692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,202900,256669310,3895,3895,3895,3895,886
|
|
20241105,202800,256669310,3895,3895,3895,3895,0
|
|
20241105,202700,256669310,3895,3895,3895,3895,0
|
|
20241105,202600,256669310,3895,3895,3895,3895,0
|
|
20241105,202500,256669310,3895,3895,3895,3895,0
|
|
20241105,202400,256669310,3895,3895,3895,3895,0
|
|
20241105,202300,256669310,3895,3895,3895,3895,0
|
|
20241105,202200,256669310,3895,3895,3895,3895,0
|
|
20241105,202100,256669310,3895,3895,3895,3895,0
|
|
20241105,202000,256669310,3895,3895,3895,3895,0
|
|
20241105,201900,256669310,3895,3895,3895,3895,0
|
|
20241105,201800,256669310,3895,3895,3895,3895,0
|
|
20241105,201700,256669310,3895,3895,3895,3895,0
|
|
20241105,201600,256669310,3895,3895,3895,3895,0
|
|
20241105,201500,256669310,3895,3895,3895,3895,0
|
|
20241105,201400,256669310,3895,3895,3895,3895,0
|
|
20241105,201300,256669310,3895,3895,3895,3895,0
|
|
20241105,201200,256669310,3895,3895,3895,3895,0
|
|
20241105,201100,256669310,3895,3895,3895,3895,0
|
|
20241105,201000,256669310,3895,3895,3895,3895,0
|
|
20241105,200900,256669310,3895,3895,3895,3895,0
|
|
20241105,200800,256669310,3895,3895,3895,3895,0
|
|
20241105,200700,256669310,3895,3895,3895,3895,0
|
|
20241105,200600,256669310,3895,3895,3895,3895,0
|
|
20241105,200500,256669310,3895,3895,3895,3895,0
|
|
20241105,200400,256669310,3895,3895,3895,3895,0
|
|
20241105,200300,256669310,3895,3895,3895,3895,0
|
|
20241105,200200,256669310,3895,3895,3895,3895,0
|
|
20241105,200100,256669310,3895,3895,3895,3895,0
|
|
20241105,200000,256669310,3895,3895,3895,3895,0
|
|
20241105,195900,256669310,3895,3895,3895,3895,886
|
|
20241105,195800,256669310,3895,3895,3895,3895,0
|
|
20241105,195700,256669310,3895,3895,3895,3895,0
|
|
20241105,195600,256669310,3895,3895,3895,3895,0
|
|
20241105,195500,256669310,3895,3895,3895,3895,0
|
|
20241105,195400,256669310,3895,3895,3895,3895,0
|
|
20241105,195300,256669310,3895,3895,3895,3895,0
|
|
20241105,195200,256669310,3895,3895,3895,3895,0
|
|
20241105,195100,256669310,3895,3895,3895,3895,0
|
|
20241105,195000,256669310,3895,3895,3895,3895,0
|
|
20241105,194900,256669310,3895,3895,3895,3895,0
|
|
20241105,194800,256669310,3895,3895,3895,3895,0
|
|
20241105,194700,256669310,3895,3895,3895,3895,0
|
|
20241105,194600,256669310,3895,3895,3895,3895,0
|
|
20241105,194500,256669310,3895,3895,3895,3895,0
|
|
20241105,194400,256669310,3895,3895,3895,3895,0
|
|
20241105,194300,256669310,3895,3895,3895,3895,0
|
|
20241105,194200,256669310,3895,3895,3895,3895,0
|
|
20241105,194100,256669310,3895,3895,3895,3895,0
|
|
20241105,194000,256669310,3895,3895,3895,3895,0
|
|
20241105,193900,256669310,3895,3895,3895,3895,0
|
|
20241105,193800,256669310,3895,3895,3895,3895,0
|
|
20241105,193700,256669310,3895,3895,3895,3895,0
|
|
20241105,193600,256669310,3895,3895,3895,3895,0
|
|
20241105,193500,256669310,3895,3895,3895,3895,0
|
|
20241105,193400,256669310,3895,3895,3895,3895,0
|
|
20241105,193300,256669310,3895,3895,3895,3895,0
|
|
20241105,193200,256669310,3895,3895,3895,3895,0
|
|
20241105,193100,256669310,3895,3895,3895,3895,0
|
|
20241105,193000,256669310,3895,3895,3895,3895,0
|
|
20241105,192900,256669310,3895,3895,3895,3895,886
|
|
20241105,192800,256669310,3895,3895,3895,3895,0
|
|
20241105,192700,256669310,3895,3895,3895,3895,0
|
|
20241105,192600,256669310,3895,3895,3895,3895,0
|
|
20241105,192500,256669310,3895,3895,3895,3895,0
|
|
20241105,192400,256669310,3895,3895,3895,3895,0
|
|
20241105,192300,256669310,3895,3895,3895,3895,0
|
|
20241105,192200,256669310,3895,3895,3895,3895,0
|
|
20241105,192100,256669310,3895,3895,3895,3895,0
|
|
20241105,192000,256669310,3895,3895,3895,3895,0
|
|
20241105,191900,256669310,3895,3895,3895,3895,0
|
|
20241105,191800,256669310,3895,3895,3895,3895,0
|
|
20241105,191700,256669310,3895,3895,3895,3895,0
|
|
20241105,191600,256669310,3895,3895,3895,3895,0
|
|
20241105,191500,256669310,3895,3895,3895,3895,0
|
|
20241105,191400,256669310,3895,3895,3895,3895,0
|
|
20241105,191300,256669310,3895,3895,3895,3895,0
|
|
20241105,191200,256669310,3895,3895,3895,3895,0
|
|
20241105,191100,256669310,3895,3895,3895,3895,0
|
|
20241105,191000,256669310,3895,3895,3895,3895,0
|
|
20241105,190900,256669310,3895,3895,3895,3895,0
|
|
20241105,190800,256669310,3895,3895,3895,3895,0
|
|
20241105,190700,256669310,3895,3895,3895,3895,0
|
|
20241105,190600,256669310,3895,3895,3895,3895,0
|
|
20241105,190500,256669310,3895,3895,3895,3895,0
|
|
20241105,190400,256669310,3895,3895,3895,3895,0
