692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202900,213830150,3785,3785,3785,3785,1414
|
|
20241111,202800,213830150,3785,3785,3785,3785,0
|
|
20241111,202700,213830150,3785,3785,3785,3785,0
|
|
20241111,202600,213830150,3785,3785,3785,3785,0
|
|
20241111,202500,213830150,3785,3785,3785,3785,0
|
|
20241111,202400,213830150,3785,3785,3785,3785,0
|
|
20241111,202300,213830150,3785,3785,3785,3785,0
|
|
20241111,202200,213830150,3785,3785,3785,3785,0
|
|
20241111,202100,213830150,3785,3785,3785,3785,0
|
|
20241111,202000,213830150,3785,3785,3785,3785,0
|
|
20241111,201900,213830150,3785,3785,3785,3785,0
|
|
20241111,201800,213830150,3785,3785,3785,3785,0
|
|
20241111,201700,213830150,3785,3785,3785,3785,0
|
|
20241111,201600,213830150,3785,3785,3785,3785,0
|
|
20241111,201500,213830150,3785,3785,3785,3785,0
|
|
20241111,201400,213830150,3785,3785,3785,3785,0
|
|
20241111,201300,213830150,3785,3785,3785,3785,0
|
|
20241111,201200,213830150,3785,3785,3785,3785,0
|
|
20241111,201100,213830150,3785,3785,3785,3785,0
|
|
20241111,201000,213830150,3785,3785,3785,3785,0
|
|
20241111,200900,213830150,3785,3785,3785,3785,0
|
|
20241111,200800,213830150,3785,3785,3785,3785,0
|
|
20241111,200700,213830150,3785,3785,3785,3785,0
|
|
20241111,200600,213830150,3785,3785,3785,3785,0
|
|
20241111,200500,213830150,3785,3785,3785,3785,0
|
|
20241111,200400,213830150,3785,3785,3785,3785,0
|
|
20241111,200300,213830150,3785,3785,3785,3785,0
|
|
20241111,200200,213830150,3785,3785,3785,3785,0
|
|
20241111,200100,213830150,3785,3785,3785,3785,0
|
|
20241111,200000,213830150,3785,3785,3785,3785,0
|
|
20241111,195900,213830150,3785,3785,3785,3785,1414
|
|
20241111,195800,213830150,3785,3785,3785,3785,0
|
|
20241111,195700,213830150,3785,3785,3785,3785,0
|
|
20241111,195600,213830150,3785,3785,3785,3785,0
|
|
20241111,195500,213830150,3785,3785,3785,3785,0
|
|
20241111,195400,213830150,3785,3785,3785,3785,0
|
|
20241111,195300,213830150,3785,3785,3785,3785,0
|
|
20241111,195200,213830150,3785,3785,3785,3785,0
|
|
20241111,195100,213830150,3785,3785,3785,3785,0
|
|
20241111,195000,213830150,3785,3785,3785,3785,0
|
|
20241111,194900,213830150,3785,3785,3785,3785,0
|
|
20241111,194800,213830150,3785,3785,3785,3785,0
|
|
20241111,194700,213830150,3785,3785,3785,3785,0
|
|
20241111,194600,213830150,3785,3785,3785,3785,0
|
|
20241111,194500,213830150,3785,3785,3785,3785,0
|
|
20241111,194400,213830150,3785,3785,3785,3785,0
|
|
20241111,194300,213830150,3785,3785,3785,3785,0
|
|
20241111,194200,213830150,3785,3785,3785,3785,0
|
|
20241111,194100,213830150,3785,3785,3785,3785,0
|
|
20241111,194000,213830150,3785,3785,3785,3785,0
|
|
20241111,193900,213830150,3785,3785,3785,3785,0
|
|
20241111,193800,213830150,3785,3785,3785,3785,0
|
|
20241111,193700,213830150,3785,3785,3785,3785,0
|
|
20241111,193600,213830150,3785,3785,3785,3785,0
|
|
20241111,193500,213830150,3785,3785,3785,3785,0
|
|
20241111,193400,213830150,3785,3785,3785,3785,0
|
|
20241111,193300,213830150,3785,3785,3785,3785,0
|
|
20241111,193200,213830150,3785,3785,3785,3785,0
|
|
20241111,193100,213830150,3785,3785,3785,3785,0
|
|
20241111,193000,213830150,3785,3785,3785,3785,0
|
|
20241111,192900,213830150,3785,3785,3785,3785,1414
|
|
20241111,192800,213830150,3785,3785,3785,3785,0
|
|
20241111,192700,213830150,3785,3785,3785,3785,0
|
|
20241111,192600,213830150,3785,3785,3785,3785,0
|
|
20241111,192500,213830150,3785,3785,3785,3785,0
|
|
20241111,192400,213830150,3785,3785,3785,3785,0
|
|
20241111,192300,213830150,3785,3785,3785,3785,0
|
|
20241111,192200,213830150,3785,3785,3785,3785,0
|
|
20241111,192100,213830150,3785,3785,3785,3785,0
|
|
20241111,192000,213830150,3785,3785,3785,3785,0
|
|
20241111,191900,213830150,3785,3785,3785,3785,0
|
|
20241111,191800,213830150,3785,3785,3785,3785,0
|
|
20241111,191700,213830150,3785,3785,3785,3785,0
|
|
20241111,191600,213830150,3785,3785,3785,3785,0
|
|
20241111,191500,213830150,3785,3785,3785,3785,0
|
|
20241111,191400,213830150,3785,3785,3785,3785,0
|
|
20241111,191300,213830150,3785,3785,3785,3785,0
|
|
20241111,191200,213830150,3785,3785,3785,3785,0
|
|
20241111,191100,213830150,3785,3785,3785,3785,0
|
|
20241111,191000,213830150,3785,3785,3785,3785,0
|
|
20241111,190900,213830150,3785,3785,3785,3785,0
|
|
20241111,190800,213830150,3785,3785,3785,3785,0
|
|
20241111,190700,213830150,3785,3785,3785,3785,0
|
|
20241111,190600,213830150,3785,3785,3785,3785,0
|
|
20241111,190500,213830150,3785,3785,3785,3785,0
|
|
20241111,190400,213830150,3785,3785,3785,3785,0
