640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,193700,448825900,4115,4115,4115,4115,1945
|
|
20241105,193600,448825900,4115,4115,4115,4115,0
|
|
20241105,193500,448825900,4115,4115,4115,4115,0
|
|
20241105,193400,448825900,4115,4115,4115,4115,0
|
|
20241105,193300,448825900,4115,4115,4115,4115,0
|
|
20241105,193200,448825900,4115,4115,4115,4115,0
|
|
20241105,193100,448825900,4115,4115,4115,4115,0
|
|
20241105,193000,448825900,4115,4115,4115,4115,0
|
|
20241105,192900,448825900,4115,4115,4115,4115,0
|
|
20241105,192800,448825900,4115,4115,4115,4115,0
|
|
20241105,192700,448825900,4115,4115,4115,4115,0
|
|
20241105,192600,448825900,4115,4115,4115,4115,0
|
|
20241105,192500,448825900,4115,4115,4115,4115,0
|
|
20241105,192400,448825900,4115,4115,4115,4115,0
|
|
20241105,192300,448825900,4115,4115,4115,4115,0
|
|
20241105,192200,448825900,4115,4115,4115,4115,0
|
|
20241105,192100,448825900,4115,4115,4115,4115,0
|
|
20241105,192000,448825900,4115,4115,4115,4115,0
|
|
20241105,191900,448825900,4115,4115,4115,4115,0
|
|
20241105,191800,448825900,4115,4115,4115,4115,0
|
|
20241105,191700,448825900,4115,4115,4115,4115,0
|
|
20241105,191600,448825900,4115,4115,4115,4115,0
|
|
20241105,191500,448825900,4115,4115,4115,4115,0
|
|
20241105,191400,448825900,4115,4115,4115,4115,0
|
|
20241105,191300,448825900,4115,4115,4115,4115,0
|
|
20241105,191200,448825900,4115,4115,4115,4115,0
|
|
20241105,191100,448825900,4115,4115,4115,4115,0
|
|
20241105,191000,448825900,4115,4115,4115,4115,0
|
|
20241105,190900,448825900,4115,4115,4115,4115,0
|
|
20241105,190800,448825900,4115,4115,4115,4115,0
|
|
20241105,190700,448825900,4115,4115,4115,4115,1945
|
|
20241105,190600,448825900,4115,4115,4115,4115,0
|
|
20241105,190500,448825900,4115,4115,4115,4115,0
|
|
20241105,190400,448825900,4115,4115,4115,4115,0
|
|
20241105,190300,448825900,4115,4115,4115,4115,0
|
|
20241105,190200,448825900,4115,4115,4115,4115,0
|
|
20241105,190100,448825900,4115,4115,4115,4115,0
|
|
20241105,190000,448825900,4115,4115,4115,4115,0
|
|
20241105,185900,448825900,4115,4115,4115,4115,0
|
|
20241105,185800,448825900,4115,4115,4115,4115,0
|
|
20241105,185700,448825900,4115,4115,4115,4115,0
|
|
20241105,185600,448825900,4115,4115,4115,4115,0
|
|
20241105,185500,448825900,4115,4115,4115,4115,0
|
|
20241105,185400,448825900,4115,4115,4115,4115,0
|
|
20241105,185300,448825900,4115,4115,4115,4115,0
|
|
20241105,185200,448825900,4115,4115,4115,4115,0
|
|
20241105,185100,448825900,4115,4115,4115,4115,0
|
|
20241105,185000,448825900,4115,4115,4115,4115,0
|
|
20241105,184900,448825900,4115,4115,4115,4115,0
|
|
20241105,184800,448825900,4115,4115,4115,4115,0
|
|
20241105,184700,448825900,4115,4115,4115,4115,0
|
|
20241105,184600,448825900,4115,4115,4115,4115,0
|
|
20241105,184500,448825900,4115,4115,4115,4115,0
|
|
20241105,184400,448825900,4115,4115,4115,4115,0
|
|
20241105,184300,448825900,4115,4115,4115,4115,0
|
|
20241105,184200,448825900,4115,4115,4115,4115,0
|
|
20241105,184100,448825900,4115,4115,4115,4115,0
|
|
20241105,184000,448825900,4115,4115,4115,4115,0
|
|
20241105,183900,448825900,4115,4115,4115,4115,0
|
|
20241105,183800,448825900,4115,4115,4115,4115,0
|
|
20241105,183700,448825900,4115,4115,4115,4115,1945
|
|
20241105,183600,448825900,4115,4115,4115,4115,0
|
|
20241105,183500,448825900,4115,4115,4115,4115,0
|
|
20241105,183400,448825900,4115,4115,4115,4115,0
|
|
20241105,183300,448825900,4115,4115,4115,4115,0
|
|
20241105,183200,448825900,4115,4115,4115,4115,0
|
|
20241105,183100,448825900,4115,4115,4115,4115,0
|
|
20241105,183000,448825900,4115,4115,4115,4115,0
|
|
20241105,182900,448825900,4115,4115,4115,4115,0
|
|
20241105,182800,448825900,4115,4115,4115,4115,0
|
|
20241105,182700,448825900,4115,4115,4115,4115,0
|
|
20241105,182600,448825900,4115,4115,4115,4115,0
|
|
20241105,182500,448825900,4115,4115,4115,4115,0
|
|
20241105,182400,448825900,4115,4115,4115,4115,0
|
|
20241105,182300,448825900,4115,4115,4115,4115,0
|
|
20241105,182200,448825900,4115,4115,4115,4115,0
|
|
20241105,182100,448825900,4115,4115,4115,4115,0
|
|
20241105,182000,448825900,4115,4115,4115,4115,0
|
|
20241105,181900,448825900,4115,4115,4115,4115,0
|
|
20241105,181800,448825900,4115,4115,4115,4115,0
