692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,202900,220193415,3470,3470,3470,3470,532
|
|
20241113,202800,220193415,3470,3470,3470,3470,0
|
|
20241113,202700,220193415,3470,3470,3470,3470,0
|
|
20241113,202600,220193415,3470,3470,3470,3470,0
|
|
20241113,202500,220193415,3470,3470,3470,3470,0
|
|
20241113,202400,220193415,3470,3470,3470,3470,0
|
|
20241113,202300,220193415,3470,3470,3470,3470,0
|
|
20241113,202200,220193415,3470,3470,3470,3470,0
|
|
20241113,202100,220193415,3470,3470,3470,3470,0
|
|
20241113,202000,220193415,3470,3470,3470,3470,0
|
|
20241113,201900,220193415,3470,3470,3470,3470,0
|
|
20241113,201800,220193415,3470,3470,3470,3470,0
|
|
20241113,201700,220193415,3470,3470,3470,3470,0
|
|
20241113,201600,220193415,3470,3470,3470,3470,0
|
|
20241113,201500,220193415,3470,3470,3470,3470,0
|
|
20241113,201400,220193415,3470,3470,3470,3470,0
|
|
20241113,201300,220193415,3470,3470,3470,3470,0
|
|
20241113,201200,220193415,3470,3470,3470,3470,0
|
|
20241113,201100,220193415,3470,3470,3470,3470,0
|
|
20241113,201000,220193415,3470,3470,3470,3470,0
|
|
20241113,200900,220193415,3470,3470,3470,3470,0
|
|
20241113,200800,220193415,3470,3470,3470,3470,0
|
|
20241113,200700,220193415,3470,3470,3470,3470,0
|
|
20241113,200600,220193415,3470,3470,3470,3470,0
|
|
20241113,200500,220193415,3470,3470,3470,3470,0
|
|
20241113,200400,220193415,3470,3470,3470,3470,0
|
|
20241113,200300,220193415,3470,3470,3470,3470,0
|
|
20241113,200200,220193415,3470,3470,3470,3470,0
|
|
20241113,200100,220193415,3470,3470,3470,3470,0
|
|
20241113,200000,220193415,3470,3470,3470,3470,0
|
|
20241113,195900,220193415,3470,3470,3470,3470,532
|
|
20241113,195800,220193415,3470,3470,3470,3470,0
|
|
20241113,195700,220193415,3470,3470,3470,3470,0
|
|
20241113,195600,220193415,3470,3470,3470,3470,0
|
|
20241113,195500,220193415,3470,3470,3470,3470,0
|
|
20241113,195400,220193415,3470,3470,3470,3470,0
|
|
20241113,195300,220193415,3470,3470,3470,3470,0
|
|
20241113,195200,220193415,3470,3470,3470,3470,0
|
|
20241113,195100,220193415,3470,3470,3470,3470,0
|
|
20241113,195000,220193415,3470,3470,3470,3470,0
|
|
20241113,194900,220193415,3470,3470,3470,3470,0
|
|
20241113,194800,220193415,3470,3470,3470,3470,0
|
|
20241113,194700,220193415,3470,3470,3470,3470,0
|
|
20241113,194600,220193415,3470,3470,3470,3470,0
|
|
20241113,194500,220193415,3470,3470,3470,3470,0
|
|
20241113,194400,220193415,3470,3470,3470,3470,0
|
|
20241113,194300,220193415,3470,3470,3470,3470,0
|
|
20241113,194200,220193415,3470,3470,3470,3470,0
|
|
20241113,194100,220193415,3470,3470,3470,3470,0
|
|
20241113,194000,220193415,3470,3470,3470,3470,0
|
|
20241113,193900,220193415,3470,3470,3470,3470,0
|
|
20241113,193800,220193415,3470,3470,3470,3470,0
|
|
20241113,193700,220193415,3470,3470,3470,3470,0
|
|
20241113,193600,220193415,3470,3470,3470,3470,0
|
|
20241113,193500,220193415,3470,3470,3470,3470,0
|
|
20241113,193400,220193415,3470,3470,3470,3470,0
|
|
20241113,193300,220193415,3470,3470,3470,3470,0
|
|
20241113,193200,220193415,3470,3470,3470,3470,0
|
|
20241113,193100,220193415,3470,3470,3470,3470,0
|
|
20241113,193000,220193415,3470,3470,3470,3470,0
|
|
20241113,192900,220193415,3470,3470,3470,3470,532
|
|
20241113,192800,220193415,3470,3470,3470,3470,0
|
|
20241113,192700,220193415,3470,3470,3470,3470,0
|
|
20241113,192600,220193415,3470,3470,3470,3470,0
|
|
20241113,192500,220193415,3470,3470,3470,3470,0
|
|
20241113,192400,220193415,3470,3470,3470,3470,0
|
|
20241113,192300,220193415,3470,3470,3470,3470,0
|
|
20241113,192200,220193415,3470,3470,3470,3470,0
|
|
20241113,192100,220193415,3470,3470,3470,3470,0
|
|
20241113,192000,220193415,3470,3470,3470,3470,0
|
|
20241113,191900,220193415,3470,3470,3470,3470,0
|
|
20241113,191800,220193415,3470,3470,3470,3470,0
|
|
20241113,191700,220193415,3470,3470,3470,3470,0
|
|
20241113,191600,220193415,3470,3470,3470,3470,0
|
|
20241113,191500,220193415,3470,3470,3470,3470,0
|
|
20241113,191400,220193415,3470,3470,3470,3470,0
|
|
20241113,191300,220193415,3470,3470,3470,3470,0
|
|
20241113,191200,220193415,3470,3470,3470,3470,0
|
|
20241113,191100,220193415,3470,3470,3470,3470,0
|
|
20241113,191000,220193415,3470,3470,3470,3470,0
|
|
20241113,190900,220193415,3470,3470,3470,3470,0
|
|
20241113,190800,220193415,3470,3470,3470,3470,0
|
|
20241113,190700,220193415,3470,3470,3470,3470,0
|
|
20241113,190600,220193415,3470,3470,3470,3470,0
|
|
20241113,190500,220193415,3470,3470,3470,3470,0
|
|
20241113,190400,220193415,3470,3470,3470,3470,0