|
|
20241111,190300,213830150,3785,3785,3785,3785,0
|
|
20241111,190200,213830150,3785,3785,3785,3785,0
|
|
20241111,190100,213830150,3785,3785,3785,3785,0
|
|
20241111,190000,213830150,3785,3785,3785,3785,0
|
|
20241111,185900,213830150,3785,3785,3785,3785,1414
|
|
20241111,185800,213830150,3785,3785,3785,3785,0
|
|
20241111,185700,213830150,3785,3785,3785,3785,0
|
|
20241111,185600,213830150,3785,3785,3785,3785,0
|
|
20241111,185500,213830150,3785,3785,3785,3785,0
|
|
20241111,185400,213830150,3785,3785,3785,3785,0
|
|
20241111,185300,213830150,3785,3785,3785,3785,0
|
|
20241111,185200,213830150,3785,3785,3785,3785,0
|
|
20241111,185100,213830150,3785,3785,3785,3785,0
|
|
20241111,185000,213830150,3785,3785,3785,3785,0
|
|
20241111,184900,213830150,3785,3785,3785,3785,0
|
|
20241111,184800,213830150,3785,3785,3785,3785,0
|
|
20241111,184700,213830150,3785,3785,3785,3785,0
|
|
20241111,184600,213830150,3785,3785,3785,3785,0
|
|
20241111,184500,213830150,3785,3785,3785,3785,0
|
|
20241111,184400,213830150,3785,3785,3785,3785,0
|
|
20241111,184300,213830150,3785,3785,3785,3785,0
|
|
20241111,184200,213830150,3785,3785,3785,3785,0
|
|
20241111,184100,213830150,3785,3785,3785,3785,0
|
|
20241111,184000,213830150,3785,3785,3785,3785,0
|
|
20241111,183900,213830150,3785,3785,3785,3785,0
|
|
20241111,183800,213830150,3785,3785,3785,3785,0
|
|
20241111,183700,213830150,3785,3785,3785,3785,0
|
|
20241111,183600,213830150,3785,3785,3785,3785,0
|
|
20241111,183500,213830150,3785,3785,3785,3785,0
|
|
20241111,183400,213830150,3785,3785,3785,3785,0
|
|
20241111,183300,213830150,3785,3785,3785,3785,0
|
|
20241111,183200,213830150,3785,3785,3785,3785,0
|
|
20241111,183100,213830150,3785,3785,3785,3785,0
|
|
20241111,183000,213830150,3785,3785,3785,3785,0
|
|
20241111,182900,213830150,3785,3785,3785,3785,1414
|
|
20241111,182800,213830150,3785,3785,3785,3785,0
|
|
20241111,182700,213830150,3785,3785,3785,3785,0
|
|
20241111,182600,213830150,3785,3785,3785,3785,0
|
|
20241111,182500,213830150,3785,3785,3785,3785,0
|
|
20241111,182400,213830150,3785,3785,3785,3785,0
|
|
20241111,182300,213830150,3785,3785,3785,3785,0
|
|
20241111,182200,213830150,3785,3785,3785,3785,0
|
|
20241111,182100,213830150,3785,3785,3785,3785,0
|
|
20241111,182000,213830150,3785,3785,3785,3785,0
|
|
20241111,181900,213830150,3785,3785,3785,3785,0
|
|
20241111,181800,213830150,3785,3785,3785,3785,0
|
|
20241111,181700,213830150,3785,3785,3785,3785,0
|
|
20241111,181600,213830150,3785,3785,3785,3785,0
|
|
20241111,181500,213830150,3785,3785,3785,3785,0
|
|
20241111,181400,213830150,3785,3785,3785,3785,0
|
|
20241111,181300,213830150,3785,3785,3785,3785,0
|
|
20241111,181200,213830150,3785,3785,3785,3785,0
|
|
20241111,181100,213830150,3785,3785,3785,3785,0
|
|
20241111,181000,213830150,3785,3785,3785,3785,0
|
|
20241111,180900,213830150,3785,3785,3785,3785,0
|
|
20241111,180800,213830150,3785,3785,3785,3785,0
|
|
20241111,180700,213830150,3785,3785,3785,3785,0
|
|
20241111,180600,213830150,3785,3785,3785,3785,0
|
|
20241111,180500,213830150,3785,3785,3785,3785,0
|
|
20241111,180400,213830150,3785,3785,3785,3785,0
|
|
20241111,180300,213830150,3785,3785,3785,3785,0
|
|
20241111,180200,213830150,3785,3785,3785,3785,0
|
|
20241111,180100,213830150,3785,3785,3785,3785,0
|
|
20241111,180000,213830150,3785,3785,3785,3785,0
|
|
20241111,175900,213830150,3785,3785,3785,3785,1414
|
|
20241111,175800,213830150,3785,3785,3785,3785,0
|
|
20241111,175700,213830150,3785,3785,3785,3785,0
|
|
20241111,175600,213830150,3785,3785,3785,3785,0
|
|
20241111,175500,213830150,3785,3785,3785,3785,0
|
|
20241111,175400,213830150,3785,3785,3785,3785,0
|
|
20241111,175300,213830150,3785,3785,3785,3785,0
|
|
20241111,175200,213830150,3785,3785,3785,3785,0
|
|
20241111,175100,213830150,3785,3785,3785,3785,0
|
|
20241111,175000,213830150,3785,3785,3785,3785,0
|
|
20241111,174900,213830150,3785,3785,3785,3785,0
|
|
20241111,174800,213830150,3785,3785,3785,3785,0
|
|
20241111,174700,213830150,3785,3785,3785,3785,0
|
|
20241111,174600,213830150,3785,3785,3785,3785,0
|
|
20241111,174500,213830150,3785,3785,3785,3785,0
|
|
20241111,174400,213830150,3785,3785,3785,3785,0
|
|
20241111,174300,213830150,3785,3785,3785,3785,0
|
|
20241111,174200,213830150,3785,3785,3785,3785,0
|
|
20241111,174100,213830150,3785,3785,3785,3785,0
|
|
20241111,174000,213830150,3785,3785,3785,3785,0
|
|
20241111,173900,213830150,3785,3785,3785,3785,0
|
|
20241111,173800,213830150,3785,3785,3785,3785,0
|
|
