641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,193800,777682630,4150,4150,4150,4150,3609
|
|
20241106,193700,777682630,4150,4150,4150,4150,0
|
|
20241106,193600,777682630,4150,4150,4150,4150,0
|
|
20241106,193500,777682630,4150,4150,4150,4150,0
|
|
20241106,193400,777682630,4150,4150,4150,4150,0
|
|
20241106,193300,777682630,4150,4150,4150,4150,0
|
|
20241106,193200,777682630,4150,4150,4150,4150,0
|
|
20241106,193100,777682630,4150,4150,4150,4150,0
|
|
20241106,193000,777682630,4150,4150,4150,4150,0
|
|
20241106,192900,777682630,4150,4150,4150,4150,0
|
|
20241106,192800,777682630,4150,4150,4150,4150,0
|
|
20241106,192700,777682630,4150,4150,4150,4150,0
|
|
20241106,192600,777682630,4150,4150,4150,4150,0
|
|
20241106,192500,777682630,4150,4150,4150,4150,0
|
|
20241106,192400,777682630,4150,4150,4150,4150,0
|
|
20241106,192300,777682630,4150,4150,4150,4150,0
|
|
20241106,192200,777682630,4150,4150,4150,4150,0
|
|
20241106,192100,777682630,4150,4150,4150,4150,0
|
|
20241106,192000,777682630,4150,4150,4150,4150,0
|
|
20241106,191900,777682630,4150,4150,4150,4150,0
|
|
20241106,191800,777682630,4150,4150,4150,4150,0
|
|
20241106,191700,777682630,4150,4150,4150,4150,0
|
|
20241106,191600,777682630,4150,4150,4150,4150,0
|
|
20241106,191500,777682630,4150,4150,4150,4150,0
|
|
20241106,191400,777682630,4150,4150,4150,4150,0
|
|
20241106,191300,777682630,4150,4150,4150,4150,0
|
|
20241106,191200,777682630,4150,4150,4150,4150,0
|
|
20241106,191100,777682630,4150,4150,4150,4150,0
|
|
20241106,191000,777682630,4150,4150,4150,4150,0
|
|
20241106,190900,777682630,4150,4150,4150,4150,0
|
|
20241106,190800,777682630,4150,4150,4150,4150,3609
|
|
20241106,190700,777682630,4150,4150,4150,4150,0
|
|
20241106,190600,777682630,4150,4150,4150,4150,0
|
|
20241106,190500,777682630,4150,4150,4150,4150,0
|
|
20241106,190400,777682630,4150,4150,4150,4150,0
|
|
20241106,190300,777682630,4150,4150,4150,4150,0
|
|
20241106,190200,777682630,4150,4150,4150,4150,0
|
|
20241106,190100,777682630,4150,4150,4150,4150,0
|
|
20241106,190000,777682630,4150,4150,4150,4150,0
|
|
20241106,185900,777682630,4150,4150,4150,4150,0
|
|
20241106,185800,777682630,4150,4150,4150,4150,0
|
|
20241106,185700,777682630,4150,4150,4150,4150,0
|
|
20241106,185600,777682630,4150,4150,4150,4150,0
|
|
20241106,185500,777682630,4150,4150,4150,4150,0
|
|
20241106,185400,777682630,4150,4150,4150,4150,0
|
|
20241106,185300,777682630,4150,4150,4150,4150,0
|
|
20241106,185200,777682630,4150,4150,4150,4150,0
|
|
20241106,185100,777682630,4150,4150,4150,4150,0
|
|
20241106,185000,777682630,4150,4150,4150,4150,0
|
|
20241106,184900,777682630,4150,4150,4150,4150,0
|
|
20241106,184800,777682630,4150,4150,4150,4150,0
|
|
20241106,184700,777682630,4150,4150,4150,4150,0
|
|
20241106,184600,777682630,4150,4150,4150,4150,0
|
|
20241106,184500,777682630,4150,4150,4150,4150,0
|
|
20241106,184400,777682630,4150,4150,4150,4150,0
|
|
20241106,184300,777682630,4150,4150,4150,4150,0
|
|
20241106,184200,777682630,4150,4150,4150,4150,0
|
|
20241106,184100,777682630,4150,4150,4150,4150,0
|
|
20241106,184000,777682630,4150,4150,4150,4150,0
|
|
20241106,183900,777682630,4150,4150,4150,4150,0
|
|
20241106,183800,777682630,4150,4150,4150,4150,3609
|
|
20241106,183700,777682630,4150,4150,4150,4150,0
|
|
20241106,183600,777682630,4150,4150,4150,4150,0
|
|
20241106,183500,777682630,4150,4150,4150,4150,0
|
|
20241106,183400,777682630,4150,4150,4150,4150,0
|
|
20241106,183300,777682630,4150,4150,4150,4150,0
|
|
20241106,183200,777682630,4150,4150,4150,4150,0
|
|
20241106,183100,777682630,4150,4150,4150,4150,0
|
|
20241106,183000,777682630,4150,4150,4150,4150,0
|
|
20241106,182900,777682630,4150,4150,4150,4150,0
|
|
20241106,182800,777682630,4150,4150,4150,4150,0
|
|
20241106,182700,777682630,4150,4150,4150,4150,0
|
|
20241106,182600,777682630,4150,4150,4150,4150,0
|
|
20241106,182500,777682630,4150,4150,4150,4150,0
|
|
20241106,182400,777682630,4150,4150,4150,4150,0
|
|