|
|
20241105,190300,256669310,3895,3895,3895,3895,0
|
|
20241105,190200,256669310,3895,3895,3895,3895,0
|
|
20241105,190100,256669310,3895,3895,3895,3895,0
|
|
20241105,190000,256669310,3895,3895,3895,3895,0
|
|
20241105,185900,256669310,3895,3895,3895,3895,886
|
|
20241105,185800,256669310,3895,3895,3895,3895,0
|
|
20241105,185700,256669310,3895,3895,3895,3895,0
|
|
20241105,185600,256669310,3895,3895,3895,3895,0
|
|
20241105,185500,256669310,3895,3895,3895,3895,0
|
|
20241105,185400,256669310,3895,3895,3895,3895,0
|
|
20241105,185300,256669310,3895,3895,3895,3895,0
|
|
20241105,185200,256669310,3895,3895,3895,3895,0
|
|
20241105,185100,256669310,3895,3895,3895,3895,0
|
|
20241105,185000,256669310,3895,3895,3895,3895,0
|
|
20241105,184900,256669310,3895,3895,3895,3895,0
|
|
20241105,184800,256669310,3895,3895,3895,3895,0
|
|
20241105,184700,256669310,3895,3895,3895,3895,0
|
|
20241105,184600,256669310,3895,3895,3895,3895,0
|
|
20241105,184500,256669310,3895,3895,3895,3895,0
|
|
20241105,184400,256669310,3895,3895,3895,3895,0
|
|
20241105,184300,256669310,3895,3895,3895,3895,0
|
|
20241105,184200,256669310,3895,3895,3895,3895,0
|
|
20241105,184100,256669310,3895,3895,3895,3895,0
|
|
20241105,184000,256669310,3895,3895,3895,3895,0
|
|
20241105,183900,256669310,3895,3895,3895,3895,0
|
|
20241105,183800,256669310,3895,3895,3895,3895,0
|
|
20241105,183700,256669310,3895,3895,3895,3895,0
|
|
20241105,183600,256669310,3895,3895,3895,3895,0
|
|
20241105,183500,256669310,3895,3895,3895,3895,0
|
|
20241105,183400,256669310,3895,3895,3895,3895,0
|
|
20241105,183300,256669310,3895,3895,3895,3895,0
|
|
20241105,183200,256669310,3895,3895,3895,3895,0
|
|
20241105,183100,256669310,3895,3895,3895,3895,0
|
|
20241105,183000,256669310,3895,3895,3895,3895,0
|
|
20241105,182900,256669310,3895,3895,3895,3895,886
|
|
20241105,182800,256669310,3895,3895,3895,3895,0
|
|
20241105,182700,256669310,3895,3895,3895,3895,0
|
|
20241105,182600,256669310,3895,3895,3895,3895,0
|
|
20241105,182500,256669310,3895,3895,3895,3895,0
|
|
20241105,182400,256669310,3895,3895,3895,3895,0
|
|
20241105,182300,256669310,3895,3895,3895,3895,0
|
|
20241105,182200,256669310,3895,3895,3895,3895,0
|
|
20241105,182100,256669310,3895,3895,3895,3895,0
|
|
20241105,182000,256669310,3895,3895,3895,3895,0
|
|
20241105,181900,256669310,3895,3895,3895,3895,0
|
|
20241105,181800,256669310,3895,3895,3895,3895,0
|
|
20241105,181700,256669310,3895,3895,3895,3895,0
|
|
20241105,181600,256669310,3895,3895,3895,3895,0
|
|
20241105,181500,256669310,3895,3895,3895,3895,0
|
|
20241105,181400,256669310,3895,3895,3895,3895,0
|
|
20241105,181300,256669310,3895,3895,3895,3895,0
|
|
20241105,181200,256669310,3895,3895,3895,3895,0
|
|
20241105,181100,256669310,3895,3895,3895,3895,0
|
|
20241105,181000,256669310,3895,3895,3895,3895,0
|
|
20241105,180900,256669310,3895,3895,3895,3895,0
|
|
20241105,180800,256669310,3895,3895,3895,3895,0
|
|
20241105,180700,256669310,3895,3895,3895,3895,0
|
|
20241105,180600,256669310,3895,3895,3895,3895,0
|
|
20241105,180500,256669310,3895,3895,3895,3895,0
|
|
20241105,180400,256669310,3895,3895,3895,3895,0
|
|
20241105,180300,256669310,3895,3895,3895,3895,0
|
|
20241105,180200,256669310,3895,3895,3895,3895,0
|
|
20241105,180100,256669310,3895,3895,3895,3895,0
|
|
20241105,180000,256669310,3895,3895,3895,3895,0
|
|
20241105,175900,256669310,3895,3895,3895,3895,886
|
|
20241105,175800,256669310,3895,3895,3895,3895,0
|
|
20241105,175700,256669310,3895,3895,3895,3895,0
|
|
20241105,175600,256669310,3895,3895,3895,3895,0
|
|
20241105,175500,256669310,3895,3895,3895,3895,0
|
|
20241105,175400,256669310,3895,3895,3895,3895,0
|
|
20241105,175300,256669310,3895,3895,3895,3895,0
|
|
20241105,175200,256669310,3895,3895,3895,3895,0
|
|
20241105,175100,256669310,3895,3895,3895,3895,0
|
|
20241105,175000,256669310,3895,3895,3895,3895,0
|
|
20241105,174900,256669310,3895,3895,3895,3895,0
|
|
20241105,174800,256669310,3895,3895,3895,3895,0
|
|
20241105,174700,256669310,3895,3895,3895,3895,0
|
|
20241105,174600,256669310,3895,3895,3895,3895,0
|
|
20241105,174500,256669310,3895,3895,3895,3895,0
|
|
20241105,174400,256669310,3895,3895,3895,3895,0
|
|
20241105,174300,256669310,3895,3895,3895,3895,0
|
|
20241105,174200,256669310,3895,3895,3895,3895,0
|
|
20241105,174100,256669310,3895,3895,3895,3895,0
|
|
20241105,174000,256669310,3895,3895,3895,3895,0
|
|
20241105,173900,256669310,3895,3895,3895,3895,0
|
|
20241105,173800,256669310,3895,3895,3895,3895,0
|
|