20241111,173700,213830150,3785,3785,3785,3785,0
|
|
20241111,173600,213830150,3785,3785,3785,3785,0
|
|
20241111,173500,213830150,3785,3785,3785,3785,0
|
|
20241111,173400,213830150,3785,3785,3785,3785,0
|
|
20241111,173300,213830150,3785,3785,3785,3785,0
|
|
20241111,173200,213830150,3785,3785,3785,3785,0
|
|
20241111,173100,213830150,3785,3785,3785,3785,0
|
|
20241111,173000,213830150,3785,3785,3785,3785,0
|
|
20241111,172900,213830150,3785,3785,3785,3785,1414
|
|
20241111,172800,213830150,3785,3785,3785,3785,0
|
|
20241111,172700,213830150,3785,3785,3785,3785,0
|
|
20241111,172600,213830150,3785,3785,3785,3785,0
|
|
20241111,172500,213830150,3785,3785,3785,3785,0
|
|
20241111,172400,213830150,3785,3785,3785,3785,0
|
|
20241111,172300,213830150,3785,3785,3785,3785,0
|
|
20241111,172200,213830150,3785,3785,3785,3785,0
|
|
20241111,172100,213830150,3785,3785,3785,3785,0
|
|
20241111,172000,213830150,3785,3785,3785,3785,0
|
|
20241111,171900,213830150,3785,3785,3785,3785,0
|
|
20241111,171800,213830150,3785,3785,3785,3785,0
|
|
20241111,171700,213830150,3785,3785,3785,3785,0
|
|
20241111,171600,213830150,3785,3785,3785,3785,0
|
|
20241111,171500,213830150,3785,3785,3785,3785,0
|
|
20241111,171400,213830150,3785,3785,3785,3785,0
|
|
20241111,171300,213830150,3785,3785,3785,3785,0
|
|
20241111,171200,213830150,3785,3785,3785,3785,0
|
|
20241111,171100,213830150,3785,3785,3785,3785,0
|
|
20241111,171000,213830150,3785,3785,3785,3785,0
|
|
20241111,170900,213830150,3785,3785,3785,3785,0
|
|
20241111,170800,213830150,3785,3785,3785,3785,0
|
|
20241111,170700,213830150,3785,3785,3785,3785,0
|
|
20241111,170600,213830150,3785,3785,3785,3785,0
|
|
20241111,170500,213830150,3785,3785,3785,3785,0
|
|
20241111,170400,213830150,3785,3785,3785,3785,0
|
|
20241111,170300,213830150,3785,3785,3785,3785,0
|
|
20241111,170200,213830150,3785,3785,3785,3785,0
|
|
20241111,170100,213830150,3785,3785,3785,3785,0
|
|
20241111,170000,213830150,3785,3785,3785,3785,0
|
|
20241111,165900,213830150,3785,3785,3785,3785,1414
|
|
20241111,165800,213830150,3785,3785,3785,3785,0
|
|
20241111,165700,213830150,3785,3785,3785,3785,0
|
|
20241111,165600,213830150,3785,3785,3785,3785,0
|
|
20241111,165500,213830150,3785,3785,3785,3785,0
|
|
20241111,165400,213830150,3785,3785,3785,3785,0
|
|
20241111,165300,213830150,3785,3785,3785,3785,0
|
|
20241111,165200,213830150,3785,3785,3785,3785,0
|
|
20241111,165100,213830150,3785,3785,3785,3785,0
|
|
20241111,165000,213830150,3785,3785,3785,3785,0
|
|
20241111,164900,213830150,3785,3785,3785,3785,0
|
|
20241111,164800,213830150,3785,3785,3785,3785,0
|
|
20241111,164700,213830150,3785,3785,3785,3785,0
|
|
20241111,164600,213830150,3785,3785,3785,3785,0
|
|
20241111,164500,213830150,3785,3785,3785,3785,0
|
|
20241111,164400,213830150,3785,3785,3785,3785,0
|
|
20241111,164300,213830150,3785,3785,3785,3785,0
|
|
20241111,164200,213830150,3785,3785,3785,3785,0
|
|
20241111,164100,213830150,3785,3785,3785,3785,0
|
|
20241111,164000,213830150,3785,3785,3785,3785,0
|
|
20241111,163900,213830150,3785,3785,3785,3785,0
|
|
20241111,163800,213830150,3785,3785,3785,3785,0
|
|
20241111,163700,213830150,3785,3785,3785,3785,0
|
|
20241111,163600,213830150,3785,3785,3785,3785,0
|
|
20241111,163500,213830150,3785,3785,3785,3785,0
|
|
20241111,163400,213830150,3785,3785,3785,3785,0
|
|
20241111,163300,213830150,3785,3785,3785,3785,0
|
|
20241111,163200,213830150,3785,3785,3785,3785,0
|
|
20241111,163100,213830150,3785,3785,3785,3785,0
|
|
20241111,163000,213830150,3785,3785,3785,3785,0
|
|
20241111,162900,213830150,3785,3785,3785,3785,1414
|
|
20241111,162800,213830150,3785,3785,3785,3785,0
|
|
20241111,162700,213830150,3785,3785,3785,3785,0
|
|
20241111,162600,213830150,3785,3785,3785,3785,0
|
|
20241111,162500,213830150,3785,3785,3785,3785,0
|
|
20241111,162400,213830150,3785,3785,3785,3785,0
|
|
20241111,162300,213830150,3785,3785,3785,3785,0
|
|
20241111,162200,213830150,3785,3785,3785,3785,0
|
|
20241111,162100,213830150,3785,3785,3785,3785,0
|
|
20241111,162000,213830150,3785,3785,3785,3785,0
|
|
20241111,161900,213830150,3785,3785,3785,3785,0
|
|
20241111,161800,213830150,3785,3785,3785,3785,0
|
|
20241111,161700,213830150,3785,3785,3785,3785,0
|
|
20241111,161600,213830150,3785,3785,3785,3785,0
|
|
20241111,161500,213830150,3785,3785,3785,3785,0
|
|
20241111,161400,213830150,3785,3785,3785,3785,0
|
|
20241111,161300,213830150,3785,3785,3785,3785,0
|
|
20241111,161200,213830150,3785,3785,3785,3785,0
|
|
20241111,161100,213830150,3785,3785,3785,3785,0