20241106,182300,777682630,4150,4150,4150,4150,0
|
|
20241106,182200,777682630,4150,4150,4150,4150,0
|
|
20241106,182100,777682630,4150,4150,4150,4150,0
|
|
20241106,182000,777682630,4150,4150,4150,4150,0
|
|
20241106,181900,777682630,4150,4150,4150,4150,0
|
|
20241106,181800,777682630,4150,4150,4150,4150,0
|
|
20241106,181700,777682630,4150,4150,4150,4150,0
|
|
20241106,181600,777682630,4150,4150,4150,4150,0
|
|
20241106,181500,777682630,4150,4150,4150,4150,0
|
|
20241106,181400,777682630,4150,4150,4150,4150,0
|
|
20241106,181300,777682630,4150,4150,4150,4150,0
|
|
20241106,181200,777682630,4150,4150,4150,4150,0
|
|
20241106,181100,777682630,4150,4150,4150,4150,0
|
|
20241106,181000,777682630,4150,4150,4150,4150,0
|
|
20241106,180900,777682630,4150,4150,4150,4150,0
|
|
20241106,180800,777682630,4150,4150,4150,4150,3609
|
|
20241106,180700,777682630,4150,4150,4150,4150,0
|
|
20241106,180600,777682630,4150,4150,4150,4150,0
|
|
20241106,180500,777682630,4150,4150,4150,4150,0
|
|
20241106,180400,777682630,4150,4150,4150,4150,0
|
|
20241106,180300,777682630,4150,4150,4150,4150,0
|
|
20241106,180200,777682630,4150,4150,4150,4150,0
|
|
20241106,180100,777682630,4150,4150,4150,4150,0
|
|
20241106,180000,777682630,4150,4150,4150,4150,0
|
|
20241106,175900,777682630,4150,4150,4150,4150,0
|
|
20241106,175800,777682630,4150,4150,4150,4150,0
|
|
20241106,175700,777682630,4150,4150,4150,4150,0
|
|
20241106,175600,777682630,4150,4150,4150,4150,0
|
|
20241106,175500,777682630,4150,4150,4150,4150,0
|
|
20241106,175400,777682630,4150,4150,4150,4150,0
|
|
20241106,175300,777682630,4150,4150,4150,4150,0
|
|
20241106,175200,777682630,4150,4150,4150,4150,0
|
|
20241106,175100,777682630,4150,4150,4150,4150,0
|
|
20241106,175000,777682630,4150,4150,4150,4150,0
|
|
20241106,174900,777682630,4150,4150,4150,4150,0
|
|
20241106,174800,777682630,4150,4150,4150,4150,0
|
|
20241106,174700,777682630,4150,4150,4150,4150,0
|
|
20241106,174600,777682630,4150,4150,4150,4150,0
|
|
20241106,174500,777682630,4150,4150,4150,4150,0
|
|
20241106,174400,777682630,4150,4150,4150,4150,0
|
|
20241106,174300,777682630,4150,4150,4150,4150,0
|
|
20241106,174200,777682630,4150,4150,4150,4150,0
|
|
20241106,174100,777682630,4150,4150,4150,4150,0
|
|
20241106,174000,777682630,4150,4150,4150,4150,0
|
|
20241106,173900,777682630,4150,4150,4150,4150,0
|
|
20241106,173800,777682630,4150,4150,4150,4150,3609
|
|
20241106,173700,777682630,4150,4150,4150,4150,0
|
|
20241106,173600,777682630,4150,4150,4150,4150,0
|
|
20241106,173500,777682630,4150,4150,4150,4150,0
|
|
20241106,173400,777682630,4150,4150,4150,4150,0
|
|
20241106,173300,777682630,4150,4150,4150,4150,0
|
|
20241106,173200,777682630,4150,4150,4150,4150,0
|
|
20241106,173100,777682630,4150,4150,4150,4150,0
|
|
20241106,173000,777682630,4150,4150,4150,4150,0
|
|
20241106,172900,777682630,4150,4150,4150,4150,0
|
|
20241106,172800,777682630,4150,4150,4150,4150,0
|
|
20241106,172700,777682630,4150,4150,4150,4150,0
|
|
20241106,172600,777682630,4150,4150,4150,4150,0
|
|
20241106,172500,777682630,4150,4150,4150,4150,0
|
|
20241106,172400,777682630,4150,4150,4150,4150,0
|
|
20241106,172300,777682630,4150,4150,4150,4150,0
|
|
20241106,172200,777682630,4150,4150,4150,4150,0
|
|
20241106,172100,777682630,4150,4150,4150,4150,0
|
|
20241106,172000,777682630,4150,4150,4150,4150,0
|
|
20241106,171900,777682630,4150,4150,4150,4150,0
|
|
20241106,171800,777682630,4150,4150,4150,4150,0
|
|
20241106,171700,777682630,4150,4150,4150,4150,0
|
|
20241106,171600,777682630,4150,4150,4150,4150,0
|
|
20241106,171500,777682630,4150,4150,4150,4150,0
|
|
20241106,171400,777682630,4150,4150,4150,4150,0
|
|
20241106,171300,777682630,4150,4150,4150,4150,0
|
|
20241106,171200,777682630,4150,4150,4150,4150,0
|
|
20241106,171100,777682630,4150,4150,4150,4150,0
|
|
20241106,171000,777682630,4150,4150,4150,4150,0
|
|
20241106,170900,777682630,4150,4150,4150,4150,0
|
|
20241106,170800,777682630,4150,4150,4150,4150,3609
|
|
20241106,170700,777682630,4150,4150,4150,4150,0