|
|
20241105,181700,448825900,4115,4115,4115,4115,0
|
|
20241105,181600,448825900,4115,4115,4115,4115,0
|
|
20241105,181500,448825900,4115,4115,4115,4115,0
|
|
20241105,181400,448825900,4115,4115,4115,4115,0
|
|
20241105,181300,448825900,4115,4115,4115,4115,0
|
|
20241105,181200,448825900,4115,4115,4115,4115,0
|
|
20241105,181100,448825900,4115,4115,4115,4115,0
|
|
20241105,181000,448825900,4115,4115,4115,4115,0
|
|
20241105,180900,448825900,4115,4115,4115,4115,0
|
|
20241105,180800,448825900,4115,4115,4115,4115,0
|
|
20241105,180700,448825900,4115,4115,4115,4115,1945
|
|
20241105,180600,448825900,4115,4115,4115,4115,0
|
|
20241105,180500,448825900,4115,4115,4115,4115,0
|
|
20241105,180400,448825900,4115,4115,4115,4115,0
|
|
20241105,180300,448825900,4115,4115,4115,4115,0
|
|
20241105,180200,448825900,4115,4115,4115,4115,0
|
|
20241105,180100,448825900,4115,4115,4115,4115,0
|
|
20241105,180000,448825900,4115,4115,4115,4115,0
|
|
20241105,175900,448825900,4115,4115,4115,4115,0
|
|
20241105,175800,448825900,4115,4115,4115,4115,0
|
|
20241105,175700,448825900,4115,4115,4115,4115,0
|
|
20241105,175600,448825900,4115,4115,4115,4115,0
|
|
20241105,175500,448825900,4115,4115,4115,4115,0
|
|
20241105,175400,448825900,4115,4115,4115,4115,0
|
|
20241105,175300,448825900,4115,4115,4115,4115,0
|
|
20241105,175200,448825900,4115,4115,4115,4115,0
|
|
20241105,175100,448825900,4115,4115,4115,4115,0
|
|
20241105,175000,448825900,4115,4115,4115,4115,0
|
|
20241105,174900,448825900,4115,4115,4115,4115,0
|
|
20241105,174800,448825900,4115,4115,4115,4115,0
|
|
20241105,174700,448825900,4115,4115,4115,4115,0
|
|
20241105,174600,448825900,4115,4115,4115,4115,0
|
|
20241105,174500,448825900,4115,4115,4115,4115,0
|
|
20241105,174400,448825900,4115,4115,4115,4115,0
|
|
20241105,174300,448825900,4115,4115,4115,4115,0
|
|
20241105,174200,448825900,4115,4115,4115,4115,0
|
|
20241105,174100,448825900,4115,4115,4115,4115,0
|
|
20241105,174000,448825900,4115,4115,4115,4115,0
|
|
20241105,173900,448825900,4115,4115,4115,4115,0
|
|
20241105,173800,448825900,4115,4115,4115,4115,0
|
|
20241105,173700,448825900,4115,4115,4115,4115,1945
|
|
20241105,173600,448825900,4115,4115,4115,4115,0
|
|
20241105,173500,448825900,4115,4115,4115,4115,0
|
|
20241105,173400,448825900,4115,4115,4115,4115,0
|
|
20241105,173300,448825900,4115,4115,4115,4115,0
|
|
20241105,173200,448825900,4115,4115,4115,4115,0
|
|
20241105,173100,448825900,4115,4115,4115,4115,0
|
|
20241105,173000,448825900,4115,4115,4115,4115,0
|
|
20241105,172900,448825900,4115,4115,4115,4115,0
|
|
20241105,172800,448825900,4115,4115,4115,4115,0
|
|
20241105,172700,448825900,4115,4115,4115,4115,0
|
|
20241105,172600,448825900,4115,4115,4115,4115,0
|
|
20241105,172500,448825900,4115,4115,4115,4115,0
|
|
20241105,172400,448825900,4115,4115,4115,4115,0
|
|
20241105,172300,448825900,4115,4115,4115,4115,0
|
|
20241105,172200,448825900,4115,4115,4115,4115,0
|
|
20241105,172100,448825900,4115,4115,4115,4115,0
|
|
20241105,172000,448825900,4115,4115,4115,4115,0
|
|
20241105,171900,448825900,4115,4115,4115,4115,0
|
|
20241105,171800,448825900,4115,4115,4115,4115,0
|
|
20241105,171700,448825900,4115,4115,4115,4115,0
|
|
20241105,171600,448825900,4115,4115,4115,4115,0
|
|
20241105,171500,448825900,4115,4115,4115,4115,0
|
|
20241105,171400,448825900,4115,4115,4115,4115,0
|
|
20241105,171300,448825900,4115,4115,4115,4115,0
|
|
20241105,171200,448825900,4115,4115,4115,4115,0
|
|
20241105,171100,448825900,4115,4115,4115,4115,0
|
|
20241105,171000,448825900,4115,4115,4115,4115,0
|
|
20241105,170900,448825900,4115,4115,4115,4115,0
|
|
20241105,170800,448825900,4115,4115,4115,4115,0
|
|
20241105,170700,448825900,4115,4115,4115,4115,1945
|
|
20241105,170600,448825900,4115,4115,4115,4115,0
|
|
20241105,170500,448825900,4115,4115,4115,4115,0
|
|
20241105,170400,448825900,4115,4115,4115,4115,0
|
|
20241105,170300,448825900,4115,4115,4115,4115,0
|
|
20241105,170200,448825900,4115,4115,4115,4115,0
|
|
20241105,170100,448825900,4115,4115,4115,4115,0
|
|
20241105,170000,448825900,4115,4115,4115,4115,0
|
|
20241105,165900,448825900,4115,4115,4115,4115,0
|
|
20241105,165800,448825900,4115,4115,4115,4115,0
|
|