|
|
20241111,161000,213830150,3785,3785,3785,3785,0
|
|
20241111,160900,213830150,3785,3785,3785,3785,0
|
|
20241111,160800,213830150,3785,3785,3785,3785,0
|
|
20241111,160700,213830150,3785,3785,3785,3785,0
|
|
20241111,160600,213830150,3785,3785,3785,3785,0
|
|
20241111,160500,213830150,3785,3785,3785,3785,0
|
|
20241111,160400,213830150,3785,3785,3785,3785,0
|
|
20241111,160300,213830150,3785,3785,3785,3785,0
|
|
20241111,160200,213830150,3785,3785,3785,3785,0
|
|
20241111,160100,213830150,3785,3785,3785,3785,0
|
|
20241111,160000,213830150,3785,3785,3785,3785,0
|
|
20241111,155900,213830150,3785,3785,3785,3785,1414
|
|
20241111,155800,213830150,3785,3785,3785,3785,0
|
|
20241111,155700,213830150,3785,3785,3785,3785,0
|
|
20241111,155600,213830150,3785,3785,3785,3785,0
|
|
20241111,155500,213830150,3785,3785,3785,3785,0
|
|
20241111,155400,213830150,3785,3785,3785,3785,0
|
|
20241111,155300,213830150,3785,3785,3785,3785,0
|
|
20241111,155200,213830150,3785,3785,3785,3785,0
|
|
20241111,155100,213830150,3785,3785,3785,3785,0
|
|
20241111,155000,213830150,3785,3785,3785,3785,0
|
|
20241111,154900,213830150,3785,3785,3785,3785,0
|
|
20241111,154800,213830150,3785,3785,3785,3785,0
|
|
20241111,154700,213830150,3785,3785,3785,3785,0
|
|
20241111,154600,213830150,3785,3785,3785,3785,0
|
|
20241111,154500,213830150,3785,3785,3785,3785,0
|
|
20241111,154400,213830150,3785,3785,3785,3785,0
|
|
20241111,154300,213830150,3785,3785,3785,3785,0
|
|
20241111,154200,213830150,3785,3785,3785,3785,0
|
|
20241111,154100,213830150,3785,3785,3785,3785,0
|
|
20241111,154000,213830150,3785,3785,3785,3785,0
|
|
20241111,153900,213830150,3785,3785,3785,3785,0
|
|
20241111,153800,213830150,3785,3785,3785,3785,0
|
|
20241111,153700,213830150,3785,3785,3785,3785,0
|
|
20241111,153600,213830150,3785,3785,3785,3785,0
|
|
20241111,153500,213830150,3785,3785,3785,3785,0
|
|
20241111,153400,213830150,3785,3785,3785,3785,0
|
|
20241111,153300,213830150,3785,3785,3785,3785,0
|
|
20241111,153200,213830150,3785,3785,3785,3785,0
|
|
20241111,153100,213830150,3785,3785,3785,3785,0
|
|
20241111,153000,213830150,3785,3785,3785,3785,1414
|
|
20241111,152900,208478160,3810,3810,3810,3810,0
|
|
20241111,152800,208478160,3810,3810,3810,3810,0
|
|
20241111,152700,208478160,3810,3810,3810,3810,0
|
|
20241111,152600,208478160,3810,3810,3810,3810,0
|
|
20241111,152500,208478160,3810,3810,3810,3810,0
|
|
20241111,152400,208478160,3810,3810,3810,3810,0
|
|
20241111,152300,208478160,3810,3810,3810,3810,0
|
|
20241111,152200,208478160,3810,3810,3810,3810,0
|
|
20241111,152100,208478160,3810,3810,3810,3810,0
|
|
20241111,152000,208478160,3810,3810,3810,3810,0
|
|
20241111,151900,208478160,3810,3790,3825,3785,523
|
|
20241111,151800,206493075,3785,3795,3795,3785,62
|
|
20241111,151700,206257825,3795,3795,3795,3795,5
|
|
20241111,151600,206238850,3795,3795,3795,3795,355
|
|
20241111,151500,204891625,3795,3795,3795,3795,40
|
|
20241111,151400,204739825,3795,3790,3795,3790,377
|
|
20241111,151300,203310900,3785,3780,3785,3780,24
|
|
20241111,151200,203220165,3780,3795,3795,3775,7
|
|
20241111,151100,203193675,3790,3790,3790,3790,20
|
|
20241111,151000,203117875,3780,3780,3780,3780,0
|
|
20241111,150900,203117875,3780,3780,3795,3780,273
|
|
20241111,150800,202084140,3790,3790,3790,3790,0
|
|
20241111,150700,202084140,3790,3790,3790,3790,0
|
|
20241111,150600,202084140,3790,3790,3790,3790,1
|
|
20241111,150500,202080350,3780,3780,3780,3780,15
|
|
20241111,150400,202023650,3780,3780,3780,3780,0
|
|
20241111,150300,202023650,3780,3780,3780,3780,50
|
|
20241111,150200,201834650,3780,3780,3780,3780,6
|
|
20241111,150100,201811970,3780,3780,3780,3780,642
|
|
20241111,150000,199385210,3780,3780,3780,3780,2
|
|
20241111,145900,199377650,3770,3770,3770,3770,0
|
|
20241111,145800,199377650,3770,3775,3775,3770,9
|
|
20241111,145700,199343715,3775,3775,3775,3775,0
|
|
20241111,145600,199343715,3775,3775,3775,3775,0
|
|
20241111,145500,199343715,3775,3775,3775,3775,2
|
|
20241111,145400,199336165,3775,3775,3775,3775,8
|
|
20241111,145300,199305965,3780,3780,3780,3780,80
|
|
20241111,145200,199003565,3775,3775,3775,3775,191
|
|
20241111,145100,198282540,3775,3775,3775,3775,1
|
|
20241111,145000,198278765,3770,3770,3770,3770,21
|
|
20241111,144900,198199595,3775,3775,3775,3775,0
|
|
20241111,144800,198199595,3775,3775,3775,3775,2
|
|
20241111,144700,198192045,3775,3775,3775,3775,0
|
|
20241111,144600,198192045,3775,3775,3775,3775,1
|
|
20241111,144500,198188270,3770,3770,3770,3770,14