20241105,173700,256669310,3895,3895,3895,3895,0
|
|
20241105,173600,256669310,3895,3895,3895,3895,0
|
|
20241105,173500,256669310,3895,3895,3895,3895,0
|
|
20241105,173400,256669310,3895,3895,3895,3895,0
|
|
20241105,173300,256669310,3895,3895,3895,3895,0
|
|
20241105,173200,256669310,3895,3895,3895,3895,0
|
|
20241105,173100,256669310,3895,3895,3895,3895,0
|
|
20241105,173000,256669310,3895,3895,3895,3895,0
|
|
20241105,172900,256669310,3895,3895,3895,3895,886
|
|
20241105,172800,256669310,3895,3895,3895,3895,0
|
|
20241105,172700,256669310,3895,3895,3895,3895,0
|
|
20241105,172600,256669310,3895,3895,3895,3895,0
|
|
20241105,172500,256669310,3895,3895,3895,3895,0
|
|
20241105,172400,256669310,3895,3895,3895,3895,0
|
|
20241105,172300,256669310,3895,3895,3895,3895,0
|
|
20241105,172200,256669310,3895,3895,3895,3895,0
|
|
20241105,172100,256669310,3895,3895,3895,3895,0
|
|
20241105,172000,256669310,3895,3895,3895,3895,0
|
|
20241105,171900,256669310,3895,3895,3895,3895,0
|
|
20241105,171800,256669310,3895,3895,3895,3895,0
|
|
20241105,171700,256669310,3895,3895,3895,3895,0
|
|
20241105,171600,256669310,3895,3895,3895,3895,0
|
|
20241105,171500,256669310,3895,3895,3895,3895,0
|
|
20241105,171400,256669310,3895,3895,3895,3895,0
|
|
20241105,171300,256669310,3895,3895,3895,3895,0
|
|
20241105,171200,256669310,3895,3895,3895,3895,0
|
|
20241105,171100,256669310,3895,3895,3895,3895,0
|
|
20241105,171000,256669310,3895,3895,3895,3895,0
|
|
20241105,170900,256669310,3895,3895,3895,3895,0
|
|
20241105,170800,256669310,3895,3895,3895,3895,0
|
|
20241105,170700,256669310,3895,3895,3895,3895,0
|
|
20241105,170600,256669310,3895,3895,3895,3895,0
|
|
20241105,170500,256669310,3895,3895,3895,3895,0
|
|
20241105,170400,256669310,3895,3895,3895,3895,0
|
|
20241105,170300,256669310,3895,3895,3895,3895,0
|
|
20241105,170200,256669310,3895,3895,3895,3895,0
|
|
20241105,170100,256669310,3895,3895,3895,3895,0
|
|
20241105,170000,256669310,3895,3895,3895,3895,0
|
|
20241105,165900,256669310,3895,3895,3895,3895,886
|
|
20241105,165800,256669310,3895,3895,3895,3895,0
|
|
20241105,165700,256669310,3895,3895,3895,3895,0
|
|
20241105,165600,256669310,3895,3895,3895,3895,0
|
|
20241105,165500,256669310,3895,3895,3895,3895,0
|
|
20241105,165400,256669310,3895,3895,3895,3895,0
|
|
20241105,165300,256669310,3895,3895,3895,3895,0
|
|
20241105,165200,256669310,3895,3895,3895,3895,0
|
|
20241105,165100,256669310,3895,3895,3895,3895,0
|
|
20241105,165000,256669310,3895,3895,3895,3895,0
|
|
20241105,164900,256669310,3895,3895,3895,3895,0
|
|
20241105,164800,256669310,3895,3895,3895,3895,0
|
|
20241105,164700,256669310,3895,3895,3895,3895,0
|
|
20241105,164600,256669310,3895,3895,3895,3895,0
|
|
20241105,164500,256669310,3895,3895,3895,3895,0
|
|
20241105,164400,256669310,3895,3895,3895,3895,0
|
|
20241105,164300,256669310,3895,3895,3895,3895,0
|
|
20241105,164200,256669310,3895,3895,3895,3895,0
|
|
20241105,164100,256669310,3895,3895,3895,3895,0
|
|
20241105,164000,256669310,3895,3895,3895,3895,0
|
|
20241105,163900,256669310,3895,3895,3895,3895,0
|
|
20241105,163800,256669310,3895,3895,3895,3895,0
|
|
20241105,163700,256669310,3895,3895,3895,3895,0
|
|
20241105,163600,256669310,3895,3895,3895,3895,0
|
|
20241105,163500,256669310,3895,3895,3895,3895,0
|
|
20241105,163400,256669310,3895,3895,3895,3895,0
|
|
20241105,163300,256669310,3895,3895,3895,3895,0
|
|
20241105,163200,256669310,3895,3895,3895,3895,0
|
|
20241105,163100,256669310,3895,3895,3895,3895,0
|
|
20241105,163000,256669310,3895,3895,3895,3895,0
|
|
20241105,162900,256669310,3895,3895,3895,3895,886
|
|
20241105,162800,256669310,3895,3895,3895,3895,0
|
|
20241105,162700,256669310,3895,3895,3895,3895,0
|
|
20241105,162600,256669310,3895,3895,3895,3895,0
|
|
20241105,162500,256669310,3895,3895,3895,3895,0
|
|
20241105,162400,256669310,3895,3895,3895,3895,0
|
|
20241105,162300,256669310,3895,3895,3895,3895,0
|
|
20241105,162200,256669310,3895,3895,3895,3895,0
|
|
20241105,162100,256669310,3895,3895,3895,3895,0
|
|
20241105,162000,256669310,3895,3895,3895,3895,0
|
|
20241105,161900,256669310,3895,3895,3895,3895,0
|
|
20241105,161800,256669310,3895,3895,3895,3895,0
|
|
20241105,161700,256669310,3895,3895,3895,3895,0
|
|
20241105,161600,256669310,3895,3895,3895,3895,0
|
|
20241105,161500,256669310,3895,3895,3895,3895,0
|
|
20241105,161400,256669310,3895,3895,3895,3895,0
|
|
20241105,161300,256669310,3895,3895,3895,3895,0
|
|
20241105,161200,256669310,3895,3895,3895,3895,0
|
|