|
|
20241113,190300,220193415,3470,3470,3470,3470,0
|
|
20241113,190200,220193415,3470,3470,3470,3470,0
|
|
20241113,190100,220193415,3470,3470,3470,3470,0
|
|
20241113,190000,220193415,3470,3470,3470,3470,0
|
|
20241113,185900,220193415,3470,3470,3470,3470,532
|
|
20241113,185800,220193415,3470,3470,3470,3470,0
|
|
20241113,185700,220193415,3470,3470,3470,3470,0
|
|
20241113,185600,220193415,3470,3470,3470,3470,0
|
|
20241113,185500,220193415,3470,3470,3470,3470,0
|
|
20241113,185400,220193415,3470,3470,3470,3470,0
|
|
20241113,185300,220193415,3470,3470,3470,3470,0
|
|
20241113,185200,220193415,3470,3470,3470,3470,0
|
|
20241113,185100,220193415,3470,3470,3470,3470,0
|
|
20241113,185000,220193415,3470,3470,3470,3470,0
|
|
20241113,184900,220193415,3470,3470,3470,3470,0
|
|
20241113,184800,220193415,3470,3470,3470,3470,0
|
|
20241113,184700,220193415,3470,3470,3470,3470,0
|
|
20241113,184600,220193415,3470,3470,3470,3470,0
|
|
20241113,184500,220193415,3470,3470,3470,3470,0
|
|
20241113,184400,220193415,3470,3470,3470,3470,0
|
|
20241113,184300,220193415,3470,3470,3470,3470,0
|
|
20241113,184200,220193415,3470,3470,3470,3470,0
|
|
20241113,184100,220193415,3470,3470,3470,3470,0
|
|
20241113,184000,220193415,3470,3470,3470,3470,0
|
|
20241113,183900,220193415,3470,3470,3470,3470,0
|
|
20241113,183800,220193415,3470,3470,3470,3470,0
|
|
20241113,183700,220193415,3470,3470,3470,3470,0
|
|
20241113,183600,220193415,3470,3470,3470,3470,0
|
|
20241113,183500,220193415,3470,3470,3470,3470,0
|
|
20241113,183400,220193415,3470,3470,3470,3470,0
|
|
20241113,183300,220193415,3470,3470,3470,3470,0
|
|
20241113,183200,220193415,3470,3470,3470,3470,0
|
|
20241113,183100,220193415,3470,3470,3470,3470,0
|
|
20241113,183000,220193415,3470,3470,3470,3470,0
|
|
20241113,182900,220193415,3470,3470,3470,3470,532
|
|
20241113,182800,220193415,3470,3470,3470,3470,0
|
|
20241113,182700,220193415,3470,3470,3470,3470,0
|
|
20241113,182600,220193415,3470,3470,3470,3470,0
|
|
20241113,182500,220193415,3470,3470,3470,3470,0
|
|
20241113,182400,220193415,3470,3470,3470,3470,0
|
|
20241113,182300,220193415,3470,3470,3470,3470,0
|
|
20241113,182200,220193415,3470,3470,3470,3470,0
|
|
20241113,182100,220193415,3470,3470,3470,3470,0
|
|
20241113,182000,220193415,3470,3470,3470,3470,0
|
|
20241113,181900,220193415,3470,3470,3470,3470,0
|
|
20241113,181800,220193415,3470,3470,3470,3470,0
|
|
20241113,181700,220193415,3470,3470,3470,3470,0
|
|
20241113,181600,220193415,3470,3470,3470,3470,0
|
|
20241113,181500,220193415,3470,3470,3470,3470,0
|
|
20241113,181400,220193415,3470,3470,3470,3470,0
|
|
20241113,181300,220193415,3470,3470,3470,3470,0
|
|
20241113,181200,220193415,3470,3470,3470,3470,0
|
|
20241113,181100,220193415,3470,3470,3470,3470,0
|
|
20241113,181000,220193415,3470,3470,3470,3470,0
|
|
20241113,180900,220193415,3470,3470,3470,3470,0
|
|
20241113,180800,220193415,3470,3470,3470,3470,0
|
|
20241113,180700,220193415,3470,3470,3470,3470,0
|
|
20241113,180600,220193415,3470,3470,3470,3470,0
|
|
20241113,180500,220193415,3470,3470,3470,3470,0
|
|
20241113,180400,220193415,3470,3470,3470,3470,0
|
|
20241113,180300,220193415,3470,3470,3470,3470,0
|
|
20241113,180200,220193415,3470,3470,3470,3470,0
|
|
20241113,180100,220193415,3470,3470,3470,3470,0
|
|
20241113,180000,220193415,3470,3470,3470,3470,0
|
|
20241113,175900,220193415,3470,3470,3470,3470,532
|
|
20241113,175800,220193415,3470,3470,3470,3470,0
|
|
20241113,175700,220193415,3470,3470,3470,3470,0
|
|
20241113,175600,220193415,3470,3470,3470,3470,0
|
|
20241113,175500,220193415,3470,3470,3470,3470,0
|
|
20241113,175400,220193415,3470,3470,3470,3470,0
|
|
20241113,175300,220193415,3470,3470,3470,3470,0
|
|
20241113,175200,220193415,3470,3470,3470,3470,0
|
|
20241113,175100,220193415,3470,3470,3470,3470,0
|
|
20241113,175000,220193415,3470,3470,3470,3470,0
|
|
20241113,174900,220193415,3470,3470,3470,3470,0
|
|
20241113,174800,220193415,3470,3470,3470,3470,0
|
|
20241113,174700,220193415,3470,3470,3470,3470,0
|
|
20241113,174600,220193415,3470,3470,3470,3470,0
|
|
20241113,174500,220193415,3470,3470,3470,3470,0
|
|
20241113,174400,220193415,3470,3470,3470,3470,0
|
|
20241113,174300,220193415,3470,3470,3470,3470,0
|
|
20241113,174200,220193415,3470,3470,3470,3470,0
|
|
20241113,174100,220193415,3470,3470,3470,3470,0
|
|
20241113,174000,220193415,3470,3470,3470,3470,0
|
|
20241113,173900,220193415,3470,3470,3470,3470,0
|
|
20241113,173800,220193415,3470,3470,3470,3470,0