|
|
20241111,144400,198135490,3770,3770,3770,3770,0
|
|
20241111,144300,198135490,3770,3770,3770,3770,0
|
|
20241111,144200,198135490,3770,3770,3770,3770,1
|
|
20241111,144100,198131720,3760,3760,3760,3760,5
|
|
20241111,144000,198112920,3760,3760,3760,3760,1235
|
|
20241111,143900,193469320,3760,3765,3765,3760,36
|
|
20241111,143800,193333795,3770,3775,3775,3770,6
|
|
20241111,143700,193311165,3775,3775,3775,3775,2
|
|
20241111,143600,193303615,3765,3765,3765,3765,0
|
|
20241111,143500,193303615,3765,3765,3765,3765,0
|
|
20241111,143400,193303615,3765,3765,3765,3765,0
|
|
20241111,143300,193303615,3765,3765,3765,3765,2
|
|
20241111,143200,193296085,3775,3775,3775,3775,1
|
|
20241111,143100,193292310,3765,3770,3770,3765,2
|
|
20241111,143000,193284775,3770,3770,3770,3770,0
|
|
20241111,142900,193284775,3770,3770,3770,3770,0
|
|
20241111,142800,193284775,3770,3770,3770,3770,1
|
|
20241111,142700,193281005,3765,3765,3765,3765,0
|
|
20241111,142600,193281005,3765,3765,3765,3765,8
|
|
20241111,142500,193250885,3765,3765,3765,3765,0
|
|
20241111,142400,193250885,3765,3765,3765,3765,2
|
|
20241111,142300,193243355,3770,3770,3770,3770,0
|
|
20241111,142200,193243355,3770,3770,3770,3770,0
|
|
20241111,142100,193243355,3770,3770,3770,3770,0
|
|
20241111,142000,193243355,3770,3770,3770,3770,50
|
|
20241111,141900,193054855,3765,3765,3765,3765,0
|
|
20241111,141800,193054855,3765,3765,3765,3765,0
|
|
20241111,141700,193054855,3765,3765,3765,3765,0
|
|
20241111,141600,193054855,3765,3765,3765,3765,2
|
|
20241111,141500,193047325,3770,3770,3770,3770,0
|
|
20241111,141400,193047325,3770,3770,3770,3770,0
|
|
20241111,141300,193047325,3770,3770,3770,3770,0
|
|
20241111,141200,193047325,3770,3770,3770,3770,0
|
|
20241111,141100,193047325,3770,3770,3770,3770,0
|
|
20241111,141000,193047325,3770,3770,3770,3770,1
|
|
20241111,140900,193043555,3765,3765,3765,3765,0
|
|
20241111,140800,193043555,3765,3765,3765,3765,25
|
|
20241111,140700,192949430,3765,3765,3765,3765,0
|
|
20241111,140600,192949430,3765,3765,3765,3765,0
|
|
20241111,140500,192949430,3765,3765,3765,3765,0
|
|
20241111,140400,192949430,3765,3765,3765,3765,0
|
|
20241111,140300,192949430,3765,3765,3765,3765,50
|
|
20241111,140200,192761180,3760,3760,3760,3760,0
|
|
20241111,140100,192761180,3760,3760,3760,3760,0
|
|
20241111,140000,192761180,3760,3760,3760,3760,0
|
|
20241111,135900,192761180,3760,3760,3760,3760,2
|
|
20241111,135800,192753660,3755,3755,3755,3755,0
|
|
20241111,135700,192753660,3755,3755,3755,3755,0
|
|
20241111,135600,192753660,3755,3755,3755,3755,0
|
|
20241111,135500,192753660,3755,3755,3755,3755,0
|
|
20241111,135400,192753660,3755,3755,3755,3755,0
|
|
20241111,135300,192753660,3755,3755,3755,3755,0
|
|
20241111,135200,192753660,3755,3755,3755,3755,0
|
|
20241111,135100,192753660,3755,3755,3755,3755,0
|
|
20241111,135000,192753660,3755,3755,3755,3755,0
|
|
20241111,134900,192753660,3755,3755,3755,3755,250
|
|
20241111,134800,191814910,3755,3755,3755,3755,0
|
|
20241111,134700,191814910,3755,3755,3755,3755,0
|
|
20241111,134600,191814910,3755,3755,3755,3755,0
|
|
20241111,134500,191814910,3755,3755,3755,3755,0
|
|
20241111,134400,191814910,3755,3755,3755,3755,248
|
|
20241111,134300,190883670,3755,3755,3755,3755,19
|
|
20241111,134200,190812325,3750,3755,3755,3750,172
|
|
20241111,134100,190166475,3750,3750,3750,3750,0
|
|
20241111,134000,190166475,3750,3750,3750,3750,0
|
|
20241111,133900,190166475,3750,3750,3750,3750,0
|
|
20241111,133800,190166475,3750,3755,3755,3750,28
|
|
20241111,133700,190061365,3755,3755,3755,3755,33
|
|
20241111,133600,189937450,3755,3755,3755,3755,1
|
|
20241111,133500,189933695,3755,3755,3755,3755,0
|
|
20241111,133400,189933695,3755,3755,3755,3755,0
|
|
20241111,133300,189933695,3755,3755,3755,3755,0
|
|
20241111,133200,189933695,3755,3755,3755,3755,0
|
|
20241111,133100,189933695,3755,3755,3755,3755,0
|
|
20241111,133000,189933695,3755,3755,3755,3755,0
|
|
20241111,132900,189933695,3755,3755,3755,3755,0
|
|
20241111,132800,189933695,3755,3755,3755,3755,0
|
|
20241111,132700,189933695,3755,3755,3755,3755,0
|
|
20241111,132600,189933695,3755,3755,3755,3755,0
|
|
20241111,132500,189933695,3755,3745,3755,3745,6
|
|
20241111,132400,189911195,3755,3755,3755,3755,3
|
|
20241111,132300,189899930,3755,3755,3755,3755,1
|
|
20241111,132200,189896175,3755,3755,3755,3755,0
|
|
20241111,132100,189896175,3755,3755,3755,3755,0
|
|
20241111,132000,189896175,3755,3755,3755,3755,1
|
|
20241111,131900,189892420,3750,3750,3750,3750,0
|
|