|
|
20241106,170600,777682630,4150,4150,4150,4150,0
|
|
20241106,170500,777682630,4150,4150,4150,4150,0
|
|
20241106,170400,777682630,4150,4150,4150,4150,0
|
|
20241106,170300,777682630,4150,4150,4150,4150,0
|
|
20241106,170200,777682630,4150,4150,4150,4150,0
|
|
20241106,170100,777682630,4150,4150,4150,4150,0
|
|
20241106,170000,777682630,4150,4150,4150,4150,0
|
|
20241106,165900,777682630,4150,4150,4150,4150,0
|
|
20241106,165800,777682630,4150,4150,4150,4150,0
|
|
20241106,165700,777682630,4150,4150,4150,4150,0
|
|
20241106,165600,777682630,4150,4150,4150,4150,0
|
|
20241106,165500,777682630,4150,4150,4150,4150,0
|
|
20241106,165400,777682630,4150,4150,4150,4150,0
|
|
20241106,165300,777682630,4150,4150,4150,4150,0
|
|
20241106,165200,777682630,4150,4150,4150,4150,0
|
|
20241106,165100,777682630,4150,4150,4150,4150,0
|
|
20241106,165000,777682630,4150,4150,4150,4150,0
|
|
20241106,164900,777682630,4150,4150,4150,4150,0
|
|
20241106,164800,777682630,4150,4150,4150,4150,0
|
|
20241106,164700,777682630,4150,4150,4150,4150,0
|
|
20241106,164600,777682630,4150,4150,4150,4150,0
|
|
20241106,164500,777682630,4150,4150,4150,4150,0
|
|
20241106,164400,777682630,4150,4150,4150,4150,0
|
|
20241106,164300,777682630,4150,4150,4150,4150,0
|
|
20241106,164200,777682630,4150,4150,4150,4150,0
|
|
20241106,164100,777682630,4150,4150,4150,4150,0
|
|
20241106,164000,777682630,4150,4150,4150,4150,0
|
|
20241106,163900,777682630,4150,4150,4150,4150,0
|
|
20241106,163800,777682630,4150,4150,4150,4150,3609
|
|
20241106,163700,777682630,4150,4150,4150,4150,0
|
|
20241106,163600,777682630,4150,4150,4150,4150,0
|
|
20241106,163500,777682630,4150,4150,4150,4150,0
|
|
20241106,163400,777682630,4150,4150,4150,4150,0
|
|
20241106,163300,777682630,4150,4150,4150,4150,0
|
|
20241106,163200,777682630,4150,4150,4150,4150,0
|
|
20241106,163100,777682630,4150,4150,4150,4150,0
|
|
20241106,163000,777682630,4150,4150,4150,4150,0
|
|
20241106,162900,777682630,4150,4150,4150,4150,0
|
|
20241106,162800,777682630,4150,4150,4150,4150,0
|
|
20241106,162700,777682630,4150,4150,4150,4150,0
|
|
20241106,162600,777682630,4150,4150,4150,4150,0
|
|
20241106,162500,777682630,4150,4150,4150,4150,0
|
|
20241106,162400,777682630,4150,4150,4150,4150,0
|
|
20241106,162300,777682630,4150,4150,4150,4150,0
|
|
20241106,162200,777682630,4150,4150,4150,4150,0
|
|
20241106,162100,777682630,4150,4150,4150,4150,0
|
|
20241106,162000,777682630,4150,4150,4150,4150,0
|
|
20241106,161900,777682630,4150,4150,4150,4150,0
|
|
20241106,161800,777682630,4150,4150,4150,4150,0
|
|
20241106,161700,777682630,4150,4150,4150,4150,0
|
|
20241106,161600,777682630,4150,4150,4150,4150,0
|
|
20241106,161500,777682630,4150,4150,4150,4150,0
|
|
20241106,161400,777682630,4150,4150,4150,4150,0
|
|
20241106,161300,777682630,4150,4150,4150,4150,0
|
|
20241106,161200,777682630,4150,4150,4150,4150,0
|
|
20241106,161100,777682630,4150,4150,4150,4150,0
|
|
20241106,161000,777682630,4150,4150,4150,4150,0
|
|
20241106,160900,777682630,4150,4150,4150,4150,0
|
|
20241106,160800,777682630,4150,4150,4150,4150,3609
|
|
20241106,160700,777682630,4150,4150,4150,4150,0
|
|
20241106,160600,777682630,4150,4150,4150,4150,0
|
|
20241106,160500,777682630,4150,4150,4150,4150,0
|
|
20241106,160400,777682630,4150,4150,4150,4150,0
|
|
20241106,160300,777682630,4150,4150,4150,4150,0
|
|
20241106,160200,777682630,4150,4150,4150,4150,0
|
|
20241106,160100,777682630,4150,4150,4150,4150,0
|
|
20241106,160000,777682630,4150,4150,4150,4150,0
|
|
20241106,155900,777682630,4150,4150,4150,4150,0
|
|
20241106,155800,777682630,4150,4150,4150,4150,0
|
|
20241106,155700,777682630,4150,4150,4150,4150,0
|
|
20241106,155600,777682630,4150,4150,4150,4150,0
|
|
20241106,155500,777682630,4150,4150,4150,4150,0
|
|
20241106,155400,777682630,4150,4150,4150,4150,0
|
|
20241106,155300,777682630,4150,4150,4150,4150,0
|
|
20241106,155200,777682630,4150,4150,4150,4150,0
|
|
20241106,155100,777682630,4150,4150,4150,4150,0
|
|