20241105,161100,256669310,3895,3895,3895,3895,0
|
|
20241105,161000,256669310,3895,3895,3895,3895,0
|
|
20241105,160900,256669310,3895,3895,3895,3895,0
|
|
20241105,160800,256669310,3895,3895,3895,3895,0
|
|
20241105,160700,256669310,3895,3895,3895,3895,0
|
|
20241105,160600,256669310,3895,3895,3895,3895,0
|
|
20241105,160500,256669310,3895,3895,3895,3895,0
|
|
20241105,160400,256669310,3895,3895,3895,3895,0
|
|
20241105,160300,256669310,3895,3895,3895,3895,0
|
|
20241105,160200,256669310,3895,3895,3895,3895,0
|
|
20241105,160100,256669310,3895,3895,3895,3895,0
|
|
20241105,160000,256669310,3895,3895,3895,3895,0
|
|
20241105,155900,256669310,3895,3895,3895,3895,886
|
|
20241105,155800,256669310,3895,3895,3895,3895,0
|
|
20241105,155700,256669310,3895,3895,3895,3895,0
|
|
20241105,155600,256669310,3895,3895,3895,3895,0
|
|
20241105,155500,256669310,3895,3895,3895,3895,0
|
|
20241105,155400,256669310,3895,3895,3895,3895,0
|
|
20241105,155300,256669310,3895,3895,3895,3895,0
|
|
20241105,155200,256669310,3895,3895,3895,3895,0
|
|
20241105,155100,256669310,3895,3895,3895,3895,0
|
|
20241105,155000,256669310,3895,3895,3895,3895,0
|
|
20241105,154900,256669310,3895,3895,3895,3895,0
|
|
20241105,154800,256669310,3895,3895,3895,3895,0
|
|
20241105,154700,256669310,3895,3895,3895,3895,0
|
|
20241105,154600,256669310,3895,3895,3895,3895,0
|
|
20241105,154500,256669310,3895,3895,3895,3895,0
|
|
20241105,154400,256669310,3895,3895,3895,3895,0
|
|
20241105,154300,256669310,3895,3895,3895,3895,0
|
|
20241105,154200,256669310,3895,3895,3895,3895,0
|
|
20241105,154100,256669310,3895,3895,3895,3895,0
|
|
20241105,154000,256669310,3895,3895,3895,3895,0
|
|
20241105,153900,256669310,3895,3895,3895,3895,0
|
|
20241105,153800,256669310,3895,3895,3895,3895,0
|
|
20241105,153700,256669310,3895,3895,3895,3895,0
|
|
20241105,153600,256669310,3895,3895,3895,3895,0
|
|
20241105,153500,256669310,3895,3895,3895,3895,0
|
|
20241105,153400,256669310,3895,3895,3895,3895,0
|
|
20241105,153300,256669310,3895,3895,3895,3895,0
|
|
20241105,153200,256669310,3895,3895,3895,3895,0
|
|
20241105,153100,256669310,3895,3895,3895,3895,0
|
|
20241105,153000,256669310,3895,3895,3895,3895,886
|
|
20241105,152900,253218340,3895,3895,3895,3895,0
|
|
20241105,152800,253218340,3895,3895,3895,3895,0
|
|
20241105,152700,253218340,3895,3895,3895,3895,0
|
|
20241105,152600,253218340,3895,3895,3895,3895,0
|
|
20241105,152500,253218340,3895,3895,3895,3895,0
|
|
20241105,152400,253218340,3895,3895,3895,3895,0
|
|
20241105,152300,253218340,3895,3895,3895,3895,0
|
|
20241105,152200,253218340,3895,3895,3895,3895,0
|
|
20241105,152100,253218340,3895,3895,3895,3895,0
|
|
20241105,152000,253218340,3895,3895,3895,3895,0
|
|
20241105,151900,253218340,3895,3905,3905,3895,6471
|
|
20241105,151800,227975110,3905,3905,3905,3905,77
|
|
20241105,151700,227674425,3915,3910,3915,3910,200
|
|
20241105,151600,226891575,3910,3915,3915,3910,282
|
|
20241105,151500,225788935,3915,3915,3915,3915,0
|
|
20241105,151400,225788935,3915,3915,3915,3915,0
|
|
20241105,151300,225788935,3915,3915,3915,3915,10
|
|
20241105,151200,225749785,3915,3915,3915,3915,0
|
|
20241105,151100,225749785,3915,3915,3915,3915,121
|
|
20241105,151000,225276070,3910,3915,3915,3910,207
|
|
20241105,150900,224465695,3915,3915,3915,3915,0
|
|
20241105,150800,224465695,3915,3915,3915,3915,0
|
|
20241105,150700,224465695,3915,3915,3915,3915,24
|
|
20241105,150600,224371735,3910,3910,3910,3910,0
|
|
20241105,150500,224371735,3910,3925,3925,3910,182
|
|
20241105,150400,223657985,3920,3920,3920,3920,1164
|
|
20241105,150300,219095105,3915,3915,3915,3915,0
|
|
20241105,150200,219095105,3915,3915,3915,3915,50
|
|
20241105,150100,218899355,3910,3910,3910,3910,0
|
|
20241105,150000,218899355,3910,3920,3920,3910,258
|
|
20241105,145900,217890565,3920,3915,3920,3905,269
|
|
20241105,145800,216837445,3905,3905,3905,3905,1
|
|
20241105,145700,216833540,3920,3920,3920,3920,0
|
|
20241105,145600,216833540,3920,3920,3920,3920,0
|
|
20241105,145500,216833540,3920,3920,3920,3920,0
|
|
20241105,145400,216833540,3920,3920,3920,3920,0
|
|
20241105,145300,216833540,3920,3910,3920,3910,69
|
|
20241105,145200,216563720,3910,3910,3910,3910,0
|
|
20241105,145100,216563720,3910,3910,3910,3910,4
|
|
20241105,145000,216548080,3905,3910,3910,3905,360
|
|
20241105,144900,215140630,3905,3920,3920,3905,295
|
|
20241105,144800,213987155,3910,3915,3915,3910,43
|
|
20241105,144700,213819010,3920,3920,3920,3920,0
|
|
20241105,144600,213819010,3920,3920,3920,3920,0
|
|