20241111,131800,189892420,3750,3750,3750,3750,0
|
|
20241111,131700,189892420,3750,3750,3750,3750,0
|
|
20241111,131600,189892420,3750,3750,3750,3750,11
|
|
20241111,131500,189851170,3740,3740,3740,3740,0
|
|
20241111,131400,189851170,3740,3740,3740,3740,28
|
|
20241111,131300,189746450,3740,3740,3740,3740,300
|
|
20241111,131200,188624450,3740,3740,3740,3740,0
|
|
20241111,131100,188624450,3740,3740,3740,3740,0
|
|
20241111,131000,188624450,3740,3740,3740,3740,5
|
|
20241111,130900,188605750,3740,3750,3750,3740,1995
|
|
20241111,130800,181132345,3745,3745,3745,3745,79
|
|
20241111,130700,180836490,3745,3745,3745,3745,0
|
|
20241111,130600,180836490,3745,3745,3745,3745,0
|
|
20241111,130500,180836490,3745,3745,3745,3745,0
|
|
20241111,130400,180836490,3745,3745,3745,3745,0
|
|
20241111,130300,180836490,3745,3745,3745,3745,0
|
|
20241111,130200,180836490,3745,3745,3745,3745,0
|
|
20241111,130100,180836490,3745,3745,3745,3745,0
|
|
20241111,130000,180836490,3745,3740,3745,3740,42
|
|
20241111,125900,180679390,3735,3735,3735,3735,0
|
|
20241111,125800,180679390,3735,3735,3735,3735,0
|
|
20241111,125700,180679390,3735,3735,3735,3735,0
|
|
20241111,125600,180679390,3735,3735,3735,3735,7
|
|
20241111,125500,180653245,3735,3745,3745,3735,1220
|
|
20241111,125400,176093965,3745,3745,3745,3740,540
|
|
20241111,125300,174071695,3750,3755,3755,3745,838
|
|
20241111,125200,170926990,3750,3750,3750,3750,0
|
|
20241111,125100,170926990,3750,3760,3760,3750,243
|
|
20241111,125000,170013340,3750,3750,3750,3750,0
|
|
20241111,124900,170013340,3750,3750,3750,3750,0
|
|
20241111,124800,170013340,3750,3750,3750,3750,117
|
|
20241111,124700,169574590,3750,3750,3750,3750,50
|
|
20241111,124600,169387090,3760,3760,3760,3760,0
|
|
20241111,124500,169387090,3760,3760,3760,3760,0
|
|
20241111,124400,169387090,3760,3760,3760,3760,0
|
|
20241111,124300,169387090,3760,3760,3760,3760,1
|
|
20241111,124200,169383330,3745,3750,3750,3745,105
|
|
20241111,124100,168989770,3765,3765,3765,3765,0
|
|
20241111,124000,168989770,3765,3765,3765,3765,0
|
|
20241111,123900,168989770,3765,3765,3765,3765,0
|
|
20241111,123800,168989770,3765,3765,3765,3765,0
|
|
20241111,123700,168989770,3765,3765,3765,3765,10
|
|
20241111,123600,168952120,3755,3755,3755,3755,2
|
|
20241111,123500,168944610,3750,3750,3750,3750,9
|
|
20241111,123400,168910860,3745,3750,3750,3745,581
|
|
20241111,123300,166733490,3765,3765,3765,3765,0
|
|
20241111,123200,166733490,3765,3765,3765,3765,1
|
|
20241111,123100,166729725,3750,3745,3750,3745,345
|
|
20241111,123000,165437115,3750,3755,3755,3750,470
|
|
20241111,122900,163673595,3775,3775,3775,3775,0
|
|
20241111,122800,163673595,3775,3775,3775,3775,0
|
|
20241111,122700,163673595,3775,3770,3775,3770,35
|
|
20241111,122600,163541620,3750,3750,3750,3750,0
|
|
20241111,122500,163541620,3750,3750,3750,3750,0
|
|
20241111,122400,163541620,3750,3750,3750,3750,0
|
|
20241111,122300,163541620,3750,3755,3755,3750,110
|
|
20241111,122200,163129070,3760,3760,3760,3760,140
|
|
20241111,122100,162602670,3750,3750,3750,3750,0
|
|
20241111,122000,162602670,3750,3755,3755,3740,893
|
|
20241111,121900,159257070,3745,3745,3745,3745,0
|
|
20241111,121800,159257070,3745,3745,3745,3745,0
|
|
20241111,121700,159257070,3745,3745,3745,3745,3
|
|
20241111,121600,159245835,3745,3760,3760,3745,277
|
|
20241111,121500,158206490,3775,3775,3775,3775,0
|
|
20241111,121400,158206490,3775,3775,3775,3775,0
|
|
20241111,121300,158206490,3775,3775,3775,3775,19
|
|
20241111,121200,158134765,3775,3775,3775,3775,6
|
|
20241111,121100,158112115,3780,3780,3780,3780,0
|
|
20241111,121000,158112115,3780,3780,3780,3780,0
|
|
20241111,120900,158112115,3780,3775,3780,3765,1109
|
|
20241111,120800,153931140,3780,3780,3780,3780,0
|
|
20241111,120700,153931140,3780,3780,3780,3780,0
|
|
20241111,120600,153931140,3780,3780,3780,3780,0
|
|
20241111,120500,153931140,3780,3780,3780,3780,0
|
|
20241111,120400,153931140,3780,3780,3780,3780,0
|
|
20241111,120300,153931140,3780,3780,3780,3780,3
|
|
20241111,120200,153919800,3780,3780,3780,3780,25
|
|
20241111,120100,153825300,3770,3770,3770,3770,0
|
|
20241111,120000,153825300,3770,3770,3770,3770,3
|
|
20241111,115900,153813990,3770,3770,3770,3770,0
|
|
20241111,115800,153813990,3770,3770,3770,3770,0
|
|
20241111,115700,153813990,3770,3780,3780,3770,891
|
|
20241111,115600,150454810,3780,3780,3780,3780,71
|
|
20241111,115500,150186430,3780,3775,3780,3775,30
|
|
20241111,115400,150073075,3775,3775,3775,3775,1
|
|
20241111,115300,150069300,3770,3780,3780,3770,976