20241106,155000,777682630,4150,4150,4150,4150,0
|
|
20241106,154900,777682630,4150,4150,4150,4150,0
|
|
20241106,154800,777682630,4150,4150,4150,4150,0
|
|
20241106,154700,777682630,4150,4150,4150,4150,0
|
|
20241106,154600,777682630,4150,4150,4150,4150,0
|
|
20241106,154500,777682630,4150,4150,4150,4150,0
|
|
20241106,154400,777682630,4150,4150,4150,4150,0
|
|
20241106,154300,777682630,4150,4150,4150,4150,0
|
|
20241106,154200,777682630,4150,4150,4150,4150,0
|
|
20241106,154100,777682630,4150,4150,4150,4150,0
|
|
20241106,154000,777682630,4150,4150,4150,4150,0
|
|
20241106,153900,777682630,4150,4150,4150,4150,0
|
|
20241106,153800,777682630,4150,4150,4150,4150,3609
|
|
20241106,153700,777682630,4150,4150,4150,4150,0
|
|
20241106,153600,777682630,4150,4150,4150,4150,0
|
|
20241106,153500,777682630,4150,4150,4150,4150,0
|
|
20241106,153400,777682630,4150,4150,4150,4150,0
|
|
20241106,153300,777682630,4150,4150,4150,4150,0
|
|
20241106,153200,777682630,4150,4150,4150,4150,0
|
|
20241106,153100,777682630,4150,4150,4150,4150,0
|
|
20241106,153000,777682630,4150,4150,4150,4150,3609
|
|
20241106,152900,762705280,4150,4150,4150,4150,0
|
|
20241106,152800,762705280,4150,4150,4150,4150,0
|
|
20241106,152700,762705280,4150,4150,4150,4150,0
|
|
20241106,152600,762705280,4150,4150,4150,4150,0
|
|
20241106,152500,762705280,4150,4150,4150,4150,0
|
|
20241106,152400,762705280,4150,4150,4150,4150,0
|
|
20241106,152300,762705280,4150,4150,4150,4150,0
|
|
20241106,152200,762705280,4150,4150,4150,4150,0
|
|
20241106,152100,762705280,4150,4150,4150,4150,0
|
|
20241106,152000,762705280,4150,4150,4150,4150,0
|
|
20241106,151900,762705280,4150,4140,4150,4135,955
|
|
20241106,151800,758752530,4145,4145,4145,4145,0
|
|
20241106,151700,758752530,4145,4140,4145,4140,165
|
|
20241106,151600,758069420,4145,4140,4145,4140,482
|
|
20241106,151500,756073935,4145,4150,4150,4145,893
|
|
20241106,151400,752372445,4150,4145,4150,4145,199
|
|
20241106,151300,751546705,4150,4150,4150,4150,10
|
|
20241106,151200,751505205,4160,4160,4160,4160,41
|
|
20241106,151100,751334645,4160,4160,4160,4160,0
|
|
20241106,151000,751334645,4160,4160,4160,4160,0
|
|
20241106,150900,751334645,4160,4160,4160,4160,0
|
|
20241106,150800,751334645,4160,4160,4160,4150,1698
|
|
20241106,150700,744277955,4155,4155,4155,4155,168
|
|
20241106,150600,743579915,4155,4155,4155,4155,0
|
|
20241106,150500,743579915,4155,4155,4155,4155,814
|
|
20241106,150400,740197745,4155,4155,4155,4155,2
|
|
20241106,150300,740189435,4150,4150,4150,4150,686
|
|
20241106,150200,737342535,4160,4155,4160,4155,31
|
|
20241106,150100,737213725,4155,4150,4155,4150,1032
|
|
20241106,150000,732925770,4150,4150,4150,4150,1000
|
|
20241106,145900,728775770,4145,4150,4150,4145,4
|
|
20241106,145800,728759185,4145,4140,4145,4140,966
|
|
20241106,145700,724755385,4140,4130,4140,4125,2102
|
|
20241106,145600,716067580,4130,4130,4130,4130,1368
|
|
20241106,145500,710417740,4125,4125,4125,4125,63
|
|
20241106,145400,710157865,4125,4125,4125,4125,0
|
|
20241106,145300,710157865,4125,4125,4125,4125,0
|
|
20241106,145200,710157865,4125,4130,4130,4125,23
|
|
20241106,145100,710062895,4130,4130,4130,4130,0
|
|
20241106,145000,710062895,4130,4130,4130,4130,0
|
|
20241106,144900,710062895,4130,4130,4130,4130,10
|
|
20241106,144800,710021595,4130,4135,4135,4130,583
|
|
20241106,144700,707613550,4135,4135,4135,4135,0
|
|
20241106,144600,707613550,4135,4135,4135,4135,0
|
|
20241106,144500,707613550,4135,4135,4140,4135,1237
|
|
20241106,144400,702498235,4130,4130,4130,4130,0
|
|
20241106,144300,702498235,4130,4130,4130,4130,0
|
|
20241106,144200,702498235,4130,4130,4130,4130,1
|
|
20241106,144100,702494105,4135,4135,4135,4135,0
|
|
20241106,144000,702494105,4135,4135,4135,4135,0
|
|
20241106,143900,702494105,4135,4135,4135,4135,0
|
|
20241106,143800,702494105,4135,4135,4135,4135,0
|
|
20241106,143700,702494105,4135,4135,4135,4135,0
|
|
20241106,143600,702494105,4135,4135,4135,4135,344
|
|
20241106,143500,701071665,4135,4140,4140,4135,33