20241105,165700,448825900,4115,4115,4115,4115,0
|
|
20241105,165600,448825900,4115,4115,4115,4115,0
|
|
20241105,165500,448825900,4115,4115,4115,4115,0
|
|
20241105,165400,448825900,4115,4115,4115,4115,0
|
|
20241105,165300,448825900,4115,4115,4115,4115,0
|
|
20241105,165200,448825900,4115,4115,4115,4115,0
|
|
20241105,165100,448825900,4115,4115,4115,4115,0
|
|
20241105,165000,448825900,4115,4115,4115,4115,0
|
|
20241105,164900,448825900,4115,4115,4115,4115,0
|
|
20241105,164800,448825900,4115,4115,4115,4115,0
|
|
20241105,164700,448825900,4115,4115,4115,4115,0
|
|
20241105,164600,448825900,4115,4115,4115,4115,0
|
|
20241105,164500,448825900,4115,4115,4115,4115,0
|
|
20241105,164400,448825900,4115,4115,4115,4115,0
|
|
20241105,164300,448825900,4115,4115,4115,4115,0
|
|
20241105,164200,448825900,4115,4115,4115,4115,0
|
|
20241105,164100,448825900,4115,4115,4115,4115,0
|
|
20241105,164000,448825900,4115,4115,4115,4115,0
|
|
20241105,163900,448825900,4115,4115,4115,4115,0
|
|
20241105,163800,448825900,4115,4115,4115,4115,0
|
|
20241105,163700,448825900,4115,4115,4115,4115,1945
|
|
20241105,163600,448825900,4115,4115,4115,4115,0
|
|
20241105,163500,448825900,4115,4115,4115,4115,0
|
|
20241105,163400,448825900,4115,4115,4115,4115,0
|
|
20241105,163300,448825900,4115,4115,4115,4115,0
|
|
20241105,163200,448825900,4115,4115,4115,4115,0
|
|
20241105,163100,448825900,4115,4115,4115,4115,0
|
|
20241105,163000,448825900,4115,4115,4115,4115,0
|
|
20241105,162900,448825900,4115,4115,4115,4115,0
|
|
20241105,162800,448825900,4115,4115,4115,4115,0
|
|
20241105,162700,448825900,4115,4115,4115,4115,0
|
|
20241105,162600,448825900,4115,4115,4115,4115,0
|
|
20241105,162500,448825900,4115,4115,4115,4115,0
|
|
20241105,162400,448825900,4115,4115,4115,4115,0
|
|
20241105,162300,448825900,4115,4115,4115,4115,0
|
|
20241105,162200,448825900,4115,4115,4115,4115,0
|
|
20241105,162100,448825900,4115,4115,4115,4115,0
|
|
20241105,162000,448825900,4115,4115,4115,4115,0
|
|
20241105,161900,448825900,4115,4115,4115,4115,0
|
|
20241105,161800,448825900,4115,4115,4115,4115,0
|
|
20241105,161700,448825900,4115,4115,4115,4115,0
|
|
20241105,161600,448825900,4115,4115,4115,4115,0
|
|
20241105,161500,448825900,4115,4115,4115,4115,0
|
|
20241105,161400,448825900,4115,4115,4115,4115,0
|
|
20241105,161300,448825900,4115,4115,4115,4115,0
|
|
20241105,161200,448825900,4115,4115,4115,4115,0
|
|
20241105,161100,448825900,4115,4115,4115,4115,0
|
|
20241105,161000,448825900,4115,4115,4115,4115,0
|
|
20241105,160900,448825900,4115,4115,4115,4115,0
|
|
20241105,160800,448825900,4115,4115,4115,4115,0
|
|
20241105,160700,448825900,4115,4115,4115,4115,1945
|
|
20241105,160600,448825900,4115,4115,4115,4115,0
|
|
20241105,160500,448825900,4115,4115,4115,4115,0
|
|
20241105,160400,448825900,4115,4115,4115,4115,0
|
|
20241105,160300,448825900,4115,4115,4115,4115,0
|
|
20241105,160200,448825900,4115,4115,4115,4115,0
|
|
20241105,160100,448825900,4115,4115,4115,4115,0
|
|
20241105,160000,448825900,4115,4115,4115,4115,0
|
|
20241105,155900,448825900,4115,4115,4115,4115,0
|
|
20241105,155800,448825900,4115,4115,4115,4115,0
|
|
20241105,155700,448825900,4115,4115,4115,4115,0
|
|
20241105,155600,448825900,4115,4115,4115,4115,0
|
|
20241105,155500,448825900,4115,4115,4115,4115,0
|
|
20241105,155400,448825900,4115,4115,4115,4115,0
|
|
20241105,155300,448825900,4115,4115,4115,4115,0
|
|
20241105,155200,448825900,4115,4115,4115,4115,0
|
|
20241105,155100,448825900,4115,4115,4115,4115,0
|
|
20241105,155000,448825900,4115,4115,4115,4115,0
|
|
20241105,154900,448825900,4115,4115,4115,4115,0
|
|
20241105,154800,448825900,4115,4115,4115,4115,0
|
|
20241105,154700,448825900,4115,4115,4115,4115,0
|
|
20241105,154600,448825900,4115,4115,4115,4115,0
|
|
20241105,154500,448825900,4115,4115,4115,4115,0
|
|
20241105,154400,448825900,4115,4115,4115,4115,0
|
|
20241105,154300,448825900,4115,4115,4115,4115,0
|
|
20241105,154200,448825900,4115,4115,4115,4115,0
|
|
20241105,154100,448825900,4115,4115,4115,4115,0
|
|
20241105,154000,448825900,4115,4115,4115,4115,0
|
|
20241105,153900,448825900,4115,4115,4115,4115,0
|
|
20241105,153800,448825900,4115,4115,4115,4115,0
|
|
20241105,153700,448825900,4115,4115,4115,4115,1945