20241105,144500,213819010,3920,3920,3920,3920,0
|
|
20241105,144400,213819010,3920,3920,3920,3920,30
|
|
20241105,144300,213701410,3915,3915,3915,3915,0
|
|
20241105,144200,213701410,3915,3915,3915,3915,380
|
|
20241105,144100,212213710,3915,3915,3915,3915,0
|
|
20241105,144000,212213710,3915,3915,3915,3915,220
|
|
20241105,143900,211352410,3915,3915,3915,3915,104
|
|
20241105,143800,210945250,3915,3920,3920,3915,410
|
|
20241105,143700,209340090,3915,3915,3915,3915,20
|
|
20241105,143600,209261790,3920,3920,3920,3920,0
|
|
20241105,143500,209261790,3920,3920,3920,3920,0
|
|
20241105,143400,209261790,3920,3910,3920,3900,4686
|
|
20241105,143300,190963025,3915,3910,3920,3910,64
|
|
20241105,143200,190712455,3920,3920,3920,3920,74
|
|
20241105,143100,190422375,3920,3920,3920,3920,3
|
|
20241105,143000,190410615,3905,3905,3920,3905,128
|
|
20241105,142900,189910730,3920,3920,3920,3920,0
|
|
20241105,142800,189910730,3920,3920,3920,3920,0
|
|
20241105,142700,189910730,3920,3900,3920,3900,6
|
|
20241105,142600,189887250,3915,3915,3915,3915,9
|
|
20241105,142500,189852015,3920,3920,3920,3905,366
|
|
20241105,142400,188419895,3905,3900,3920,3890,4674
|
|
20241105,142300,170176305,3905,3900,3905,3900,302
|
|
20241105,142200,168998500,3890,3890,3890,3890,0
|
|
20241105,142100,168998500,3890,3885,3890,3885,12
|
|
20241105,142000,168951825,3895,3895,3895,3895,0
|
|
20241105,141900,168951825,3895,3885,3895,3885,77
|
|
20241105,141800,168652650,3895,3885,3895,3885,3
|
|
20241105,141700,168640975,3895,3895,3895,3895,0
|
|
20241105,141600,168640975,3895,3895,3895,3895,3
|
|
20241105,141500,168629290,3885,3885,3885,3885,1
|
|
20241105,141400,168625405,3900,3900,3900,3900,0
|
|
20241105,141300,168625405,3900,3900,3900,3900,5
|
|
20241105,141200,168605905,3885,3885,3885,3885,1
|
|
20241105,141100,168602020,3885,3885,3885,3885,11
|
|
20241105,141000,168559285,3900,3900,3900,3900,0
|
|
20241105,140900,168559285,3900,3885,3900,3885,4
|
|
20241105,140800,168543700,3900,3900,3900,3900,456
|
|
20241105,140700,166765300,3900,3900,3900,3900,134
|
|
20241105,140600,166242700,3890,3890,3890,3890,1
|
|
20241105,140500,166238810,3900,3895,3900,3895,22
|
|
20241105,140400,166153015,3890,3890,3890,3890,0
|
|
20241105,140300,166153015,3890,3890,3890,3890,1
|
|
20241105,140200,166149125,3890,3890,3890,3890,0
|
|
20241105,140100,166149125,3890,3890,3890,3890,6
|
|
20241105,140000,166125785,3900,3900,3900,3900,14
|
|
20241105,135900,166071185,3900,3900,3900,3900,22
|
|
20241105,135800,165985385,3890,3890,3890,3890,73
|
|
20241105,135700,165701415,3900,3900,3900,3900,10
|
|
20241105,135600,165662415,3900,3900,3900,3900,5
|
|
20241105,135500,165642915,3895,3895,3895,3895,7
|
|
20241105,135400,165615650,3900,3895,3900,3895,360
|
|
20241105,135300,164212115,3900,3885,3900,3885,352
|
|
20241105,135200,162840585,3880,3880,3880,3880,765
|
|
20241105,135100,159872385,3880,3880,3880,3880,0
|
|
20241105,135000,159872385,3880,3880,3880,3880,275
|
|
20241105,134900,158805385,3880,3875,3880,3875,243
|
|
20241105,134800,157863710,3875,3875,3875,3875,22
|
|
20241105,134700,157778460,3860,3875,3875,3860,290
|
|
20241105,134600,156659015,3880,3880,3880,3880,0
|
|
20241105,134500,156659015,3880,3880,3880,3880,0
|
|
20241105,134400,156659015,3880,3880,3880,3880,0
|
|
20241105,134300,156659015,3880,3880,3880,3880,0
|
|
20241105,134200,156659015,3880,3880,3880,3880,0
|
|
20241105,134100,156659015,3880,3880,3880,3880,0
|
|
20241105,134000,156659015,3880,3860,3880,3860,5
|
|
20241105,133900,156639680,3880,3875,3880,3875,70
|
|
20241105,133800,156368405,3875,3875,3875,3875,0
|
|
20241105,133700,156368405,3875,3875,3875,3875,0
|
|
20241105,133600,156368405,3875,3875,3875,3875,0
|
|
20241105,133500,156368405,3875,3875,3875,3875,0
|
|
20241105,133400,156368405,3875,3875,3875,3875,0
|
|
20241105,133300,156368405,3875,3875,3875,3875,0
|
|
20241105,133200,156368405,3875,3875,3875,3875,0
|
|
20241105,133100,156368405,3875,3875,3875,3875,0
|
|
20241105,133000,156368405,3875,3875,3875,3875,0
|
|
20241105,132900,156368405,3875,3875,3875,3875,0
|
|
20241105,132800,156368405,3875,3875,3875,3875,1
|
|
20241105,132700,156364530,3875,3875,3875,3875,63
|
|
20241105,132600,156120405,3875,3870,3875,3870,26
|
|
20241105,132500,156019670,3870,3870,3870,3870,1
|
|
20241105,132400,156015800,3875,3870,3875,3870,7
|
|
20241105,132300,155988685,3875,3875,3875,3875,0
|
|
20241105,132200,155988685,3875,3870,3875,3870,9
|
|
20241105,132100,155953815,3875,3865,3875,3865,1184
|
|
20241105,132000,151371755,3870,3865,3870,3855,252