|
|
20241106,143400,700935205,4130,4130,4130,4130,0
|
|
20241106,143300,700935205,4130,4130,4130,4130,0
|
|
20241106,143200,700935205,4130,4130,4130,4130,100
|
|
20241106,143100,700522205,4140,4140,4140,4140,0
|
|
20241106,143000,700522205,4140,4140,4140,4140,546
|
|
20241106,142900,698261765,4140,4140,4140,4140,0
|
|
20241106,142800,698261765,4140,4140,4140,4140,0
|
|
20241106,142700,698261765,4140,4140,4140,4140,0
|
|
20241106,142600,698261765,4140,4140,4140,4140,101
|
|
20241106,142500,697843625,4150,4150,4150,4150,101
|
|
20241106,142400,697424475,4145,4145,4145,4145,6
|
|
20241106,142300,697399605,4140,4140,4140,4140,98
|
|
20241106,142200,696993885,4140,4140,4140,4140,1449
|
|
20241106,142100,690995025,4140,4140,4140,4140,444
|
|
20241106,142000,689156865,4130,4130,4130,4130,2
|
|
20241106,141900,689148605,4140,4140,4140,4140,0
|
|
20241106,141800,689148605,4140,4140,4140,4140,0
|
|
20241106,141700,689148605,4140,4140,4140,4140,0
|
|
20241106,141600,689148605,4140,4140,4140,4140,20
|
|
20241106,141500,689065805,4140,4135,4140,4135,288
|
|
20241106,141400,687874275,4125,4125,4125,4125,39
|
|
20241106,141300,687713400,4125,4135,4135,4125,1184
|
|
20241106,141200,682818400,4130,4130,4130,4130,730
|
|
20241106,141100,679803500,4125,4125,4125,4125,0
|
|
20241106,141000,679803500,4125,4125,4125,4125,824
|
|
20241106,140900,676404500,4125,4125,4125,4125,1800
|
|
20241106,140800,668979500,4115,4115,4115,4115,0
|
|
20241106,140700,668979500,4115,4120,4120,4115,100
|
|
20241106,140600,668567750,4110,4110,4110,4110,0
|
|
20241106,140500,668567750,4110,4110,4110,4110,300
|
|
20241106,140400,667334750,4110,4120,4130,4110,4105
|
|
20241106,140300,650390640,4115,4115,4115,4115,2374
|
|
20241106,140200,640621630,4115,4115,4115,4115,82
|
|
20241106,140100,640284200,4135,4135,4135,4135,0
|
|
20241106,140000,640284200,4135,4115,4135,4115,955
|
|
20241106,135900,636354355,4140,4140,4140,4140,0
|
|
20241106,135800,636354355,4140,4140,4140,4140,0
|
|
20241106,135700,636354355,4140,4115,4140,4115,2
|
|
20241106,135600,636346100,4125,4125,4125,4125,0
|
|
20241106,135500,636346100,4125,4120,4125,4120,3735
|
|
20241106,135400,620957450,4120,4120,4120,4120,902
|
|
20241106,135300,617241210,4120,4120,4120,4120,0
|
|
20241106,135200,617241210,4120,4120,4120,4120,0
|
|
20241106,135100,617241210,4120,4115,4120,4105,274
|
|
20241106,135000,616113705,4115,4115,4115,4115,300
|
|
20241106,134900,614879205,4115,4110,4115,4110,1478
|
|
20241106,134800,608798685,4105,4105,4105,4105,80
|
|
20241106,134700,608470285,4115,4115,4115,4115,0
|
|
20241106,134600,608470285,4115,4115,4115,4115,0
|
|
20241106,134500,608470285,4115,4115,4115,4115,0
|
|
20241106,134400,608470285,4115,4115,4115,4115,0
|
|
20241106,134300,608470285,4115,4115,4115,4115,0
|
|
20241106,134200,608470285,4115,4110,4115,4090,5031
|
|
20241106,134100,587846365,4110,4110,4110,4110,89
|
|
20241106,134000,587480575,4115,4115,4115,4115,0
|
|
20241106,133900,587480575,4115,4105,4115,4105,401
|
|
20241106,133800,585834460,4120,4120,4120,4120,0
|
|
20241106,133700,585834460,4120,4120,4120,4120,0
|
|
20241106,133600,585834460,4120,4120,4120,4120,2501
|
|
20241106,133500,575530340,4115,4115,4115,4115,1704
|
|
20241106,133400,568518380,4110,4110,4110,4110,1082
|
|
20241106,133300,564071360,4110,4105,4110,4105,46
|
|
20241106,133200,563882455,4105,4095,4105,4095,392
|
|
20241106,133100,562274445,4095,4095,4095,4095,1566
|
|
20241106,133000,555861675,4100,4100,4100,4100,40
|
|
20241106,132900,555697675,4120,4120,4120,4120,0
|
|
20241106,132800,555697675,4120,4120,4120,4120,0
|
|
20241106,132700,555697675,4120,4120,4120,4120,0
|
|
20241106,132600,555697675,4120,4105,4120,4105,250
|
|
20241106,132500,554668730,4105,4105,4105,4105,0
|
|
20241106,132400,554668730,4105,4105,4105,4105,0
|
|
20241106,132300,554668730,4105,4105,4105,4090,2287
|
|
20241106,132200,545295790,4105,4105,4105,4105,0
|
|
20241106,132100,545295790,4105,4110,4110,4105,1119
|
|
20241106,132000,540697180,4110,4110,4110,4110,20