|
|
20241113,173700,220193415,3470,3470,3470,3470,0
|
|
20241113,173600,220193415,3470,3470,3470,3470,0
|
|
20241113,173500,220193415,3470,3470,3470,3470,0
|
|
20241113,173400,220193415,3470,3470,3470,3470,0
|
|
20241113,173300,220193415,3470,3470,3470,3470,0
|
|
20241113,173200,220193415,3470,3470,3470,3470,0
|
|
20241113,173100,220193415,3470,3470,3470,3470,0
|
|
20241113,173000,220193415,3470,3470,3470,3470,0
|
|
20241113,172900,220193415,3470,3470,3470,3470,532
|
|
20241113,172800,220193415,3470,3470,3470,3470,0
|
|
20241113,172700,220193415,3470,3470,3470,3470,0
|
|
20241113,172600,220193415,3470,3470,3470,3470,0
|
|
20241113,172500,220193415,3470,3470,3470,3470,0
|
|
20241113,172400,220193415,3470,3470,3470,3470,0
|
|
20241113,172300,220193415,3470,3470,3470,3470,0
|
|
20241113,172200,220193415,3470,3470,3470,3470,0
|
|
20241113,172100,220193415,3470,3470,3470,3470,0
|
|
20241113,172000,220193415,3470,3470,3470,3470,0
|
|
20241113,171900,220193415,3470,3470,3470,3470,0
|
|
20241113,171800,220193415,3470,3470,3470,3470,0
|
|
20241113,171700,220193415,3470,3470,3470,3470,0
|
|
20241113,171600,220193415,3470,3470,3470,3470,0
|
|
20241113,171500,220193415,3470,3470,3470,3470,0
|
|
20241113,171400,220193415,3470,3470,3470,3470,0
|
|
20241113,171300,220193415,3470,3470,3470,3470,0
|
|
20241113,171200,220193415,3470,3470,3470,3470,0
|
|
20241113,171100,220193415,3470,3470,3470,3470,0
|
|
20241113,171000,220193415,3470,3470,3470,3470,0
|
|
20241113,170900,220193415,3470,3470,3470,3470,0
|
|
20241113,170800,220193415,3470,3470,3470,3470,0
|
|
20241113,170700,220193415,3470,3470,3470,3470,0
|
|
20241113,170600,220193415,3470,3470,3470,3470,0
|
|
20241113,170500,220193415,3470,3470,3470,3470,0
|
|
20241113,170400,220193415,3470,3470,3470,3470,0
|
|
20241113,170300,220193415,3470,3470,3470,3470,0
|
|
20241113,170200,220193415,3470,3470,3470,3470,0
|
|
20241113,170100,220193415,3470,3470,3470,3470,0
|
|
20241113,170000,220193415,3470,3470,3470,3470,0
|
|
20241113,165900,220193415,3470,3470,3470,3470,532
|
|
20241113,165800,220193415,3470,3470,3470,3470,0
|
|
20241113,165700,220193415,3470,3470,3470,3470,0
|
|
20241113,165600,220193415,3470,3470,3470,3470,0
|
|
20241113,165500,220193415,3470,3470,3470,3470,0
|
|
20241113,165400,220193415,3470,3470,3470,3470,0
|
|
20241113,165300,220193415,3470,3470,3470,3470,0
|
|
20241113,165200,220193415,3470,3470,3470,3470,0
|
|
20241113,165100,220193415,3470,3470,3470,3470,0
|
|
20241113,165000,220193415,3470,3470,3470,3470,0
|
|
20241113,164900,220193415,3470,3470,3470,3470,0
|
|
20241113,164800,220193415,3470,3470,3470,3470,0
|
|
20241113,164700,220193415,3470,3470,3470,3470,0
|
|
20241113,164600,220193415,3470,3470,3470,3470,0
|
|
20241113,164500,220193415,3470,3470,3470,3470,0
|
|
20241113,164400,220193415,3470,3470,3470,3470,0
|
|
20241113,164300,220193415,3470,3470,3470,3470,0
|
|
20241113,164200,220193415,3470,3470,3470,3470,0
|
|
20241113,164100,220193415,3470,3470,3470,3470,0
|
|
20241113,164000,220193415,3470,3470,3470,3470,0
|
|
20241113,163900,220193415,3470,3470,3470,3470,0
|
|
20241113,163800,220193415,3470,3470,3470,3470,0
|
|
20241113,163700,220193415,3470,3470,3470,3470,0
|
|
20241113,163600,220193415,3470,3470,3470,3470,0
|
|
20241113,163500,220193415,3470,3470,3470,3470,0
|
|
20241113,163400,220193415,3470,3470,3470,3470,0
|
|
20241113,163300,220193415,3470,3470,3470,3470,0
|
|
20241113,163200,220193415,3470,3470,3470,3470,0
|
|
20241113,163100,220193415,3470,3470,3470,3470,0
|
|
20241113,163000,220193415,3470,3470,3470,3470,0
|
|
20241113,162900,220193415,3470,3470,3470,3470,532
|
|
20241113,162800,220193415,3470,3470,3470,3470,0
|
|
20241113,162700,220193415,3470,3470,3470,3470,0
|
|
20241113,162600,220193415,3470,3470,3470,3470,0
|
|
20241113,162500,220193415,3470,3470,3470,3470,0
|
|
20241113,162400,220193415,3470,3470,3470,3470,0
|
|
20241113,162300,220193415,3470,3470,3470,3470,0
|
|
20241113,162200,220193415,3470,3470,3470,3470,0
|
|
20241113,162100,220193415,3470,3470,3470,3470,0
|
|
20241113,162000,220193415,3470,3470,3470,3470,0
|
|
20241113,161900,220193415,3470,3470,3470,3470,0
|
|
20241113,161800,220193415,3470,3470,3470,3470,0
|
|
20241113,161700,220193415,3470,3470,3470,3470,0
|
|
20241113,161600,220193415,3470,3470,3470,3470,0
|
|
20241113,161500,220193415,3470,3470,3470,3470,0
|
|
20241113,161400,220193415,3470,3470,3470,3470,0
|
|
20241113,161300,220193415,3470,3470,3470,3470,0
|
|
20241113,161200,220193415,3470,3470,3470,3470,0
|
|