|
|
20241105,153600,448825900,4115,4115,4115,4115,0
|
|
20241105,153500,448825900,4115,4115,4115,4115,0
|
|
20241105,153400,448825900,4115,4115,4115,4115,0
|
|
20241105,153300,448825900,4115,4115,4115,4115,0
|
|
20241105,153200,448825900,4115,4115,4115,4115,0
|
|
20241105,153100,448825900,4115,4115,4115,4115,0
|
|
20241105,153000,448825900,4115,4115,4115,4115,1945
|
|
20241105,152900,440822225,4125,4125,4125,4125,0
|
|
20241105,152800,440822225,4125,4125,4125,4125,0
|
|
20241105,152700,440822225,4125,4125,4125,4125,0
|
|
20241105,152600,440822225,4125,4125,4125,4125,0
|
|
20241105,152500,440822225,4125,4125,4125,4125,0
|
|
20241105,152400,440822225,4125,4125,4125,4125,0
|
|
20241105,152300,440822225,4125,4125,4125,4125,0
|
|
20241105,152200,440822225,4125,4125,4125,4125,0
|
|
20241105,152100,440822225,4125,4125,4125,4125,0
|
|
20241105,152000,440822225,4125,4125,4125,4125,0
|
|
20241105,151900,440822225,4125,4130,4130,4125,59
|
|
20241105,151800,440578645,4130,4130,4135,4125,264
|
|
20241105,151700,439487640,4130,4130,4130,4130,241
|
|
20241105,151600,438492310,4120,4130,4135,4120,1240
|
|
20241105,151500,433366990,4130,4130,4130,4130,2
|
|
20241105,151400,433358730,4120,4120,4120,4120,0
|
|
20241105,151300,433358730,4120,4125,4125,4120,345
|
|
20241105,151200,431935830,4125,4130,4130,4125,101
|
|
20241105,151100,431519200,4130,4130,4130,4130,1
|
|
20241105,151000,431515070,4120,4120,4120,4120,0
|
|
20241105,150900,431515070,4120,4120,4120,4120,0
|
|
20241105,150800,431515070,4120,4125,4125,4120,126
|
|
20241105,150700,430995765,4125,4125,4125,4125,1018
|
|
20241105,150600,426796515,4130,4130,4130,4130,26
|
|
20241105,150500,426689135,4130,4125,4130,4125,1205
|
|
20241105,150400,421718080,4135,4135,4135,4135,0
|
|
20241105,150300,421718080,4135,4130,4135,4130,11
|
|
20241105,150200,421672645,4125,4120,4125,4120,60
|
|
20241105,150100,421425310,4115,4120,4120,4115,1686
|
|
20241105,150000,414479920,4120,4120,4120,4120,0
|
|
20241105,145900,414479920,4120,4120,4120,4120,1
|
|
20241105,145800,414475800,4125,4125,4125,4125,1
|
|
20241105,145700,414471675,4120,4120,4120,4120,176
|
|
20241105,145600,413746555,4120,4125,4125,4115,3141
|
|
20241105,145500,400796410,4135,4135,4135,4135,0
|
|
20241105,145400,400796410,4135,4130,4135,4125,27
|
|
20241105,145300,400684995,4135,4135,4135,4135,0
|
|
20241105,145200,400684995,4135,4135,4135,4135,0
|
|
20241105,145100,400684995,4135,4135,4135,4135,0
|
|
20241105,145000,400684995,4135,4135,4135,4135,0
|
|
20241105,144900,400684995,4135,4135,4135,4135,0
|
|
20241105,144800,400684995,4135,4130,4135,4120,2041
|
|
20241105,144700,392249000,4120,4130,4130,4120,2819
|
|
20241105,144600,380609350,4120,4125,4130,4120,730
|
|
20241105,144500,377595915,4125,4125,4125,4125,1
|
|
20241105,144400,377591790,4115,4120,4125,4115,265
|
|
20241105,144300,376500850,4120,4120,4120,4120,0
|
|
20241105,144200,376500850,4120,4120,4120,4120,889
|
|
20241105,144100,372838170,4120,4120,4120,4120,0
|
|
20241105,144000,372838170,4120,4120,4120,4120,0
|
|
20241105,143900,372838170,4120,4120,4120,4120,0
|
|
20241105,143800,372838170,4120,4120,4120,4120,0
|
|
20241105,143700,372838170,4120,4120,4120,4120,0
|
|
20241105,143600,372838170,4120,4130,4130,4120,1105
|
|
20241105,143500,368280350,4135,4130,4135,4130,121
|
|
20241105,143400,367780570,4130,4130,4130,4130,0
|
|
20241105,143300,367780570,4130,4135,4135,4130,45
|
|
20241105,143200,367594580,4130,4130,4130,4130,0
|
|
20241105,143100,367594580,4130,4130,4130,4130,69
|
|
20241105,143000,367309610,4130,4130,4130,4130,0
|
|
20241105,142900,367309610,4130,4130,4130,4130,53
|
|
20241105,142800,367090720,4130,4130,4130,4130,0
|
|
20241105,142700,367090720,4130,4130,4130,4130,4
|
|
20241105,142600,367074200,4130,4120,4130,4120,242
|
|
20241105,142500,366076530,4120,4120,4120,4120,0
|
|
20241105,142400,366076530,4120,4120,4120,4120,676
|
|
20241105,142300,363291410,4125,4125,4125,4125,0
|
|
20241105,142200,363291410,4125,4125,4125,4125,349
|
|
20241105,142100,361851785,4120,4125,4125,4120,1020
|
|
20241105,142000,357644840,4130,4130,4130,4130,36
|
|
20241105,141900,357496160,4135,4135,4135,4135,0
|
|
20241105,141800,357496160,4135,4135,4135,4135,0
|