|
|
20241105,131900,150398075,3865,3865,3865,3865,1265
|
|
20241105,131800,145508850,3865,3865,3865,3865,0
|
|
20241105,131700,145508850,3865,3865,3865,3865,0
|
|
20241105,131600,145508850,3865,3865,3865,3865,0
|
|
20241105,131500,145508850,3865,3865,3865,3865,0
|
|
20241105,131400,145508850,3865,3865,3865,3865,4
|
|
20241105,131300,145493390,3855,3855,3855,3855,0
|
|
20241105,131200,145493390,3855,3855,3855,3855,3
|
|
20241105,131100,145481825,3865,3865,3865,3865,4
|
|
20241105,131000,145466365,3860,3860,3860,3860,1
|
|
20241105,130900,145462505,3865,3865,3865,3865,0
|
|
20241105,130800,145462505,3865,3865,3865,3865,0
|
|
20241105,130700,145462505,3865,3865,3865,3865,0
|
|
20241105,130600,145462505,3865,3865,3865,3865,0
|
|
20241105,130500,145462505,3865,3865,3865,3865,0
|
|
20241105,130400,145462505,3865,3865,3865,3865,3
|
|
20241105,130300,145450910,3865,3865,3865,3865,0
|
|
20241105,130200,145450910,3865,3865,3865,3865,0
|
|
20241105,130100,145450910,3865,3865,3865,3865,0
|
|
20241105,130000,145450910,3865,3865,3865,3865,4
|
|
20241105,125900,145435450,3865,3865,3865,3865,0
|
|
20241105,125800,145435450,3865,3855,3865,3855,11
|
|
20241105,125700,145392985,3865,3865,3865,3865,0
|
|
20241105,125600,145392985,3865,3865,3865,3865,0
|
|
20241105,125500,145392985,3865,3865,3865,3865,0
|
|
20241105,125400,145392985,3865,3865,3865,3860,7
|
|
20241105,125300,145365935,3860,3860,3860,3860,0
|
|
20241105,125200,145365935,3860,3860,3860,3860,0
|
|
20241105,125100,145365935,3860,3860,3860,3860,0
|
|
20241105,125000,145365935,3860,3860,3860,3860,3
|
|
20241105,124900,145354355,3865,3865,3865,3865,0
|
|
20241105,124800,145354355,3865,3865,3865,3865,0
|
|
20241105,124700,145354355,3865,3865,3865,3865,0
|
|
20241105,124600,145354355,3865,3865,3865,3865,1
|
|
20241105,124500,145350490,3865,3865,3865,3865,0
|
|
20241105,124400,145350490,3865,3860,3865,3860,8
|
|
20241105,124300,145319585,3860,3860,3860,3860,62
|
|
20241105,124200,145080265,3860,3860,3860,3860,0
|
|
20241105,124100,145080265,3860,3860,3860,3860,253
|
|
20241105,124000,144103685,3865,3865,3865,3865,3
|
|
20241105,123900,144092090,3860,3860,3860,3860,108
|
|
20241105,123800,143675210,3860,3860,3860,3860,0
|
|
20241105,123700,143675210,3860,3860,3860,3860,254
|
|
20241105,123600,142694770,3845,3845,3845,3845,0
|
|
20241105,123500,142694770,3845,3845,3845,3845,0
|
|
20241105,123400,142694770,3845,3845,3845,3845,7
|
|
20241105,123300,142667855,3860,3845,3860,3845,7
|
|
20241105,123200,142640895,3830,3830,3830,3830,0
|
|
20241105,123100,142640895,3830,3840,3840,3830,700
|
|
20241105,123000,139956980,3840,3840,3840,3840,63
|
|
20241105,122900,139715060,3860,3860,3860,3860,0
|
|
20241105,122800,139715060,3860,3855,3860,3855,3
|
|
20241105,122700,139703485,3845,3845,3845,3845,500
|
|
20241105,122600,137780985,3855,3855,3855,3855,0
|
|
20241105,122500,137780985,3855,3855,3855,3855,0
|
|
20241105,122400,137780985,3855,3855,3855,3855,0
|
|
20241105,122300,137780985,3855,3855,3855,3855,22
|
|
20241105,122200,137696175,3855,3855,3855,3855,0
|
|
20241105,122100,137696175,3855,3855,3855,3855,3
|
|
20241105,122000,137684610,3840,3840,3840,3840,0
|
|
20241105,121900,137684610,3840,3840,3840,3840,0
|
|
20241105,121800,137684610,3840,3840,3840,3840,0
|
|
20241105,121700,137684610,3840,3840,3840,3840,3426
|
|
20241105,121600,124528770,3840,3840,3840,3840,3
|
|
20241105,121500,124517250,3845,3845,3845,3845,0
|
|
20241105,121400,124517250,3845,3845,3845,3845,1127
|
|
20241105,121300,120183935,3850,3850,3850,3850,9
|
|
20241105,121200,120149285,3845,3845,3845,3845,0
|
|
20241105,121100,120149285,3845,3845,3845,3845,442
|
|
20241105,121000,118449795,3845,3850,3850,3845,563
|
|
20241105,120900,116285035,3845,3845,3845,3845,0
|
|
20241105,120800,116285035,3845,3845,3845,3845,150
|
|
20241105,120700,115708285,3845,3855,3855,3845,100
|
|
20241105,120600,115323755,3850,3850,3850,3850,0
|
|
20241105,120500,115323755,3850,3850,3850,3850,0
|
|
20241105,120400,115323755,3850,3850,3850,3850,0
|
|
20241105,120300,115323755,3850,3845,3850,3845,58
|
|
20241105,120200,115100595,3835,3835,3835,3835,3
|
|
20241105,120100,115089090,3840,3840,3840,3840,538
|
|
20241105,120000,113023170,3835,3835,3835,3835,0
|
|
20241105,115900,113023170,3835,3835,3835,3835,0
|
|
20241105,115800,113023170,3835,3835,3835,3835,0
|
|
20241105,115700,113023170,3835,3835,3835,3835,0
|
|
20241105,115600,113023170,3835,3835,3835,3835,28
|
|
20241105,115500,112915790,3830,3830,3830,3830,0
|
|
20241105,115400,112915790,3830,3830,3830,3830,0
