335,3595,3595,3595,3595,0
|
|
20241115,112200,75722335,3595,3595,3595,3595,0
|
|
20241115,112100,75722335,3595,3595,3595,3595,0
|
|
20241115,112000,75722335,3595,3595,3595,3595,0
|
|
20241115,111900,75722335,3595,3595,3595,3595,90
|
|
20241115,111800,75398785,3595,3595,3595,3595,8
|
|
20241115,111700,75370025,3590,3590,3590,3590,9
|
|
20241115,111600,75337715,3595,3595,3595,3595,0
|
|
20241115,111500,75337715,3595,3595,3595,3595,0
|
|
20241115,111400,75337715,3595,3590,3595,3590,4
|
|
20241115,111300,75323345,3585,3585,3585,3585,0
|
|
20241115,111200,75323345,3585,3585,3585,3585,0
|
|
20241115,111100,75323345,3585,3590,3590,3585,67
|
|
20241115,111000,75082920,3590,3590,3590,3590,0
|
|
20241115,110900,75082920,3590,3590,3590,3590,0
|
|
20241115,110800,75082920,3590,3590,3590,3590,0
|
|
20241115,110700,75082920,3590,3590,3590,3590,462
|
|
20241115,110600,73424340,3590,3590,3590,3590,0
|
|
20241115,110500,73424340,3590,3590,3590,3590,0
|
|
20241115,110400,73424340,3590,3590,3590,3590,0
|
|
20241115,110300,73424340,3590,3590,3590,3590,2
|
|
20241115,110200,73417160,3590,3590,3590,3590,0
|
|
20241115,110100,73417160,3590,3590,3590,3590,0
|
|
20241115,110000,73417160,3590,3590,3590,3590,0
|
|
20241115,105900,73417160,3590,3590,3590,3590,4
|
|
20241115,105800,73402800,3585,3585,3585,3585,0
|
|
20241115,105700,73402800,3585,3585,3585,3585,0
|
|
20241115,105600,73402800,3585,3585,3585,3585,0
|
|
20241115,105500,73402800,3585,3585,3585,3585,0
|
|
20241115,105400,73402800,3585,3585,3585,3585,0
|
|
20241115,105300,73402800,3585,3585,3585,3585,0
|
|
20241115,105200,73402800,3585,3585,3585,3585,150
|
|
20241115,105100,72865050,3580,3580,3580,3580,0
|
|
20241115,105000,72865050,3580,3580,3580,3580,0
|
|
20241115,104900,72865050,3580,3580,3580,3580,0
|
|
20241115,104800,72865050,3580,3580,3580,3580,0
|
|
20241115,104700,72865050,3580,3580,3580,3580,0
|
|
20241115,104600,72865050,3580,3580,3580,3580,25
|
|
20241115,104500,72775550,3580,3575,3580,3575,161
|
|
20241115,104400,72199270,3575,3575,3575,3575,0
|
|
20241115,104300,72199270,3575,3575,3575,3575,0
|
|
20241115,104200,72199270,3575,3575,3575,3575,0
|
|
20241115,104100,72199270,3575,3575,3575,3575,119
|
|
20241115,104000,71773845,3575,3575,3575,3575,70
|
|
20241115,103900,71523595,3575,3575,3575,3575,479
|
|
20241115,103800,69811170,3570,3565,3570,3565,597
|
|
20241115,103700,67680705,3565,3565,3565,3565,0
|
|
20241115,103600,67680705,3565,3565,3565,3565,0
|
|
20241115,103500,67680705,3565,3565,3565,3565,0
|
|
20241115,103400,67680705,3565,3565,3565,3565,8
|
|
20241115,103300,67652185,3565,3565,3565,3565,0
|
|
20241115,103200,67652185,3565,3565,3565,3565,0
|
|
20241115,103100,67652185,3565,3565,3565,3565,100
|
|
20241115,103000,67295685,3570,3570,3570,3570,0
|
|
20241115,102900,67295685,3570,3570,3570,3570,0
|
|
20241115,102800,67295685,3570,3570,3570,3570,0
|
|
20241115,102700,67295685,3570,3570,3570,3570,5
|
|
20241115,102600,67277835,3570,3570,3570,3570,0
|
|
20241115,102500,67277835,3570,3570,3570,3570,0
|
|
20241115,102400,67277835,3570,3570,3570,3570,0
|
|
20241115,102300,67277835,3570,3560,3570,3560,540
|
|
20241115,102200,65353420,3555,3555,3555,3555,882
|
|
20241115,102100,62217910,3555,3555,3555,3555,0
|
|
20241115,102000,62217910,3555,3555,3555,3555,0
|
|
20241115,101900,62217910,3555,3555,3555,3555,0
|
|
20241115,101800,62217910,3555,3555,3555,3555,224
|
|
20241115,101700,61421590,3560,3560,3560,3560,0
|
|
20241115,101600,61421590,3560,3560,3560,3560,1
|
|
20241115,101500,61418030,3555,3555,3555,3555,0
|
|
20241115,101400,61418030,3555,3560,3560,3555,274
|
|
20241115,101300,60443765,3560,3560,3560,3560,0
|
|
20241115,101200,60443765,3560,3560,3560,3560,0
|
|