20241113,161100,220193415,3470,3470,3470,3470,0
|
|
20241113,161000,220193415,3470,3470,3470,3470,0
|
|
20241113,160900,220193415,3470,3470,3470,3470,0
|
|
20241113,160800,220193415,3470,3470,3470,3470,0
|
|
20241113,160700,220193415,3470,3470,3470,3470,0
|
|
20241113,160600,220193415,3470,3470,3470,3470,0
|
|
20241113,160500,220193415,3470,3470,3470,3470,0
|
|
20241113,160400,220193415,3470,3470,3470,3470,0
|
|
20241113,160300,220193415,3470,3470,3470,3470,0
|
|
20241113,160200,220193415,3470,3470,3470,3470,0
|
|
20241113,160100,220193415,3470,3470,3470,3470,0
|
|
20241113,160000,220193415,3470,3470,3470,3470,0
|
|
20241113,155900,220193415,3470,3470,3470,3470,532
|
|
20241113,155800,220193415,3470,3470,3470,3470,0
|
|
20241113,155700,220193415,3470,3470,3470,3470,0
|
|
20241113,155600,220193415,3470,3470,3470,3470,0
|
|
20241113,155500,220193415,3470,3470,3470,3470,0
|
|
20241113,155400,220193415,3470,3470,3470,3470,0
|
|
20241113,155300,220193415,3470,3470,3470,3470,0
|
|
20241113,155200,220193415,3470,3470,3470,3470,0
|
|
20241113,155100,220193415,3470,3470,3470,3470,0
|
|
20241113,155000,220193415,3470,3470,3470,3470,0
|
|
20241113,154900,220193415,3470,3470,3470,3470,0
|
|
20241113,154800,220193415,3470,3470,3470,3470,0
|
|
20241113,154700,220193415,3470,3470,3470,3470,0
|
|
20241113,154600,220193415,3470,3470,3470,3470,0
|
|
20241113,154500,220193415,3470,3470,3470,3470,0
|
|
20241113,154400,220193415,3470,3470,3470,3470,0
|
|
20241113,154300,220193415,3470,3470,3470,3470,0
|
|
20241113,154200,220193415,3470,3470,3470,3470,0
|
|
20241113,154100,220193415,3470,3470,3470,3470,0
|
|
20241113,154000,220193415,3470,3470,3470,3470,0
|
|
20241113,153900,220193415,3470,3470,3470,3470,0
|
|
20241113,153800,220193415,3470,3470,3470,3470,0
|
|
20241113,153700,220193415,3470,3470,3470,3470,0
|
|
20241113,153600,220193415,3470,3470,3470,3470,0
|
|
20241113,153500,220193415,3470,3470,3470,3470,0
|
|
20241113,153400,220193415,3470,3470,3470,3470,0
|
|
20241113,153300,220193415,3470,3470,3470,3470,0
|
|
20241113,153200,220193415,3470,3470,3470,3470,0
|
|
20241113,153100,220193415,3470,3470,3470,3470,0
|
|
20241113,153000,220193415,3470,3470,3470,3470,532
|
|
20241113,152900,218347375,3475,3475,3475,3475,0
|
|
20241113,152800,218347375,3475,3475,3475,3475,0
|
|
20241113,152700,218347375,3475,3475,3475,3475,0
|
|
20241113,152600,218347375,3475,3475,3475,3475,0
|
|
20241113,152500,218347375,3475,3475,3475,3475,0
|
|
20241113,152400,218347375,3475,3475,3475,3475,0
|
|
20241113,152300,218347375,3475,3475,3475,3475,0
|
|
20241113,152200,218347375,3475,3475,3475,3475,0
|
|
20241113,152100,218347375,3475,3475,3475,3475,0
|
|
20241113,152000,218347375,3475,3475,3475,3475,0
|
|
20241113,151900,218347375,3475,3465,3475,3465,205
|
|
20241113,151800,217636470,3465,3470,3475,3465,412
|
|
20241113,151700,216208825,3475,3475,3475,3475,0
|
|
20241113,151600,216208825,3475,3465,3475,3465,540
|
|
20241113,151500,214334825,3465,3470,3475,3465,152
|
|
20241113,151400,213807630,3475,3480,3480,3470,804
|
|
20241113,151300,211016225,3475,3475,3475,3475,0
|
|
20241113,151200,211016225,3475,3460,3495,3460,329
|
|
20241113,151100,209877340,3460,3480,3480,3460,1000
|
|
20241113,151000,206414130,3500,3500,3500,3500,10
|
|
20241113,150900,206379130,3465,3480,3480,3465,1750
|
|
20241113,150800,200309125,3500,3485,3500,3485,2000
|
|
20241113,150700,193311135,3465,3465,3465,3465,0
|
|
20241113,150600,193311135,3465,3465,3465,3465,0
|
|
20241113,150500,193311135,3465,3465,3465,3465,0
|
|
20241113,150400,193311135,3465,3470,3470,3465,703
|
|
20241113,150300,190874295,3470,3490,3490,3470,4
|
|
20241113,150200,190860395,3470,3470,3470,3470,0
|
|
20241113,150100,190860395,3470,3470,3470,3470,0
|
|
20241113,150000,190860395,3470,3470,3470,3470,310
|
|
20241113,145900,189784695,3475,3485,3485,3475,1300
|
|
20241113,145800,185262480,3505,3505,3505,3505,0
|
|
20241113,145700,185262480,3505,3505,3505,3505,1
|
|
20241113,145600,185258975,3480,3480,3480,3480,0
|
|
20241113,145500,185258975,3480,3480,3480,3480,0
|
|
20241113,145400,185258975,3480,3480,3480,3480,0
|
|
20241113,145300,185258975,3480,3485,3515,3480,382
|
|
20241113,145200,183916475,3480,3480,3480,3480,0
|
|
20241113,145100,183916475,3480,3480,3480,3480,0
|
|
20241113,145000,183916475,3480,3480,3480,3480,0
|
|
20241113,144900,183916475,3480,3480,3480,3480,0
|
|
20241113,144800,183916475,3480,3480,3480,3480,0
|
|
20241113,144700,183916475,3480,3480,3480,3480,0
|
|
20241113,144600,183916475,3480,3480,3480,3480,0
|
|