|
|
20241111,115200,146385515,3785,3785,3785,3785,0
|
|
20241111,115100,146385515,3785,3785,3785,3785,0
|
|
20241111,115000,146385515,3785,3785,3785,3785,0
|
|
20241111,114900,146385515,3785,3785,3785,3785,1
|
|
20241111,114800,146381730,3800,3800,3800,3800,0
|
|
20241111,114700,146381730,3800,3800,3800,3800,0
|
|
20241111,114600,146381730,3800,3800,3800,3800,0
|
|
20241111,114500,146381730,3800,3800,3800,3800,0
|
|
20241111,114400,146381730,3800,3775,3800,3775,690
|
|
20241111,114300,143775980,3770,3770,3770,3770,3
|
|
20241111,114200,143764670,3770,3770,3770,3770,0
|
|
20241111,114100,143764670,3770,3780,3780,3770,100
|
|
20241111,114000,143387650,3820,3820,3820,3820,0
|
|
20241111,113900,143387650,3820,3820,3820,3820,0
|
|
20241111,113800,143387650,3820,3820,3820,3820,0
|
|
20241111,113700,143387650,3820,3820,3820,3820,0
|
|
20241111,113600,143387650,3820,3820,3820,3820,0
|
|
20241111,113500,143387650,3820,3820,3820,3820,0
|
|
20241111,113400,143387650,3820,3820,3820,3820,0
|
|
20241111,113300,143387650,3820,3820,3820,3820,0
|
|
20241111,113200,143387650,3820,3820,3820,3820,0
|
|
20241111,113100,143387650,3820,3820,3820,3820,0
|
|
20241111,113000,143387650,3820,3825,3855,3820,11
|
|
20241111,112900,143345460,3820,3820,3820,3820,50
|
|
20241111,112800,143154460,3820,3820,3820,3820,0
|
|
20241111,112700,143154460,3820,3820,3820,3820,1
|
|
20241111,112600,143150640,3775,3775,3775,3775,3
|
|
20241111,112500,143139315,3815,3815,3815,3815,0
|
|
20241111,112400,143139315,3815,3810,3815,3810,2
|
|
20241111,112300,143131690,3760,3795,3795,3760,104
|
|
20241111,112200,142738540,3805,3805,3805,3805,0
|
|
20241111,112100,142738540,3805,3805,3805,3805,56
|
|
20241111,112000,142525460,3800,3800,3800,3800,0
|
|
20241111,111900,142525460,3800,3805,3805,3800,1007
|
|
20241111,111800,138698835,3820,3820,3820,3820,1
|
|
20241111,111700,138695015,3815,3815,3815,3815,1
|
|
20241111,111600,138691200,3805,3805,3805,3805,0
|
|
20241111,111500,138691200,3805,3805,3805,3805,0
|
|
20241111,111400,138691200,3805,3805,3805,3805,0
|
|
20241111,111300,138691200,3805,3805,3805,3805,0
|
|
20241111,111200,138691200,3805,3805,3805,3805,0
|
|
20241111,111100,138691200,3805,3855,3855,3805,90
|
|
20241111,111000,138347820,3800,3800,3800,3800,0
|
|
20241111,110900,138347820,3800,3800,3800,3800,3
|
|
20241111,110800,138336420,3815,3815,3815,3815,0
|
|
20241111,110700,138336420,3815,3815,3815,3815,0
|
|
20241111,110600,138336420,3815,3805,3815,3805,19
|
|
20241111,110500,138264100,3795,3775,3795,3775,378
|
|
20241111,110400,136830810,3775,3810,3810,3760,2366
|
|
20241111,110300,127877990,3805,3825,3825,3805,1923
|
|
20241111,110200,120543695,3825,3825,3830,3825,476
|
|
20241111,110100,118722955,3830,3835,3835,3830,291
|
|
20241111,110000,117608275,3845,3850,3850,3845,29
|
|
20241111,105900,117496675,3840,3840,3840,3840,395
|
|
20241111,105800,115979875,3840,3840,3840,3840,0
|
|
20241111,105700,115979875,3840,3840,3840,3840,0
|
|
20241111,105600,115979875,3840,3840,3840,3840,1
|
|
20241111,105500,115976035,3830,3845,3845,3830,1200
|
|
20241111,105400,111378095,3865,3845,3865,3835,1070
|
|
20241111,105300,107269045,3845,3840,3845,3830,3385
|
|
20241111,105200,94304315,3850,3870,3870,3830,3937
|
|
20241111,105100,79188065,3885,3885,3885,3885,0
|
|
20241111,105000,79188065,3885,3885,3885,3885,0
|
|
20241111,104900,79188065,3885,3885,3885,3885,0
|
|
20241111,104800,79188065,3885,3885,3885,3885,0
|
|
20241111,104700,79188065,3885,3885,3885,3885,0
|
|
20241111,104600,79188065,3885,3885,3885,3885,0
|
|
20241111,104500,79188065,3885,3885,3885,3885,0
|
|
20241111,104400,79188065,3885,3885,3885,3885,0
|
|
20241111,104300,79188065,3885,3885,3885,3885,0
|
|
20241111,104200,79188065,3885,3885,3885,3885,0
|
|
20241111,104100,79188065,3885,3885,3885,3885,0
|
|
20241111,104000,79188065,3885,3885,3885,3885,0
|
|
20241111,103900,79188065,3885,3885,3885,3885,0
|
|
20241111,103800,79188065,3885,3885,3885,3885,0
|
|
20241111,103700,79188065,3885,3885,3885,3885,0
|
|
20241111,103600,79188065,3885,3875,3885,3875,100
|
|
20241111,103500,78800055,3860,3860,3860,3860,3
|
|
20241111,103400,78788475,3860,3860,3860,3860,0
|
|
20241111,103300,78788475,3860,3860,3860,3860,0
|
|
20241111,103200,78788475,3860,3860,3860,3860,0
|
|
20241111,103100,78788475,3860,3860,3860,3860,0
|
|
20241111,103000,78788475,3860,3860,3860,3860,0
|
|
20241111,102900,78788475,3860,3860,3860,3860,0
|
|
20241111,102800,78788475,3860,3860,3860,3860,0
|
|
20241111,102700,78788475,3860,3860,3860,3860,0
|
|