|
|
20241105,115300,112915790,3830,3830,3830,3830,0
|
|
20241105,115200,112915790,3830,3830,3830,3830,2
|
|
20241105,115100,112908130,3825,3825,3825,3825,2
|
|
20241105,115000,112900480,3825,3825,3825,3825,0
|
|
20241105,114900,112900480,3825,3825,3825,3825,0
|
|
20241105,114800,112900480,3825,3825,3825,3825,3
|
|
20241105,114700,112889005,3830,3830,3830,3830,0
|
|
20241105,114600,112889005,3830,3830,3830,3830,37
|
|
20241105,114500,112747295,3825,3825,3825,3825,0
|
|
20241105,114400,112747295,3825,3825,3825,3825,0
|
|
20241105,114300,112747295,3825,3825,3825,3825,0
|
|
20241105,114200,112747295,3825,3825,3825,3825,90
|
|
20241105,114100,112403045,3820,3820,3820,3820,10
|
|
20241105,114000,112364845,3825,3825,3825,3825,0
|
|
20241105,113900,112364845,3825,3825,3825,3825,1
|
|
20241105,113800,112361020,3830,3830,3830,3830,3
|
|
20241105,113700,112349530,3820,3825,3825,3820,337
|
|
20241105,113600,111061650,3820,3820,3820,3820,0
|
|
20241105,113500,111061650,3820,3820,3820,3820,0
|
|
20241105,113400,111061650,3820,3820,3820,3820,3
|
|
20241105,113300,111050190,3830,3830,3830,3830,0
|
|
20241105,113200,111050190,3830,3830,3830,3830,0
|
|
20241105,113100,111050190,3830,3830,3830,3830,0
|
|
20241105,113000,111050190,3830,3830,3830,3830,0
|
|
20241105,112900,111050190,3830,3830,3830,3830,0
|
|
20241105,112800,111050190,3830,3830,3830,3830,0
|
|
20241105,112700,111050190,3830,3830,3830,3830,1
|
|
20241105,112600,111046360,3815,3815,3815,3815,0
|
|
20241105,112500,111046360,3815,3815,3815,3815,0
|
|
20241105,112400,111046360,3815,3815,3815,3815,0
|
|
20241105,112300,111046360,3815,3815,3815,3815,0
|
|
20241105,112200,111046360,3815,3815,3815,3815,0
|
|
20241105,112100,111046360,3815,3815,3815,3815,0
|
|
20241105,112000,111046360,3815,3815,3815,3815,3
|
|
20241105,111900,111034915,3825,3825,3825,3825,0
|
|
20241105,111800,111034915,3825,3825,3825,3825,0
|
|
20241105,111700,111034915,3825,3825,3825,3825,0
|
|
20241105,111600,111034915,3825,3825,3825,3825,0
|
|
20241105,111500,111034915,3825,3825,3825,3825,0
|
|
20241105,111400,111034915,3825,3825,3825,3825,0
|
|
20241105,111300,111034915,3825,3825,3825,3825,0
|
|
20241105,111200,111034915,3825,3825,3825,3825,27
|
|
20241105,111100,110931640,3825,3805,3825,3805,2096
|
|
20241105,111000,102955260,3805,3805,3805,3805,0
|
|
20241105,110900,102955260,3805,3805,3805,3805,0
|
|
20241105,110800,102955260,3805,3805,3805,3805,0
|
|
20241105,110700,102955260,3805,3800,3805,3800,30
|
|
20241105,110600,102841245,3785,3795,3795,3785,29
|
|
20241105,110500,102731220,3790,3790,3790,3790,0
|
|
20241105,110400,102731220,3790,3790,3790,3790,0
|
|
20241105,110300,102731220,3790,3785,3790,3785,1049
|
|
20241105,110200,98760625,3785,3785,3785,3785,0
|
|
20241105,110100,98760625,3785,3785,3785,3785,0
|
|
20241105,110000,98760625,3785,3785,3785,3785,20
|
|
20241105,105900,98684925,3775,3775,3775,3775,0
|
|
20241105,105800,98684925,3775,3775,3775,3775,300
|
|
20241105,105700,97552425,3775,3775,3775,3775,0
|
|
20241105,105600,97552425,3775,3775,3775,3775,0
|
|
20241105,105500,97552425,3775,3775,3775,3775,0
|
|
20241105,105400,97552425,3775,3775,3775,3775,0
|
|
20241105,105300,97552425,3775,3775,3775,3775,0
|
|
20241105,105200,97552425,3775,3775,3775,3775,3
|
|
20241105,105100,97541100,3770,3770,3770,3770,0
|
|
20241105,105000,97541100,3770,3770,3770,3770,0
|
|
20241105,104900,97541100,3770,3770,3770,3770,0
|
|
20241105,104800,97541100,3770,3770,3770,3770,0
|
|
20241105,104700,97541100,3770,3770,3770,3770,0
|
|
20241105,104600,97541100,3770,3770,3770,3770,0
|
|
20241105,104500,97541100,3770,3770,3770,3770,0
|
|
20241105,104400,97541100,3770,3770,3770,3770,0
|
|
20241105,104300,97541100,3770,3770,3770,3770,0
|
|
20241105,104200,97541100,3770,3770,3770,3770,0
|
|
20241105,104100,97541100,3770,3770,3770,3770,0
|
|
20241105,104000,97541100,3770,3770,3770,3770,0
|
|
20241105,103900,97541100,3770,3770,3770,3770,0
|
|
20241105,103800,97541100,3770,3770,3770,3770,3
|
|
20241105,103700,97529790,3785,3785,3785,3785,0
|
|
20241105,103600,97529790,3785,3785,3785,3785,204
|
|
20241105,103500,96757650,3770,3770,3770,3770,0
|
|
20241105,103400,96757650,3770,3770,3770,3770,0
|
|
20241105,103300,96757650,3770,3770,3770,3770,562
|
|
20241105,103200,94638910,3775,3780,3780,3775,27
|
|
20241105,103100,94536855,3785,3785,3785,3785,0
|
|
20241105,103000,94536855,3785,3785,3785,3785,0
|
|
20241105,102900,94536855,3785,3785,3785,3785,0
|
|
20241105,102800,94536855,3785,3785,3785,3785,0
|
|
20241105,102700,94536855,3785,3785,3785,3785,575