20241113,144500,183916475,3480,3480,3480,3480,0
|
|
20241113,144400,183916475,3480,3480,3480,3480,0
|
|
20241113,144300,183916475,3480,3480,3480,3480,0
|
|
20241113,144200,183916475,3480,3480,3480,3480,0
|
|
20241113,144100,183916475,3480,3480,3480,3480,0
|
|
20241113,144000,183916475,3480,3480,3480,3480,2
|
|
20241113,143900,183909515,3480,3480,3480,3480,0
|
|
20241113,143800,183909515,3480,3480,3480,3480,0
|
|
20241113,143700,183909515,3480,3480,3480,3480,445
|
|
20241113,143600,182360915,3475,3480,3480,3475,582
|
|
20241113,143500,180335620,3480,3480,3480,3480,0
|
|
20241113,143400,180335620,3480,3480,3480,3480,0
|
|
20241113,143300,180335620,3480,3480,3480,3480,0
|
|
20241113,143200,180335620,3480,3480,3480,3480,1
|
|
20241113,143100,180332140,3485,3485,3485,3485,80
|
|
20241113,143000,180053340,3485,3485,3485,3485,17
|
|
20241113,142900,179994095,3485,3485,3485,3485,26
|
|
20241113,142800,179903485,3480,3480,3480,3480,0
|
|
20241113,142700,179903485,3480,3500,3500,3480,341
|
|
20241113,142600,178710005,3475,3475,3475,3475,2
|
|
20241113,142500,178703055,3475,3475,3475,3475,2
|
|
20241113,142400,178696105,3475,3475,3475,3475,0
|
|
20241113,142300,178696105,3475,3475,3475,3475,0
|
|
20241113,142200,178696105,3475,3475,3475,3475,0
|
|
20241113,142100,178696105,3475,3475,3475,3475,0
|
|
20241113,142000,178696105,3475,3460,3475,3460,173
|
|
20241113,141900,178095020,3460,3460,3460,3460,28
|
|
20241113,141800,177998140,3450,3450,3450,3450,0
|
|
20241113,141700,177998140,3450,3450,3450,3450,0
|
|
20241113,141600,177998140,3450,3450,3450,3450,0
|
|
20241113,141500,177998140,3450,3450,3450,3450,0
|
|
20241113,141400,177998140,3450,3450,3450,3450,0
|
|
20241113,141300,177998140,3450,3450,3450,3450,0
|
|
20241113,141200,177998140,3450,3450,3450,3450,0
|
|
20241113,141100,177998140,3450,3460,3465,3450,1115
|
|
20241113,141000,174148840,3460,3475,3475,3460,89
|
|
20241113,140900,173839595,3480,3480,3480,3480,0
|
|
20241113,140800,173839595,3480,3480,3480,3480,0
|
|
20241113,140700,173839595,3480,3480,3480,3480,0
|
|
20241113,140600,173839595,3480,3480,3480,3480,1
|
|
20241113,140500,173836115,3475,3475,3475,3475,157
|
|
20241113,140400,173290540,3480,3480,3480,3480,0
|
|
20241113,140300,173290540,3480,3475,3480,3475,64
|
|
20241113,140200,173068090,3465,3470,3470,3465,1011
|
|
20241113,140100,169564930,3470,3470,3470,3470,0
|
|
20241113,140000,169564930,3470,3470,3470,3470,1
|
|
20241113,135900,169561460,3470,3470,3470,3470,0
|
|
20241113,135800,169561460,3470,3470,3470,3470,0
|
|
20241113,135700,169561460,3470,3470,3470,3470,99
|
|
20241113,135600,169217930,3475,3475,3475,3475,0
|
|
20241113,135500,169217930,3475,3475,3475,3475,51
|
|
20241113,135400,169040705,3480,3480,3480,3480,0
|
|
20241113,135300,169040705,3480,3480,3480,3480,0
|
|
20241113,135200,169040705,3480,3480,3480,3480,0
|
|
20241113,135100,169040705,3480,3480,3480,3480,0
|
|
20241113,135000,169040705,3480,3480,3480,3480,0
|
|
20241113,134900,169040705,3480,3480,3480,3480,71
|
|
20241113,134800,168793625,3480,3480,3480,3480,29
|
|
20241113,134700,168692705,3485,3485,3485,3485,0
|
|
20241113,134600,168692705,3485,3485,3485,3485,0
|
|
20241113,134500,168692705,3485,3485,3485,3485,0
|
|
20241113,134400,168692705,3485,3485,3485,3485,0
|
|
20241113,134300,168692705,3485,3485,3485,3485,27
|
|
20241113,134200,168598610,3485,3485,3485,3485,0
|
|
20241113,134100,168598610,3485,3485,3485,3485,0
|
|
20241113,134000,168598610,3485,3490,3490,3485,64
|
|
20241113,133900,168375265,3490,3490,3490,3490,39
|
|
20241113,133800,168239155,3490,3490,3490,3490,0
|
|
20241113,133700,168239155,3490,3490,3490,3490,0
|
|
20241113,133600,168239155,3490,3490,3490,3490,0
|
|
20241113,133500,168239155,3490,3490,3490,3490,0
|
|
20241113,133400,168239155,3490,3490,3490,3490,120
|
|
20241113,133300,167820355,3535,3490,3535,3490,65
|
|
20241113,133200,167593250,3495,3495,3495,3495,0
|
|
20241113,133100,167593250,3495,3485,3495,3485,241
|
|
20241113,133000,166752660,3480,3480,3480,3480,0
|
|
20241113,132900,166752660,3480,3480,3480,3480,0
|
|
20241113,132800,166752660,3480,3480,3480,3480,0
|
|
20241113,132700,166752660,3480,3480,3480,3480,55
|
|
20241113,132600,166561260,3475,3475,3475,3475,0
|
|
20241113,132500,166561260,3475,3455,3475,3455,553
|
|
20241113,132400,164639645,3470,3470,3470,3470,0
|
|
20241113,132300,164639645,3470,3470,3470,3470,0
|
|
20241113,132200,164639645,3470,3465,3470,3465,246
|
|
20241113,132100,163786140,3455,3465,3465,3455,144
|
|
20241113,132000,163288560,3465,3460,3465,3460,16