20241111,102600,78788475,3860,3860,3860,3860,10
|
|
20241111,102500,78749875,3875,3875,3875,3875,0
|
|
20241111,102400,78749875,3875,3875,3875,3875,0
|
|
20241111,102300,78749875,3875,3875,3875,3875,1
|
|
20241111,102200,78746000,3880,3880,3880,3880,1
|
|
20241111,102100,78742120,3875,3875,3875,3875,1610
|
|
20241111,102000,72503370,3875,3875,3875,3875,0
|
|
20241111,101900,72503370,3875,3875,3875,3875,1
|
|
20241111,101800,72499495,3865,3855,3865,3850,14
|
|
20241111,101700,72445425,3865,3865,3865,3865,0
|
|
20241111,101600,72445425,3865,3865,3865,3865,0
|
|
20241111,101500,72445425,3865,3865,3865,3865,1
|
|
20241111,101400,72441560,3850,3850,3850,3850,0
|
|
20241111,101300,72441560,3850,3855,3855,3850,163
|
|
20241111,101200,71814000,3865,3865,3865,3865,1
|
|
20241111,101100,71810135,3870,3870,3870,3870,0
|
|
20241111,101000,71810135,3870,3870,3870,3870,0
|
|
20241111,100900,71810135,3870,3870,3870,3870,0
|
|
20241111,100800,71810135,3870,3870,3870,3870,1
|
|
20241111,100700,71806265,3875,3875,3875,3875,0
|
|
20241111,100600,71806265,3875,3875,3875,3875,0
|
|
20241111,100500,71806265,3875,3875,3875,3875,0
|
|
20241111,100400,71806265,3875,3875,3875,3875,0
|
|
20241111,100300,71806265,3875,3875,3875,3875,237
|
|
20241111,100200,70887890,3875,3860,3875,3840,2482
|
|
20241111,100100,61287980,3840,3845,3875,3840,1988
|
|
20241111,100000,53620000,3860,3860,3860,3860,0
|
|
20241111,095900,53620000,3860,3860,3860,3860,0
|
|
20241111,095800,53620000,3860,3860,3860,3860,0
|
|
20241111,095700,53620000,3860,3860,3860,3860,0
|
|
20241111,095600,53620000,3860,3850,3860,3850,60
|
|
20241111,095500,53388600,3860,3860,3860,3860,100
|
|
20241111,095400,53002600,3850,3850,3850,3850,0
|
|
20241111,095300,53002600,3850,3850,3850,3850,0
|
|
20241111,095200,53002600,3850,3850,3850,3850,0
|
|
20241111,095100,53002600,3850,3850,3850,3850,1
|
|
20241111,095000,52998750,3840,3845,3845,3840,196
|
|
20241111,094900,52245430,3845,3845,3845,3845,501
|
|
20241111,094800,50319085,3840,3845,3845,3840,285
|
|
20241111,094700,49224595,3845,3845,3845,3845,0
|
|
20241111,094600,49224595,3845,3845,3845,3845,0
|
|
20241111,094500,49224595,3845,3845,3845,3845,0
|
|
20241111,094400,49224595,3845,3840,3845,3840,5
|
|
20241111,094300,49205385,3865,3865,3865,3865,0
|
|
20241111,094200,49205385,3865,3865,3865,3865,0
|
|
20241111,094100,49205385,3865,3855,3865,3855,12
|
|
20241111,094000,49159105,3850,3850,3855,3850,330
|
|
20241111,093900,47888600,3845,3835,3845,3835,161
|
|
20241111,093800,47270505,3820,3820,3820,3820,0
|
|
20241111,093700,47270505,3820,3860,3860,3820,4016
|
|
20241111,093600,31876300,3865,3865,3865,3865,17
|
|
20241111,093500,31810595,3885,3885,3885,3885,100
|
|
20241111,093400,31422095,3885,3885,3885,3885,0
|
|
20241111,093300,31422095,3885,3885,3885,3885,0
|
|
20241111,093200,31422095,3885,3885,3885,3885,3
|
|
20241111,093100,31410440,3910,3910,3910,3910,0
|
|
20241111,093000,31410440,3910,3910,3910,3910,0
|
|
20241111,092900,31410440,3910,3885,3910,3885,50
|
|
20241111,092800,31215830,3890,3855,3890,3855,100
|
|
20241111,092700,30827880,3855,3855,3855,3855,3
|
|
20241111,092600,30816315,3860,3860,3860,3860,51
|
|
20241111,092500,30619455,3865,3865,3865,3865,34
|
|
20241111,092400,30488045,3865,3870,3870,3865,772
|
|
20241111,092300,27500770,3875,3870,3875,3870,209
|
|
20241111,092200,26691930,3880,3865,3880,3865,48
|
|
20241111,092100,26506395,3865,3870,3870,3865,550
|
|
20241111,092000,24380160,3890,3880,3890,3880,48
|
|
20241111,091900,24193900,3880,3880,3880,3880,0
|
|
20241111,091800,24193900,3880,3895,3895,3880,105
|
|
20241111,091700,23786455,3885,3880,3885,3880,41
|
|
20241111,091600,23627190,3875,3875,3875,3875,22
|
|
20241111,091500,23541940,3870,3880,3880,3870,144
|
|
20241111,091400,22984030,3875,3885,3885,3875,300
|
|
20241111,091300,21819970,3890,3885,3890,3880,1005
|
|
20241111,091200,17915555,3885,3885,3885,3885,0
|
|
20241111,091100,17915555,3885,3885,3885,3885,216
|
|
20241111,091000,17076395,3890,3885,3890,3885,46
|
|
20241111,090900,16897465,3885,3885,3885,3885,0
|
|
20241111,090800,16897465,3885,3885,3885,3885,207
|
|
20241111,090700,16093270,3880,3880,3880,3880,0
|
|
20241111,090600,16093270,3880,3885,3900,3880,1068
|
|
20241111,090500,11942460,3880,3880,3880,3880,86
|
|
20241111,090400,11608780,3910,3910,3910,3910,0
|
|
20241111,090300,11608780,3910,3915,3915,3885,75
|
|
20241111,090200,11317325,3910,3865,3915,3865,1270
|
|
20241111,090100,6404360,3880,3890,3890,3880,1483
|
|
20241111,090000,646610,3915,3895,3915,3895,166
|