|
20241105,141700,357496160,4135,4135,4135,4135,53
|
|
20241105,141600,357277005,4125,4125,4125,4125,125
|
|
20241105,141500,356761380,4125,4125,4125,4125,0
|
|
20241105,141400,356761380,4125,4125,4125,4125,0
|
|
20241105,141300,356761380,4125,4125,4125,4125,0
|
|
20241105,141200,356761380,4125,4125,4125,4125,0
|
|
20241105,141100,356761380,4125,4125,4125,4125,0
|
|
20241105,141000,356761380,4125,4125,4125,4125,0
|
|
20241105,140900,356761380,4125,4125,4125,4125,0
|
|
20241105,140800,356761380,4125,4135,4135,4125,50
|
|
20241105,140700,356554970,4135,4135,4135,4135,0
|
|
20241105,140600,356554970,4135,4135,4135,4135,0
|
|
20241105,140500,356554970,4135,4135,4135,4135,24
|
|
20241105,140400,356455730,4125,4125,4125,4125,0
|
|
20241105,140300,356455730,4125,4125,4125,4125,0
|
|
20241105,140200,356455730,4125,4125,4125,4125,0
|
|
20241105,140100,356455730,4125,4125,4125,4125,1105
|
|
20241105,140000,351897605,4130,4135,4135,4130,1113
|
|
20241105,135900,347299345,4145,4145,4145,4145,1
|
|
20241105,135800,347295200,4135,4135,4135,4135,15
|
|
20241105,135700,347233175,4135,4135,4135,4135,0
|
|
20241105,135600,347233175,4135,4135,4135,4135,0
|
|
20241105,135500,347233175,4135,4135,4135,4135,0
|
|
20241105,135400,347233175,4135,4135,4135,4135,0
|
|
20241105,135300,347233175,4135,4135,4135,4135,0
|
|
20241105,135200,347233175,4135,4140,4150,4135,101
|
|
20241105,135100,346814775,4140,4140,4140,4140,1
|
|
20241105,135000,346810635,4145,4145,4145,4145,0
|
|
20241105,134900,346810635,4145,4145,4145,4145,0
|
|
20241105,134800,346810635,4145,4145,4145,4145,0
|
|
20241105,134700,346810635,4145,4140,4145,4135,362
|
|
20241105,134600,345312210,4140,4140,4140,4140,0
|
|
20241105,134500,345312210,4140,4140,4140,4140,0
|
|
20241105,134400,345312210,4140,4140,4140,4140,0
|
|
20241105,134300,345312210,4140,4140,4140,4140,15
|
|
20241105,134200,345250110,4145,4145,4145,4145,80
|
|
20241105,134100,344918510,4145,4145,4145,4145,50
|
|
20241105,134000,344711260,4145,4145,4145,4145,0
|
|
20241105,133900,344711260,4145,4145,4145,4145,0
|
|
20241105,133800,344711260,4145,4145,4145,4145,4
|
|
20241105,133700,344694680,4145,4145,4145,4145,0
|
|
20241105,133600,344694680,4145,4145,4145,4145,0
|
|
20241105,133500,344694680,4145,4145,4145,4145,2
|
|
20241105,133400,344686390,4150,4150,4150,4150,0
|
|
20241105,133300,344686390,4150,4150,4150,4150,0
|
|
20241105,133200,344686390,4150,4150,4150,4150,0
|
|
20241105,133100,344686390,4150,4150,4150,4150,0
|
|
20241105,133000,344686390,4150,4150,4150,4150,0
|
|
20241105,132900,344686390,4150,4150,4150,4150,0
|
|
20241105,132800,344686390,4150,4150,4150,4150,0
|
|
20241105,132700,344686390,4150,4145,4150,4135,299
|
|
20241105,132600,343447585,4140,4140,4140,4140,1115
|
|
20241105,132500,338831485,4140,4140,4140,4140,3
|
|
20241105,132400,338819065,4140,4140,4140,4140,0
|
|
20241105,132300,338819065,4140,4140,4140,4140,300
|
|
20241105,132200,337577065,4135,4135,4135,4135,0
|
|
20241105,132100,337577065,4135,4135,4135,4135,0
|
|
20241105,132000,337577065,4135,4150,4150,4135,249
|
|
20241105,131900,336544450,4150,4150,4150,4150,0
|
|
20241105,131800,336544450,4150,4150,4150,4150,0
|
|
20241105,131700,336544450,4150,4150,4150,4150,1
|
|
20241105,131600,336540300,4135,4145,4150,4135,588
|
|
20241105,131500,334101690,4150,4150,4150,4150,500
|
|
20241105,131400,332026690,4150,4150,4150,4150,0
|
|
20241105,131300,332026690,4150,4150,4150,4150,0
|
|
20241105,131200,332026690,4150,4155,4155,4150,350
|
|
20241105,131100,330573190,4155,4140,4155,4140,1071
|
|
20241105,131000,326128600,4150,4150,4150,4150,0
|
|
20241105,130900,326128600,4150,4150,4150,4150,100
|
|
20241105,130800,325713600,4160,4160,4160,4160,0
|
|
20241105,130700,325713600,4160,4160,4160,4160,0
|
|
20241105,130600,325713600,4160,4160,4160,4160,0
|
|
20241105,130500,325713600,4160,4160,4160,4160,0
|
|
20241105,130400,325713600,4160,4160,4160,4160,0
|
|
20241105,130300,325713600,4160,4160,4160,4160,0
|
|
20241105,130200,325713600,4160,4160,4160,4160,48
|
|
20241105,130100,325513920,4160,4145,4160,4145,57
|
|
20241105,130000,325277625,4140,4135,4140,4135,42
|
|
20241105,125900,325103815,4135,4135,4135,4135,80
|
|
20241105,125800,324773015,4130,4130,4130,4130,0