|
|
20241106,131900,540614980,4120,4120,4120,4120,0
|
|
20241106,131800,540614980,4120,4120,4120,4120,1
|
|
20241106,131700,540610860,4115,4115,4115,4115,24
|
|
20241106,131600,540512100,4140,4140,4140,4140,1
|
|
20241106,131500,540507960,4120,4120,4120,4120,390
|
|
20241106,131400,538901160,4140,4140,4140,4140,0
|
|
20241106,131300,538901160,4140,4120,4140,4120,2232
|
|
20241106,131200,529700355,4120,4115,4120,4115,436
|
|
20241106,131100,527906210,4110,4105,4110,4105,449
|
|
20241106,131000,526062410,4095,4100,4100,4095,26
|
|
20241106,130900,525955930,4100,4100,4100,4090,900
|
|
20241106,130800,522269385,4100,4100,4100,4100,0
|
|
20241106,130700,522269385,4100,4105,4105,4100,566
|
|
20241106,130600,519948160,4110,4110,4110,4110,3
|
|
20241106,130500,519935830,4120,4120,4120,4120,0
|
|
20241106,130400,519935830,4120,4115,4120,4115,197
|
|
20241106,130300,519125170,4115,4115,4115,4105,270
|
|
20241106,130200,518015810,4105,4105,4105,4105,129
|
|
20241106,130100,517486265,4110,4115,4115,4110,365
|
|
20241106,130000,515984895,4120,4120,4120,4120,0
|
|
20241106,125900,515984895,4120,4120,4120,4120,0
|
|
20241106,125800,515984895,4120,4120,4120,4120,0
|
|
20241106,125700,515984895,4120,4120,4120,4120,0
|
|
20241106,125600,515984895,4120,4120,4120,4120,0
|
|
20241106,125500,515984895,4120,4120,4120,4120,100
|
|
20241106,125400,515572895,4120,4120,4120,4120,0
|
|
20241106,125300,515572895,4120,4120,4120,4120,2
|
|
20241106,125200,515564655,4115,4115,4115,4115,10
|
|
20241106,125100,515523505,4115,4115,4115,4115,277
|
|
20241106,125000,514383650,4115,4115,4115,4115,1
|
|
20241106,124900,514379535,4115,4115,4115,4115,1
|
|
20241106,124800,514375420,4090,4110,4110,4090,250
|
|
20241106,124700,513349600,4110,4110,4110,4110,0
|
|
20241106,124600,513349600,4110,4110,4110,4110,24
|
|
20241106,124500,513250960,4115,4115,4115,4115,0
|
|
20241106,124400,513250960,4115,4115,4115,4115,0
|
|
20241106,124300,513250960,4115,4115,4115,4115,0
|
|
20241106,124200,513250960,4115,4115,4115,4115,0
|
|
20241106,124100,513250960,4115,4110,4115,4110,401
|
|
20241106,124000,511602195,4105,4105,4105,4105,0
|
|
20241106,123900,511602195,4105,4105,4105,4105,0
|
|
20241106,123800,511602195,4105,4105,4105,4105,0
|
|
20241106,123700,511602195,4105,4105,4105,4105,0
|
|
20241106,123600,511602195,4105,4105,4105,4105,10
|
|
20241106,123500,511561145,4105,4085,4105,4085,272
|
|
20241106,123400,510446585,4105,4095,4105,4085,377
|
|
20241106,123300,508905120,4100,4100,4100,4100,0
|
|
20241106,123200,508905120,4100,4105,4105,4100,2002
|
|
20241106,123100,500696875,4105,4115,4115,4105,1647
|
|
20241106,123000,493927825,4115,4115,4115,4115,1363
|
|
20241106,122900,488319080,4130,4130,4130,4130,0
|
|
20241106,122800,488319080,4130,4130,4130,4130,324
|
|
20241106,122700,486980960,4130,4130,4130,4130,0
|
|
20241106,122600,486980960,4130,4130,4130,4130,0
|
|
20241106,122500,486980960,4130,4130,4130,4130,0
|
|
20241106,122400,486980960,4130,4130,4130,4130,0
|
|
20241106,122300,486980960,4130,4130,4130,4130,0
|
|
20241106,122200,486980960,4130,4130,4130,4130,0
|
|
20241106,122100,486980960,4130,4130,4130,4130,0
|
|
20241106,122000,486980960,4130,4130,4130,4130,403
|
|
20241106,121900,485316570,4130,4130,4130,4130,1
|
|
20241106,121800,485312440,4115,4115,4115,4115,470
|
|
20241106,121700,483378390,4130,4130,4130,4130,0
|
|
20241106,121600,483378390,4130,4130,4130,4130,1296
|
|
20241106,121500,478025910,4130,4125,4130,4125,332
|
|
20241106,121400,476655735,4120,4120,4120,4120,0
|
|
20241106,121300,476655735,4120,4120,4120,4120,1350
|
|
20241106,121200,471093735,4120,4120,4120,4120,20
|
|
20241106,121100,471011335,4120,4120,4120,4120,242
|
|
20241106,121000,470014295,4120,4120,4120,4120,0
|
|
20241106,120900,470014295,4120,4130,4130,4120,3380
|
|
20241106,120800,456062925,4135,4135,4135,4135,0
|
|
20241106,120700,456062925,4135,4135,4135,4135,101
|
|
20241106,120600,455645290,4135,4135,4135,4135,0
|
|
20241106,120500,455645290,4135,4140,4140,4135,4250