|
|
20241113,131900,163233195,3465,3465,3465,3465,0
|
|
20241113,131800,163233195,3465,3455,3465,3455,105
|
|
20241113,131700,162870170,3485,3485,3485,3485,0
|
|
20241113,131600,162870170,3485,3485,3485,3485,3
|
|
20241113,131500,162859715,3485,3485,3485,3485,3
|
|
20241113,131400,162849260,3455,3455,3455,3455,0
|
|
20241113,131300,162849260,3455,3455,3455,3455,0
|
|
20241113,131200,162849260,3455,3455,3455,3455,0
|
|
20241113,131100,162849260,3455,3455,3455,3455,0
|
|
20241113,131000,162849260,3455,3455,3455,3455,3
|
|
20241113,130900,162838895,3455,3455,3455,3455,288
|
|
20241113,130800,161843855,3445,3475,3475,3445,499
|
|
20241113,130700,160118285,3515,3515,3515,3515,0
|
|
20241113,130600,160118285,3515,3515,3515,3515,0
|
|
20241113,130500,160118285,3515,3515,3515,3515,0
|
|
20241113,130400,160118285,3515,3515,3515,3515,0
|
|
20241113,130300,160118285,3515,3515,3515,3515,0
|
|
20241113,130200,160118285,3515,3515,3515,3515,0
|
|
20241113,130100,160118285,3515,3515,3515,3515,0
|
|
20241113,130000,160118285,3515,3515,3515,3515,0
|
|
20241113,125900,160118285,3515,3515,3515,3515,0
|
|
20241113,125800,160118285,3515,3515,3515,3515,0
|
|
20241113,125700,160118285,3515,3495,3515,3495,359
|
|
20241113,125600,158860010,3475,3460,3475,3455,241
|
|
20241113,125500,158027185,3455,3490,3490,3455,1470
|
|
20241113,125400,152910505,3500,3500,3500,3500,0
|
|
20241113,125300,152910505,3500,3500,3500,3500,0
|
|
20241113,125200,152910505,3500,3500,3500,3500,10
|
|
20241113,125100,152875505,3500,3500,3500,3500,292
|
|
20241113,125000,151853505,3500,3500,3500,3500,3
|
|
20241113,124900,151843005,3500,3500,3500,3500,600
|
|
20241113,124800,149743005,3485,3485,3485,3485,0
|
|
20241113,124700,149743005,3485,3505,3505,3485,5546
|
|
20241113,124600,130338320,3505,3505,3505,3505,0
|
|
20241113,124500,130338320,3505,3505,3505,3505,0
|
|
20241113,124400,130338320,3505,3505,3505,3505,0
|
|
20241113,124300,130338320,3505,3510,3510,3505,310
|
|
20241113,124200,129250390,3510,3510,3510,3510,0
|
|
20241113,124100,129250390,3510,3510,3510,3510,0
|
|
20241113,124000,129250390,3510,3510,3510,3510,3
|
|
20241113,123900,129239860,3510,3510,3510,3510,0
|
|
20241113,123800,129239860,3510,3510,3510,3510,0
|
|
20241113,123700,129239860,3510,3510,3510,3510,0
|
|
20241113,123600,129239860,3510,3510,3510,3510,1
|
|
20241113,123500,129236350,3505,3505,3505,3505,0
|
|
20241113,123400,129236350,3505,3505,3505,3505,0
|
|
20241113,123300,129236350,3505,3505,3505,3505,0
|
|
20241113,123200,129236350,3505,3505,3505,3505,0
|
|
20241113,123100,129236350,3505,3505,3505,3505,0
|
|
20241113,123000,129236350,3505,3505,3505,3505,0
|
|
20241113,122900,129236350,3505,3515,3515,3505,335
|
|
20241113,122800,128061935,3505,3505,3505,3505,0
|
|
20241113,122700,128061935,3505,3520,3520,3505,3006
|
|
20241113,122600,117505495,3520,3520,3520,3520,0
|
|
20241113,122500,117505495,3520,3525,3525,3520,3
|
|
20241113,122400,117494930,3520,3520,3520,3520,0
|
|
20241113,122300,117494930,3520,3525,3525,3520,2300
|
|
20241113,122200,109393680,3530,3530,3530,3530,734
|
|
20241113,122100,106802660,3535,3535,3535,3535,0
|
|
20241113,122000,106802660,3535,3540,3540,3535,580
|
|
20241113,121900,104751965,3540,3540,3540,3540,0
|
|
20241113,121800,104751965,3540,3540,3540,3540,0
|
|
20241113,121700,104751965,3540,3540,3540,3540,0
|
|
20241113,121600,104751965,3540,3540,3540,3540,0
|
|
20241113,121500,104751965,3540,3540,3540,3540,50
|
|
20241113,121400,104574965,3540,3540,3540,3540,0
|
|
20241113,121300,104574965,3540,3540,3540,3540,0
|
|
20241113,121200,104574965,3540,3540,3540,3540,21
|
|
20241113,121100,104500625,3540,3540,3540,3540,0
|
|
20241113,121000,104500625,3540,3540,3540,3540,42
|
|
20241113,120900,104351945,3545,3545,3545,3545,0
|
|
20241113,120800,104351945,3545,3545,3545,3545,0
|
|
20241113,120700,104351945,3545,3545,3545,3545,0
|
|
20241113,120600,104351945,3545,3545,3545,3545,0
|
|
20241113,120500,104351945,3545,3545,3545,3545,0
|
|
20241113,120400,104351945,3545,3545,3545,3545,0
|
|
20241113,120300,104351945,3545,3545,3545,3545,0
|
|
20241113,120200,104351945,3545,3545,3545,3545,0
|
|
20241113,120100,104351945,3545,3545,3545,3545,0
|
|
20241113,120000,104351945,3545,3540,3545,3540,1368
|
|
20241113,115900,99503035,3525,3525,3525,3525,0
|
|
20241113,115800,99503035,3525,3525,3525,3525,0
|
|
20241113,115700,99503035,3525,3525,3525,3525,0
|
|
20241113,115600,99503035,3525,3525,3525,3525,0
|
|
20241113,115500,99503035,3525,3525,3525,3525,3
|
|
20241113,115400,99492460,3530,3530,3530,3530,0