|
|
20241105,125700,324773015,4130,4130,4130,4130,12
|
|
20241105,125600,324723455,4135,4135,4135,4135,0
|
|
20241105,125500,324723455,4135,4135,4135,4135,0
|
|
20241105,125400,324723455,4135,4135,4135,4135,0
|
|
20241105,125300,324723455,4135,4135,4135,4135,0
|
|
20241105,125200,324723455,4135,4135,4135,4135,0
|
|
20241105,125100,324723455,4135,4135,4135,4135,100
|
|
20241105,125000,324309955,4135,4135,4135,4135,0
|
|
20241105,124900,324309955,4135,4135,4135,4135,0
|
|
20241105,124800,324309955,4135,4135,4135,4135,7
|
|
20241105,124700,324281010,4140,4140,4140,4140,0
|
|
20241105,124600,324281010,4140,4140,4140,4140,0
|
|
20241105,124500,324281010,4140,4140,4140,4140,0
|
|
20241105,124400,324281010,4140,4140,4140,4140,0
|
|
20241105,124300,324281010,4140,4140,4140,4140,0
|
|
20241105,124200,324281010,4140,4135,4140,4135,22
|
|
20241105,124100,324189965,4135,4135,4135,4135,0
|
|
20241105,124000,324189965,4135,4135,4135,4135,0
|
|
20241105,123900,324189965,4135,4135,4135,4135,0
|
|
20241105,123800,324189965,4135,4135,4135,4135,0
|
|
20241105,123700,324189965,4135,4125,4135,4125,48
|
|
20241105,123600,323991945,4130,4130,4130,4130,47
|
|
20241105,123500,323797835,4125,4125,4125,4125,0
|
|
20241105,123400,323797835,4125,4125,4125,4125,0
|
|
20241105,123300,323797835,4125,4130,4165,4125,2845
|
|
20241105,123200,311970125,4135,4135,4135,4135,1
|
|
20241105,123100,311965990,4130,4130,4130,4130,0
|
|
20241105,123000,311965990,4130,4130,4130,4130,0
|
|
20241105,122900,311965990,4130,4130,4130,4130,48
|
|
20241105,122800,311767750,4115,4115,4115,4115,0
|
|
20241105,122700,311767750,4115,4115,4115,4115,0
|
|
20241105,122600,311767750,4115,4120,4120,4115,557
|
|
20241105,122500,309474495,4125,4125,4125,4125,0
|
|
20241105,122400,309474495,4125,4125,4125,4125,8
|
|
20241105,122300,309441495,4120,4120,4120,4120,5
|
|
20241105,122200,309420895,4120,4125,4125,4120,2223
|
|
20241105,122100,300259485,4125,4125,4125,4125,0
|
|
20241105,122000,300259485,4125,4125,4125,4125,0
|
|
20241105,121900,300259485,4125,4125,4125,4125,8
|
|
20241105,121800,300226485,4125,4125,4125,4125,0
|
|
20241105,121700,300226485,4125,4125,4125,4125,0
|
|
20241105,121600,300226485,4125,4125,4125,4125,0
|
|
20241105,121500,300226485,4125,4125,4125,4125,0
|
|
20241105,121400,300226485,4125,4125,4125,4125,0
|
|
20241105,121300,300226485,4125,4125,4125,4125,0
|
|
20241105,121200,300226485,4125,4125,4125,4125,18
|
|
20241105,121100,300152235,4145,4145,4145,4145,0
|
|
20241105,121000,300152235,4145,4145,4145,4145,0
|
|
20241105,120900,300152235,4145,4145,4145,4145,0
|
|
20241105,120800,300152235,4145,4145,4145,4145,0
|
|
20241105,120700,300152235,4145,4145,4145,4145,100
|
|
20241105,120600,299737735,4145,4145,4145,4145,0
|
|
20241105,120500,299737735,4145,4145,4145,4145,100
|
|
20241105,120400,299323235,4125,4125,4125,4125,0
|
|
20241105,120300,299323235,4125,4125,4125,4125,0
|
|
20241105,120200,299323235,4125,4125,4125,4125,0
|
|
20241105,120100,299323235,4125,4140,4140,4125,133
|
|
20241105,120000,298773110,4135,4135,4135,4135,100
|
|
20241105,115900,298359610,4145,4145,4145,4145,0
|
|
20241105,115800,298359610,4145,4145,4145,4145,100
|
|
20241105,115700,297945110,4125,4125,4125,4125,0
|
|
20241105,115600,297945110,4125,4130,4160,4125,542
|
|
20241105,115500,295696030,4120,4125,4125,4120,80
|
|
20241105,115400,295366075,4125,4125,4125,4125,8
|
|
20241105,115300,295333075,4120,4120,4120,4120,0
|
|
20241105,115200,295333075,4120,4120,4120,4120,0
|
|
20241105,115100,295333075,4120,4130,4130,4120,350
|
|
20241105,115000,293887825,4125,4125,4125,4125,0
|
|
20241105,114900,293887825,4125,4125,4125,4125,0
|
|
20241105,114800,293887825,4125,4125,4125,4125,0
|
|
20241105,114700,293887825,4125,4125,4125,4125,0
|
|
20241105,114600,293887825,4125,4125,4125,4125,10
|
|
20241105,114500,293846575,4120,4120,4120,4120,0
|
|
20241105,114400,293846575,4120,4120,4120,4120,0
|
|
20241105,114300,293846575,4120,4120,4120,4120,20
|
|
20241105,114200,293764175,4150,4150,4150,4150,0
|
|
20241105,114100,293764175,4150,4150,4150,4150,0
|
|
20241105,114000,293764175,4150,4150,4150,4150,0
|
|
20241105,113900,293764175,4150,4125,4150,4125,86
|
|
20241105,113800,293408900,4130,4130,4130,4130,0