|
|
20241106,120400,438055660,4145,4145,4145,4145,904
|
|
20241106,120300,434308580,4145,4145,4145,4145,120
|
|
20241106,120200,433811180,4150,4150,4150,4150,20
|
|
20241106,120100,433728180,4150,4145,4150,4145,239
|
|
20241106,120000,432736720,4145,4145,4145,4145,42
|
|
20241106,115900,432562630,4150,4150,4150,4150,0
|
|
20241106,115800,432562630,4150,4150,4150,4150,0
|
|
20241106,115700,432562630,4150,4150,4150,4150,0
|
|
20241106,115600,432562630,4150,4150,4150,4150,200
|
|
20241106,115500,431732630,4150,4145,4150,4140,1314
|
|
20241106,115400,426287780,4150,4150,4150,4150,0
|
|
20241106,115300,426287780,4150,4145,4150,4145,720
|
|
20241106,115200,423302880,4150,4150,4150,4150,0
|
|
20241106,115100,423302880,4150,4150,4150,4150,0
|
|
20241106,115000,423302880,4150,4150,4150,4150,0
|
|
20241106,114900,423302880,4150,4150,4150,4150,0
|
|
20241106,114800,423302880,4150,4150,4150,4150,252
|
|
20241106,114700,422257080,4150,4155,4165,4150,1776
|
|
20241106,114600,414883060,4155,4155,4155,4155,0
|
|
20241106,114500,414883060,4155,4155,4155,4155,0
|
|
20241106,114400,414883060,4155,4155,4155,4155,24
|
|
20241106,114300,414783340,4160,4160,4160,4160,0
|
|
20241106,114200,414783340,4160,4160,4160,4160,0
|
|
20241106,114100,414783340,4160,4160,4160,4160,78
|
|
20241106,114000,414458860,4155,4155,4155,4155,71
|
|
20241106,113900,414163855,4150,4150,4150,4150,1
|
|
20241106,113800,414159705,4150,4150,4150,4150,532
|
|
20241106,113700,411951905,4150,4150,4150,4150,100
|
|
20241106,113600,411536905,4150,4150,4150,4150,0
|
|
20241106,113500,411536905,4150,4150,4150,4150,403
|
|
20241106,113400,409864455,4155,4155,4155,4155,10
|
|
20241106,113300,409822905,4155,4155,4155,4155,520
|
|
20241106,113200,407662305,4155,4155,4155,4155,206
|
|
20241106,113100,406806375,4155,4155,4155,4155,26
|
|
20241106,113000,406698345,4155,4155,4155,4155,50
|
|
20241106,112900,406490595,4160,4160,4160,4160,0
|
|
20241106,112800,406490595,4160,4160,4160,4160,0
|
|
20241106,112700,406490595,4160,4160,4160,4160,0
|
|
20241106,112600,406490595,4160,4165,4165,4160,144
|
|
20241106,112500,405891035,4160,4155,4160,4155,105
|
|
20241106,112400,405454410,4155,4155,4155,4155,92
|
|
20241106,112300,405072150,4150,4150,4150,4150,54
|
|
20241106,112200,404848050,4150,4150,4150,4150,16
|
|
20241106,112100,404781650,4155,4155,4155,4155,18
|
|
20241106,112000,404706860,4160,4155,4160,4155,376
|
|
20241106,111900,403143365,4150,4150,4150,4150,14
|
|
20241106,111800,403085265,4150,4150,4150,4150,15
|
|
20241106,111700,403023015,4150,4155,4155,4150,2216
|
|
20241106,111600,393819695,4155,4160,4160,4155,115
|
|
20241106,111500,393341300,4160,4160,4160,4160,274
|
|
20241106,111400,392201460,4160,4165,4165,4160,497
|
|
20241106,111300,390131975,4165,4165,4165,4165,101
|
|
20241106,111200,389711310,4165,4165,4165,4165,87
|
|
20241106,111100,389348955,4165,4170,4170,4165,355
|
|
20241106,111000,387870350,4175,4175,4175,4175,0
|
|
20241106,110900,387870350,4175,4175,4175,4175,0
|
|
20241106,110800,387870350,4175,4175,4175,4175,0
|
|
20241106,110700,387870350,4175,4175,4175,4175,0
|
|
20241106,110600,387870350,4175,4175,4175,4175,0
|
|
20241106,110500,387870350,4175,4175,4175,4175,0
|
|
20241106,110400,387870350,4175,4175,4175,4175,0
|
|
20241106,110300,387870350,4175,4175,4175,4175,5
|
|
20241106,110200,387849475,4170,4170,4170,4170,0
|
|
20241106,110100,387849475,4170,4170,4170,4170,0
|
|
20241106,110000,387849475,4170,4170,4170,4170,0
|
|
20241106,105900,387849475,4170,4170,4170,4170,1
|
|
20241106,105800,387845305,4180,4180,4180,4180,0
|
|
20241106,105700,387845305,4180,4180,4180,4180,0
|
|
20241106,105600,387845305,4180,4180,4180,4180,1
|
|
20241106,105500,387841125,4170,4175,4175,4170,881
|
|
20241106,105400,384166355,4185,4185,4185,4185,0
|
|
20241106,105300,384166355,4185,4185,4185,4185,100
|
|
20241106,105200,383747855,4185,4185,4185,4185,0
|
|
20241106,105100,383747855,4185,4175,4185,4175,104
|
|
20241106,105000,383312895,4185,4175,4185,4175,44