|
|
20241113,115300,99492460,3530,3530,3530,3530,0
|
|
20241113,115200,99492460,3530,3530,3530,3530,0
|
|
20241113,115100,99492460,3530,3530,3530,3530,3
|
|
20241113,115000,99481870,3525,3525,3525,3525,0
|
|
20241113,114900,99481870,3525,3525,3525,3525,753
|
|
20241113,114800,96827545,3525,3525,3525,3525,197
|
|
20241113,114700,96133120,3550,3550,3550,3550,10
|
|
20241113,114600,96097620,3530,3530,3530,3530,0
|
|
20241113,114500,96097620,3530,3540,3540,3530,2000
|
|
20241113,114400,89033060,3535,3535,3535,3535,0
|
|
20241113,114300,89033060,3535,3535,3535,3535,0
|
|
20241113,114200,89033060,3535,3535,3535,3535,0
|
|
20241113,114100,89033060,3535,3535,3535,3535,74
|
|
20241113,114000,88771470,3535,3535,3535,3535,3
|
|
20241113,113900,88760865,3550,3550,3550,3550,0
|
|
20241113,113800,88760865,3550,3550,3550,3550,0
|
|
20241113,113700,88760865,3550,3550,3550,3550,0
|
|
20241113,113600,88760865,3550,3550,3550,3550,120
|
|
20241113,113500,88334865,3550,3550,3550,3550,2000
|
|
20241113,113400,81234865,3530,3530,3530,3530,43
|
|
20241113,113300,81083075,3530,3535,3535,3530,99
|
|
20241113,113200,80733585,3540,3540,3540,3540,0
|
|
20241113,113100,80733585,3540,3540,3540,3540,8
|
|
20241113,113000,80705265,3540,3540,3540,3540,1
|
|
20241113,112900,80701725,3540,3540,3540,3540,10
|
|
20241113,112800,80666325,3540,3540,3540,3540,0
|
|
20241113,112700,80666325,3540,3540,3540,3540,0
|
|
20241113,112600,80666325,3540,3540,3540,3540,1
|
|
20241113,112500,80662785,3530,3530,3530,3530,3
|
|
20241113,112400,80652195,3530,3530,3530,3530,0
|
|
20241113,112300,80652195,3530,3535,3535,3530,100
|
|
20241113,112200,80299190,3535,3535,3535,3535,500
|
|
20241113,112100,78531690,3540,3540,3540,3540,0
|
|
20241113,112000,78531690,3540,3540,3540,3540,0
|
|
20241113,111900,78531690,3540,3540,3540,3540,0
|
|
20241113,111800,78531690,3540,3550,3550,3540,555
|
|
20241113,111700,76564890,3555,3560,3560,3555,68
|
|
20241113,111600,76323000,3570,3565,3570,3565,301
|
|
20241113,111500,75248435,3565,3565,3565,3565,201
|
|
20241113,111400,74531870,3550,3550,3550,3550,0
|
|
20241113,111300,74531870,3550,3550,3550,3550,0
|
|
20241113,111200,74531870,3550,3550,3550,3550,0
|
|
20241113,111100,74531870,3550,3550,3550,3550,0
|
|
20241113,111000,74531870,3550,3550,3550,3550,3
|
|
20241113,110900,74521220,3565,3565,3565,3565,0
|
|
20241113,110800,74521220,3565,3565,3565,3565,0
|
|
20241113,110700,74521220,3565,3565,3565,3565,0
|
|
20241113,110600,74521220,3565,3565,3565,3565,0
|
|
20241113,110500,74521220,3565,3565,3565,3565,0
|
|
20241113,110400,74521220,3565,3565,3565,3565,0
|
|
20241113,110300,74521220,3565,3565,3565,3565,0
|
|
20241113,110200,74521220,3565,3565,3565,3565,0
|
|
20241113,110100,74521220,3565,3565,3565,3565,0
|
|
20241113,110000,74521220,3565,3565,3565,3565,0
|
|
20241113,105900,74521220,3565,3565,3565,3565,0
|
|
20241113,105800,74521220,3565,3565,3565,3565,0
|
|
20241113,105700,74521220,3565,3565,3565,3565,0
|
|
20241113,105600,74521220,3565,3565,3565,3565,205
|
|
20241113,105500,73790395,3550,3550,3550,3550,3
|
|
20241113,105400,73779745,3545,3545,3545,3545,0
|
|
20241113,105300,73779745,3545,3545,3545,3545,0
|
|
20241113,105200,73779745,3545,3545,3545,3545,43
|
|
20241113,105100,73627310,3540,3540,3540,3540,0
|
|
20241113,105000,73627310,3540,3540,3540,3540,0
|
|
20241113,104900,73627310,3540,3540,3540,3540,0
|
|
20241113,104800,73627310,3540,3540,3540,3540,0
|
|
20241113,104700,73627310,3540,3540,3540,3540,0
|
|
20241113,104600,73627310,3540,3540,3540,3540,40
|
|
20241113,104500,73485710,3545,3545,3545,3545,0
|
|
20241113,104400,73485710,3545,3545,3545,3545,0
|
|
20241113,104300,73485710,3545,3545,3545,3545,0
|
|
20241113,104200,73485710,3545,3545,3545,3545,0
|
|
20241113,104100,73485710,3545,3545,3545,3545,15
|
|
20241113,104000,73432535,3525,3535,3535,3525,3
|
|
20241113,103900,73421950,3540,3540,3540,3540,0
|
|
20241113,103800,73421950,3540,3540,3540,3540,0
|
|
20241113,103700,73421950,3540,3540,3540,3540,0
|
|
20241113,103600,73421950,3540,3540,3540,3540,117
|
|
20241113,103500,73007770,3540,3540,3540,3540,4
|
|
20241113,103400,72993610,3540,3525,3540,3525,482
|
|
20241113,103300,71290330,3525,3525,3525,3525,0
|
|
20241113,103200,71290330,3525,3530,3530,3525,601
|
|
20241113,103100,69171800,3525,3525,3525,3525,0
|
|
20241113,103000,69171800,3525,3545,3545,3525,509
|
|
20241113,102900,67372935,3540,3540,3540,3540,0
|
|
20241113,102800,67372935,3540,3550,3550,3540,1372
|
|
20241113,102700,62507665,3545,3545,3545,3545,0
|
|