|
|
20241105,113700,293408900,4130,4130,4130,4130,0
|
|
20241105,113600,293408900,4130,4130,4130,4130,0
|
|
20241105,113500,293408900,4130,4130,4130,4130,70
|
|
20241105,113400,293119800,4130,4130,4130,4130,0
|
|
20241105,113300,293119800,4130,4130,4130,4130,0
|
|
20241105,113200,293119800,4130,4130,4130,4130,5
|
|
20241105,113100,293099150,4155,4155,4155,4155,0
|
|
20241105,113000,293099150,4155,4155,4155,4155,0
|
|
20241105,112900,293099150,4155,4120,4155,4120,1097
|
|
20241105,112800,288562945,4120,4120,4120,4120,0
|
|
20241105,112700,288562945,4120,4125,4125,4120,185
|
|
20241105,112600,287800450,4130,4130,4130,4130,0
|
|
20241105,112500,287800450,4130,4130,4130,4130,0
|
|
20241105,112400,287800450,4130,4130,4130,4130,0
|
|
20241105,112300,287800450,4130,4130,4130,4130,0
|
|
20241105,112200,287800450,4130,4130,4130,4130,0
|
|
20241105,112100,287800450,4130,4125,4130,4125,93
|
|
20241105,112000,287416725,4130,4130,4130,4130,0
|
|
20241105,111900,287416725,4130,4130,4130,4130,0
|
|
20241105,111800,287416725,4130,4130,4130,4130,0
|
|
20241105,111700,287416725,4130,4130,4130,4130,50
|
|
20241105,111600,287210225,4125,4125,4125,4125,11
|
|
20241105,111500,287164850,4130,4130,4130,4130,70
|
|
20241105,111400,286875750,4130,4135,4135,4125,1159
|
|
20241105,111300,282089595,4135,4140,4140,4135,74
|
|
20241105,111200,281783555,4140,4140,4140,4140,89
|
|
20241105,111100,281415095,4140,4140,4140,4140,0
|
|
20241105,111000,281415095,4140,4140,4140,4140,511
|
|
20241105,110900,279299555,4140,4140,4140,4140,0
|
|
20241105,110800,279299555,4140,4140,4140,4140,3
|
|
20241105,110700,279287135,4145,4145,4145,4145,0
|
|
20241105,110600,279287135,4145,4150,4150,4145,1215
|
|
20241105,110500,274249410,4150,4145,4150,4145,101
|
|
20241105,110400,273830760,4145,4145,4145,4145,120
|
|
20241105,110300,273333360,4140,4145,4145,4140,320
|
|
20241105,110200,272007960,4165,4165,4165,4165,0
|
|
20241105,110100,272007960,4165,4160,4165,4160,528
|
|
20241105,110000,269809400,4165,4130,4165,4130,2016
|
|
20241105,105900,261422810,4130,4130,4130,4130,9
|
|
20241105,105800,261385640,4130,4130,4130,4130,11
|
|
20241105,105700,261340210,4130,4130,4130,4130,0
|
|
20241105,105600,261340210,4130,4130,4130,4130,63
|
|
20241105,105500,261080020,4145,4145,4145,4145,0
|
|
20241105,105400,261080020,4145,4145,4145,4145,0
|
|
20241105,105300,261080020,4145,4145,4145,4145,712
|
|
20241105,105200,258128780,4145,4145,4145,4145,25
|
|
20241105,105100,258025155,4140,4140,4140,4140,0
|
|
20241105,105000,258025155,4140,4135,4140,4135,192
|
|
20241105,104900,257230610,4140,4140,4140,4140,0
|
|
20241105,104800,257230610,4140,4140,4140,4140,0
|
|
20241105,104700,257230610,4140,4140,4140,4140,195
|
|
20241105,104600,256423310,4140,4130,4140,4130,156
|
|
20241105,104500,255778570,4125,4125,4125,4125,0
|
|
20241105,104400,255778570,4125,4125,4125,4125,203
|
|
20241105,104300,254941195,4120,4120,4120,4120,37
|
|
20241105,104200,254788755,4115,4115,4115,4115,888
|
|
20241105,104100,251134635,4115,4115,4115,4115,169
|
|
20241105,104000,250439200,4115,4115,4115,4115,22
|
|
20241105,103900,250348670,4115,4115,4115,4115,123
|
|
20241105,103800,249842525,4115,4120,4120,4115,85
|
|
20241105,103700,249492640,4120,4120,4120,4120,0
|
|
20241105,103600,249492640,4120,4120,4120,4120,0
|
|
20241105,103500,249492640,4120,4120,4120,4120,0
|
|
20241105,103400,249492640,4120,4120,4120,4120,36
|
|
20241105,103300,249344320,4120,4120,4120,4120,26
|
|
20241105,103200,249237200,4120,4120,4120,4120,30
|
|
20241105,103100,249113600,4120,4120,4120,4120,25
|
|
20241105,103000,249010600,4120,4120,4120,4120,225
|
|
20241105,102900,248083600,4125,4125,4125,4125,0
|
|
20241105,102800,248083600,4125,4125,4125,4125,0
|
|
20241105,102700,248083600,4125,4125,4125,4125,0
|
|
20241105,102600,248083600,4125,4125,4125,4125,0
|
|
20241105,102500,248083600,4125,4125,4125,4125,0
|
|
20241105,102400,248083600,4125,4125,4125,4125,9
|
|
20241105,102300,248046475,4125,4120,4125,4120,88
|
|
20241105,102200,247683610,4120,4120,4120,4120,28
|
|
20241105,102100,247568250,4120,4120,4120,4120,28
|
|
20241105,102000,247452890,4120,4120,4125,4120,168
|
|
20241105,101900,246760095,4125,4150,4150,4125,5434
|
|