|
|
20241105,102600,92360480,3780,3780,3780,3780,0
|
|
20241105,102500,92360480,3780,3780,3780,3780,0
|
|
20241105,102400,92360480,3780,3780,3780,3780,3
|
|
20241105,102300,92349140,3800,3800,3800,3800,0
|
|
20241105,102200,92349140,3800,3800,3800,3800,0
|
|
20241105,102100,92349140,3800,3800,3800,3800,0
|
|
20241105,102000,92349140,3800,3800,3800,3800,0
|
|
20241105,101900,92349140,3800,3800,3800,3800,0
|
|
20241105,101800,92349140,3800,3800,3800,3800,0
|
|
20241105,101700,92349140,3800,3800,3800,3800,0
|
|
20241105,101600,92349140,3800,3800,3800,3800,0
|
|
20241105,101500,92349140,3800,3795,3800,3795,4
|
|
20241105,101400,92333945,3800,3800,3800,3800,0
|
|
20241105,101300,92333945,3800,3800,3800,3800,0
|
|
20241105,101200,92333945,3800,3800,3800,3800,0
|
|
20241105,101100,92333945,3800,3800,3800,3800,0
|
|
20241105,101000,92333945,3800,3795,3800,3795,2
|
|
20241105,100900,92326350,3785,3785,3785,3785,0
|
|
20241105,100800,92326350,3785,3785,3785,3785,0
|
|
20241105,100700,92326350,3785,3785,3785,3785,118
|
|
20241105,100600,91879720,3785,3785,3785,3785,0
|
|
20241105,100500,91879720,3785,3785,3785,3785,0
|
|
20241105,100400,91879720,3785,3785,3785,3785,0
|
|
20241105,100300,91879720,3785,3785,3785,3785,123
|
|
20241105,100200,91414165,3785,3785,3785,3785,877
|
|
20241105,100100,88094720,3785,3785,3785,3785,0
|
|
20241105,100000,88094720,3785,3785,3785,3785,0
|
|
20241105,095900,88094720,3785,3785,3785,3785,149
|
|
20241105,095800,87530755,3785,3785,3785,3785,0
|
|
20241105,095700,87530755,3785,3785,3785,3785,0
|
|
20241105,095600,87530755,3785,3785,3785,3785,851
|
|
20241105,095500,84309720,3790,3790,3790,3790,768
|
|
20241105,095400,81399000,3785,3785,3785,3785,0
|
|
20241105,095300,81399000,3785,3785,3785,3785,55
|
|
20241105,095200,81190825,3785,3780,3785,3770,2357
|
|
20241105,095100,72294115,3780,3785,3785,3780,292
|
|
20241105,095000,71190350,3790,3790,3790,3790,245
|
|
20241105,094900,70261800,3805,3805,3805,3805,0
|
|
20241105,094800,70261800,3805,3805,3805,3805,0
|
|
20241105,094700,70261800,3805,3805,3805,3805,0
|
|
20241105,094600,70261800,3805,3805,3805,3805,0
|
|
20241105,094500,70261800,3805,3805,3805,3805,1
|
|
20241105,094400,70257995,3805,3820,3820,3805,1684
|
|
20241105,094300,63846890,3825,3825,3825,3825,0
|
|
20241105,094200,63846890,3825,3825,3825,3825,0
|
|
20241105,094100,63846890,3825,3825,3825,3825,750
|
|
20241105,094000,60978140,3830,3835,3835,3830,401
|
|
20241105,093900,59442305,3840,3845,3845,3840,951
|
|
20241105,093800,55787400,3845,3845,3845,3845,1050
|
|
20241105,093700,51750150,3860,3860,3860,3860,1
|
|
20241105,093600,51746290,3850,3850,3850,3850,0
|
|
20241105,093500,51746290,3850,3850,3850,3850,451
|
|
20241105,093400,50009940,3835,3825,3835,3825,1063
|
|
20241105,093300,45938335,3830,3835,3835,3830,561
|
|
20241105,093200,43787520,3850,3850,3850,3850,1
|
|
20241105,093100,43783670,3865,3850,3865,3850,1000
|
|
20241105,093000,39919615,3850,3845,3865,3845,1928
|
|
20241105,092900,32486115,3845,3805,3845,3805,114
|
|
20241105,092800,32051140,3800,3790,3800,3790,4379
|
|
20241105,092700,15423040,3795,3795,3795,3795,0
|
|
20241105,092600,15423040,3795,3795,3795,3795,0
|
|
20241105,092500,15423040,3795,3795,3795,3795,0
|
|
20241105,092400,15423040,3795,3770,3795,3770,44
|
|
20241105,092300,15257095,3770,3770,3770,3770,0
|
|
20241105,092200,15257095,3770,3770,3770,3770,0
|
|
20241105,092100,15257095,3770,3770,3770,3770,500
|
|
20241105,092000,13372095,3770,3770,3770,3770,0
|
|
20241105,091900,13372095,3770,3770,3770,3770,10
|
|
20241105,091800,13334395,3795,3785,3795,3785,3
|
|
20241105,091700,13323020,3795,3795,3795,3795,0
|
|
20241105,091600,13323020,3795,3785,3795,3785,28
|
|
20241105,091500,13217010,3765,3770,3770,3765,3010
|
|
20241105,091400,1879360,3785,3785,3785,3785,0
|
|
20241105,091300,1879360,3785,3785,3785,3785,0
|
|
20241105,091200,1879360,3785,3785,3785,3785,0
|
|
20241105,091100,1879360,3785,3785,3785,3785,0
|
|
20241105,091000,1879360,3785,3785,3785,3785,0
|
|
20241105,090900,1879360,3785,3785,3785,3785,142
|
|
20241105,090800,1341890,3785,3785,3785,3785,7
|
|
20241105,090700,1315395,3785,3785,3785,3785,115
|
|
20241105,090600,880120,3785,3785,3785,3785,0
|
|
20241105,090500,880120,3785,3785,3785,3785,92
|
|
20241105,090400,531900,3795,3795,3795,3795,0
|
|
20241105,090300,531900,3795,3795,3795,3795,0
|
|
20241105,090200,531900,3795,3795,3795,3795,0
|
|
20241105,090100,531900,3795,3795,3795,3795,0
|
|
20241105,090000,531900,3795,3800,3800,3795,140
|