20241113,102600,62507665,3545,3545,3545,3545,0
|
|
20241113,102500,62507665,3545,3545,3545,3545,3
|
|
20241113,102400,62497030,3560,3560,3560,3560,5
|
|
20241113,102300,62479230,3545,3550,3550,3545,186
|
|
20241113,102200,61819255,3555,3555,3555,3555,69
|
|
20241113,102100,61573960,3555,3555,3555,3555,0
|
|
20241113,102000,61573960,3555,3555,3555,3555,211
|
|
20241113,101900,60823855,3550,3550,3550,3550,0
|
|
20241113,101800,60823855,3550,3550,3550,3550,0
|
|
20241113,101700,60823855,3550,3550,3550,3550,18
|
|
20241113,101600,60759955,3550,3550,3550,3550,0
|
|
20241113,101500,60759955,3550,3550,3550,3550,17
|
|
20241113,101400,60699605,3565,3565,3565,3565,0
|
|
20241113,101300,60699605,3565,3560,3565,3560,26
|
|
20241113,101200,60607010,3550,3555,3555,3550,95
|
|
20241113,101100,60269690,3550,3545,3550,3545,15
|
|
20241113,101000,60216470,3545,3555,3555,3545,1856
|
|
20241113,100900,53621660,3560,3560,3560,3560,0
|
|
20241113,100800,53621660,3560,3560,3560,3560,851
|
|
20241113,100700,50592100,3565,3565,3565,3565,0
|
|
20241113,100600,50592100,3565,3565,3565,3565,0
|
|
20241113,100500,50592100,3565,3570,3570,3565,384
|
|
20241113,100400,49222515,3580,3580,3580,3580,14
|
|
20241113,100300,49172395,3580,3580,3580,3580,86
|
|
20241113,100200,48864515,3565,3565,3565,3565,0
|
|
20241113,100100,48864515,3565,3565,3565,3565,0
|
|
20241113,100000,48864515,3565,3565,3565,3565,41
|
|
20241113,095900,48718350,3555,3555,3555,3555,0
|
|
20241113,095800,48718350,3555,3555,3555,3555,0
|
|
20241113,095700,48718350,3555,3555,3555,3555,0
|
|
20241113,095600,48718350,3555,3555,3555,3555,0
|
|
20241113,095500,48718350,3555,3560,3560,3555,77
|
|
20241113,095400,48444245,3555,3555,3555,3555,0
|
|
20241113,095300,48444245,3555,3555,3555,3555,111
|
|
20241113,095200,48049640,3560,3560,3560,3560,1
|
|
20241113,095100,48046080,3555,3560,3560,3555,103
|
|
20241113,095000,47679900,3560,3560,3560,3560,0
|
|
20241113,094900,47679900,3560,3560,3560,3560,0
|
|
20241113,094800,47679900,3560,3560,3560,3560,0
|
|
20241113,094700,47679900,3560,3565,3565,3560,110
|
|
20241113,094600,47288210,3560,3560,3560,3560,0
|
|
20241113,094500,47288210,3560,3580,3580,3560,773
|
|
20241113,094400,44530770,3580,3580,3580,3580,282
|
|
20241113,094300,43521210,3580,3585,3585,3580,534
|
|
20241113,094200,41609425,3580,3580,3580,3580,0
|
|
20241113,094100,41609425,3580,3580,3580,3580,0
|
|
20241113,094000,41609425,3580,3580,3580,3580,10
|
|
20241113,093900,41573625,3580,3580,3580,3580,0
|
|
20241113,093800,41573625,3580,3580,3580,3580,0
|
|
20241113,093700,41573625,3580,3580,3580,3580,0
|
|
20241113,093600,41573625,3580,3580,3580,3580,0
|
|
20241113,093500,41573625,3580,3580,3580,3580,0
|
|
20241113,093400,41573625,3580,3565,3580,3565,436
|
|
20241113,093300,40015110,3565,3565,3565,3565,0
|
|
20241113,093200,40015110,3565,3560,3565,3550,386
|
|
20241113,093100,38641185,3555,3555,3555,3555,19
|
|
20241113,093000,38573640,3550,3550,3550,3545,216
|
|
20241113,092900,37807420,3550,3550,3550,3550,0
|
|
20241113,092800,37807420,3550,3550,3550,3550,1
|
|
20241113,092700,37803870,3545,3545,3545,3545,19
|
|
20241113,092600,37736515,3545,3560,3560,3545,1044
|
|
20241113,092500,34029530,3570,3600,3600,3570,1377
|
|
20241113,092400,29092350,3585,3585,3585,3585,0
|
|
20241113,092300,29092350,3585,3585,3585,3585,0
|
|
20241113,092200,29092350,3585,3585,3585,3585,2
|
|
20241113,092100,29085180,3585,3585,3585,3585,0
|
|
20241113,092000,29085180,3585,3585,3585,3585,0
|
|
20241113,091900,29085180,3585,3585,3585,3585,2
|
|
20241113,091800,29078010,3585,3590,3590,3585,49
|
|
20241113,091700,28902340,3585,3585,3585,3585,0
|
|
20241113,091600,28902340,3585,3585,3585,3585,0
|
|
20241113,091500,28902340,3585,3590,3590,3585,700
|
|
20241113,091400,26392280,3620,3620,3620,3620,0
|
|
20241113,091300,26392280,3620,3620,3620,3620,1
|
|
20241113,091200,26388660,3575,3620,3620,3575,539
|
|
20241113,091100,24443235,3640,3640,3650,3635,411
|
|
20241113,091000,22946910,3645,3610,3645,3610,100
|
|
20241113,090900,22584235,3610,3605,3610,3605,200
|
|
20241113,090800,21862985,3600,3600,3600,3600,0
|
|
20241113,090700,21862985,3600,3595,3600,3595,2
|
|
20241113,090600,21855790,3550,3570,3570,3550,1434
|
|
20241113,090500,16753570,3570,3565,3570,3560,50
|
|
20241113,090400,16575310,3570,3570,3570,3570,47
|
|
20241113,090300,16407520,3580,3580,3580,3580,731
|
|
20241113,090200,13790540,3580,3580,3580,3580,470
|
|
20241113,090100,12107940,3580,3575,3580,3560,1696
|
|
20241113,090000,6050825,3575,3565,3575,3565,1697
|