20241105,101800,224322230,4140,4140,4140,4140,89
|
|
20241105,101700,223953770,4140,4140,4140,4140,100
|
|
20241105,101600,223539770,4140,4140,4140,4140,54
|
|
20241105,101500,223316210,4140,4140,4140,4140,86
|
|
20241105,101400,222960170,4140,4140,4150,4140,61
|
|
20241105,101300,222707620,4140,4140,4140,4140,61
|
|
20241105,101200,222455080,4150,4155,4155,4140,55
|
|
20241105,101100,222227355,4140,4140,4140,4140,325
|
|
20241105,101000,220881855,4140,4140,4140,4140,90
|
|
20241105,100900,220509255,4140,4140,4140,4140,11
|
|
20241105,100800,220463715,4140,4140,4140,4140,84
|
|
20241105,100700,220115955,4145,4145,4150,4145,932
|
|
20241105,100600,216250940,4150,4150,4150,4150,1
|
|
20241105,100500,216246790,4150,4150,4150,4150,433
|
|
20241105,100400,214449840,4150,4155,4155,4150,5011
|
|
20241105,100300,193652730,4155,4155,4155,4150,89
|
|
20241105,100200,193283370,4150,4155,4155,4150,12
|
|
20241105,100100,193233565,4150,4150,4150,4150,48
|
|
20241105,100000,193034365,4150,4150,4150,4150,0
|
|
20241105,095900,193034365,4150,4150,4150,4150,1299
|
|
20241105,095800,187643515,4155,4155,4155,4155,0
|
|
20241105,095700,187643515,4155,4150,4155,4150,706
|
|
20241105,095600,184713510,4150,4150,4150,4150,1765
|
|
20241105,095500,177388760,4160,4160,4160,4160,1
|
|
20241105,095400,177384600,4150,4150,4150,4150,1497
|
|
20241105,095300,171172050,4155,4155,4160,4155,160
|
|
20241105,095200,170507225,4160,4160,4160,4160,275
|
|
20241105,095100,169363225,4155,4155,4155,4155,0
|
|
20241105,095000,169363225,4155,4155,4155,4155,500
|
|
20241105,094900,167285725,4155,4155,4155,4155,1489
|
|
20241105,094800,161098930,4160,4160,4160,4160,1127
|
|
20241105,094700,156410610,4165,4165,4165,4165,579
|
|
20241105,094600,153999075,4160,4160,4160,4160,2357
|
|
20241105,094500,144193955,4160,4160,4160,4160,13
|
|
20241105,094400,144139875,4160,4145,4160,4145,3511
|
|
20241105,094300,129567895,4145,4145,4145,4145,0
|
|
20241105,094200,129567895,4145,4145,4145,4145,4
|
|
20241105,094100,129551315,4145,4145,4150,4145,23
|
|
20241105,094000,129455935,4135,4140,4140,4135,173
|
|
20241105,093900,128740480,4130,4145,4150,4130,1061
|
|
20241105,093800,124348815,4145,4145,4145,4145,200
|
|
20241105,093700,123519815,4145,4135,4145,4135,197
|
|
20241105,093600,122704890,4135,4135,4135,4135,2
|
|
20241105,093500,122696620,4130,4130,4130,4130,0
|
|
20241105,093400,122696620,4130,4130,4130,4130,0
|
|
20241105,093300,122696620,4130,4130,4130,4130,0
|
|
20241105,093200,122696620,4130,4130,4130,4130,0
|
|
20241105,093100,122696620,4130,4130,4130,4130,0
|
|
20241105,093000,122696620,4130,4135,4140,4130,1014
|
|
20241105,092900,118503790,4135,4140,4140,4135,11
|
|
20241105,092800,118458255,4140,4140,4140,4140,0
|
|
20241105,092700,118458255,4140,4140,4140,4140,0
|
|
20241105,092600,118458255,4140,4140,4140,4140,0
|
|
20241105,092500,118458255,4140,4145,4145,4140,499
|
|
20241105,092400,116391145,4150,4145,4150,4145,1582
|
|
20241105,092300,109826490,4145,4145,4145,4145,100
|
|
20241105,092200,109411990,4150,4150,4150,4150,110
|
|
20241105,092100,108955490,4150,4150,4150,4150,1000
|
|
20241105,092000,104805490,4150,4150,4150,4150,1
|
|
20241105,091900,104801340,4140,4140,4140,4140,50
|
|
20241105,091800,104594340,4140,4150,4155,4140,692
|
|
20241105,091700,101719480,4155,4155,4155,4155,0
|
|
20241105,091600,101719480,4155,4155,4155,4155,0
|
|
20241105,091500,101719480,4155,4155,4155,4155,0
|
|
20241105,091400,101719480,4155,4155,4155,4145,4367
|
|
20241105,091300,83600015,4160,4160,4160,4160,492
|
|
20241105,091200,81553295,4160,4155,4160,4145,1002
|
|
20241105,091100,77389990,4160,4160,4160,4160,1
|
|
20241105,091000,77385830,4155,4150,4155,4150,2641
|
|
20241105,090900,66417475,4150,4140,4150,4140,2224
|
|
20241105,090800,57197885,4140,4150,4150,4140,130
|
|
20241105,090700,56658685,4155,4155,4155,4155,300
|
|
20241105,090600,55412185,4150,4145,4150,4145,6328
|
|
20241105,090500,29152585,4150,4150,4150,4150,0
|
|
20241105,090400,29152585,4150,4150,4150,4150,2
|
|
20241105,090300,29144285,4135,4120,4135,4120,1210
|
|
20241105,090200,24152190,4120,4090,4120,4085,240
|
|
20241105,090100,23171070,4110,4090,4110,4085,202
|
|
20241105,090000,22345870,4080,4080,4080,4075,5477
|