20241115,101100,60443765,3560,3560,3560,3560,1
|
|
20241115,101000,60440205,3555,3555,3555,3555,0
|
|
20241115,100900,60440205,3555,3555,3555,3555,0
|
|
20241115,100800,60440205,3555,3555,3555,3555,0
|
|
20241115,100700,60440205,3555,3555,3555,3555,985
|
|
20241115,100600,56938530,3555,3555,3555,3555,30
|
|
20241115,100500,56831880,3550,3560,3560,3550,1134
|
|
20241115,100400,52795550,3560,3560,3560,3560,100
|
|
20241115,100300,52439550,3565,3565,3565,3565,36
|
|
20241115,100200,52311210,3565,3570,3570,3565,1767
|
|
20241115,100100,46006010,3570,3570,3570,3570,0
|
|
20241115,100000,46006010,3570,3575,3575,3570,159
|
|
20241115,095900,45437845,3575,3575,3575,3575,0
|
|
20241115,095800,45437845,3575,3585,3585,3575,397
|
|
20241115,095700,44016330,3585,3585,3585,3585,0
|
|
20241115,095600,44016330,3585,3585,3585,3585,29
|
|
20241115,095500,43912365,3590,3590,3590,3590,1281
|
|
20241115,095400,39313575,3590,3590,3590,3590,0
|
|
20241115,095300,39313575,3590,3570,3590,3570,1624
|
|
20241115,095200,33509415,3575,3565,3575,3565,3
|
|
20241115,095100,33498705,3560,3560,3560,3560,0
|
|
20241115,095000,33498705,3560,3560,3560,3560,0
|
|
20241115,094900,33498705,3560,3560,3560,3560,8
|
|
20241115,094800,33470225,3560,3560,3560,3560,2
|
|
20241115,094700,33463105,3570,3570,3570,3570,0
|
|
20241115,094600,33463105,3570,3570,3570,3570,0
|
|
20241115,094500,33463105,3570,3570,3570,3570,0
|
|
20241115,094400,33463105,3570,3570,3570,3570,200
|
|
20241115,094300,32749105,3570,3570,3570,3570,0
|
|
20241115,094200,32749105,3570,3570,3570,3570,5
|
|
20241115,094100,32731255,3570,3560,3570,3560,5
|
|
20241115,094000,32713445,3560,3560,3560,3560,27
|
|
20241115,093900,32617325,3560,3560,3560,3560,1
|
|
20241115,093800,32613765,3555,3555,3555,3555,345
|
|
20241115,093700,31387290,3555,3560,3560,3555,414
|
|
20241115,093600,29915165,3560,3560,3560,3560,0
|
|
20241115,093500,29915165,3560,3560,3560,3560,0
|
|
20241115,093400,29915165,3560,3560,3560,3560,249
|
|
20241115,093300,29028725,3570,3570,3570,3565,330
|
|
20241115,093200,27851830,3565,3565,3565,3565,0
|
|
20241115,093100,27851830,3565,3565,3565,3565,0
|
|
20241115,093000,27851830,3565,3565,3565,3565,0
|
|
20241115,092900,27851830,3565,3565,3565,3565,0
|
|
20241115,092800,27851830,3565,3565,3565,3565,566
|
|
20241115,092700,25834040,3550,3560,3560,3550,2000
|
|
20241115,092600,18732530,3555,3565,3565,3555,646
|
|
20241115,092500,16433550,3570,3575,3575,3570,108
|
|
20241115,092400,16047985,3570,3570,3570,3570,145
|
|
20241115,092300,15530335,3570,3570,3570,3570,0
|
|
20241115,092200,15530335,3570,3570,3570,3570,0
|
|
20241115,092100,15530335,3570,3570,3570,3570,0
|
|
20241115,092000,15530335,3570,3570,3570,3570,0
|
|
20241115,091900,15530335,3570,3605,3605,3570,3390
|
|
20241115,091800,3379725,3600,3600,3600,3600,67
|
|
20241115,091700,3138525,3605,3605,3605,3605,0
|
|
20241115,091600,3138525,3605,3605,3605,3605,0
|
|
20241115,091500,3138525,3605,3605,3605,3605,0
|
|
20241115,091400,3138525,3605,3605,3605,3605,382
|
|
20241115,091300,1761415,3600,3600,3600,3600,26
|
|
20241115,091200,1667815,3600,3600,3600,3600,78
|
|
20241115,091100,1387015,3590,3590,3590,3590,0
|
|
20241115,091000,1387015,3590,3595,3595,3590,106
|
|
20241115,090900,1006175,3600,3600,3600,3600,44
|
|
20241115,090800,847775,3640,3640,3640,3640,0
|
|
20241115,090700,847775,3640,3640,3640,3640,0
|
|
20241115,090600,847775,3640,3640,3640,3640,0
|
|
20241115,090500,847775,3640,3640,3640,3640,2
|
|
20241115,090400,840495,3605,3605,3605,3605,1
|
|
20241115,090300,836890,3605,3605,3605,3600,75
|
|
20241115,090200,566780,3600,3600,3600,3600,0
|
|
20241115,090100,566780,3600,3600,3600,3600,121
|
|
20241115,090000,131180,3605,3650,3650,3605,36
|