|
|
20241106,104900,383129170,4185,4185,4185,4185,6
|
|
20241106,104800,383104060,4185,4185,4185,4185,101
|
|
20241106,104700,382681375,4185,4185,4185,4185,31
|
|
20241106,104600,382551640,4185,4185,4185,4185,0
|
|
20241106,104500,382551640,4185,4180,4185,4170,2371
|
|
20241106,104400,372662940,4200,4180,4200,4180,5
|
|
20241106,104300,372642020,4200,4195,4200,4175,149
|
|
20241106,104200,372018415,4190,4185,4190,4185,264
|
|
20241106,104100,370913350,4180,4180,4180,4180,50
|
|
20241106,104000,370704350,4180,4175,4180,4175,191
|
|
20241106,103900,369906380,4170,4170,4170,4170,55
|
|
20241106,103800,369677030,4170,4170,4170,4170,47
|
|
20241106,103700,369481040,4170,4170,4170,4170,84
|
|
20241106,103600,369130760,4170,4170,4170,4170,0
|
|
20241106,103500,369130760,4170,4170,4170,4170,20
|
|
20241106,103400,369047360,4170,4170,4170,4170,1
|
|
20241106,103300,369043190,4180,4180,4180,4180,0
|
|
20241106,103200,369043190,4180,4180,4180,4180,24
|
|
20241106,103100,368942870,4170,4170,4175,4170,1332
|
|
20241106,103000,363387900,4165,4155,4165,4155,215
|
|
20241106,102900,362493295,4165,4165,4165,4165,0
|
|
20241106,102800,362493295,4165,4165,4165,4165,0
|
|
20241106,102700,362493295,4165,4150,4165,4150,226
|
|
20241106,102600,361554140,4160,4160,4160,4160,0
|
|
20241106,102500,361554140,4160,4160,4160,4160,72
|
|
20241106,102400,361254620,4165,4165,4165,4165,10
|
|
20241106,102300,361212970,4155,4155,4155,4155,1200
|
|
20241106,102200,356226970,4175,4175,4175,4175,0
|
|
20241106,102100,356226970,4175,4180,4180,4175,24
|
|
20241106,102000,356126765,4165,4170,4175,4165,1120
|
|
20241106,101900,351458955,4165,4165,4165,4165,62
|
|
20241106,101800,351200725,4165,4170,4170,4165,97
|
|
20241106,101700,350796715,4150,4170,4170,4150,294
|
|
20241106,101600,349570755,4185,4180,4195,4105,7444
|
|
20241106,101500,318607980,4190,4195,4195,4190,204
|
|
20241106,101400,317753215,4185,4195,4195,4185,3092
|
|
20241106,101300,304807580,4195,4200,4200,4195,64
|
|
20241106,101200,304539050,4200,4195,4200,4195,130
|
|
20241106,101100,303993570,4195,4195,4195,4190,1217
|
|
20241106,101000,298890080,4195,4200,4200,4190,400
|
|
20241106,100900,297212550,4190,4190,4190,4190,0
|
|
20241106,100800,297212550,4190,4200,4200,4190,2203
|
|
20241106,100700,287970720,4200,4205,4205,4200,794
|
|
20241106,100600,284633645,4205,4220,4220,4205,2
|
|
20241106,100500,284625220,4205,4210,4210,4205,1902
|
|
20241106,100400,276625125,4210,4210,4225,4205,582
|
|
20241106,100300,274174055,4225,4215,4225,4215,10585
|
|
20241106,100200,229482305,4210,4210,4210,4210,500
|
|
20241106,100100,227377305,4210,4200,4210,4200,6396
|
|
20241106,100000,200457265,4200,4200,4200,4200,687
|
|
20241106,095900,197571865,4200,4195,4200,4195,8941
|
|
20241106,095800,160025890,4195,4195,4195,4195,993
|
|
20241106,095700,155860255,4195,4175,4195,4175,773
|
|
20241106,095600,152627680,4190,4190,4190,4190,1193
|
|
20241106,095500,147629010,4190,4190,4190,4190,0
|
|
20241106,095400,147629010,4190,4190,4190,4190,199
|
|
20241106,095300,146795200,4190,4165,4190,4165,597
|
|
20241106,095200,144307555,4170,4170,4170,4170,10
|
|
20241106,095100,144265855,4190,4190,4190,4190,0
|
|
20241106,095000,144265855,4190,4170,4190,4170,960
|
|
20241106,094900,140260235,4195,4170,4195,4165,1408
|
|
20241106,094800,134395620,4195,4195,4195,4195,0
|
|
20241106,094700,134395620,4195,4180,4195,4165,2623
|
|
20241106,094600,123438940,4180,4195,4195,4180,677
|
|
20241106,094500,120606050,4195,4200,4200,4195,55
|
|
20241106,094400,120375320,4195,4175,4195,4175,12168
|
|
20241106,094300,69460400,4160,4175,4175,4160,15
|
|
20241106,094200,69397850,4170,4165,4170,4165,1016
|
|
20241106,094100,65163830,4170,4160,4170,4160,25
|
|
20241106,094000,65059690,4165,4165,4165,4165,125
|
|
20241106,093900,64539065,4165,4165,4165,4165,480
|
|
20241106,093800,62539865,4165,4165,4165,4165,0
|
|
20241106,093700,62539865,4165,4175,4175,4165,40
|
|
20241106,093600,62372965,4175,4175,4175,4175,100
|
|
20241106,093500,61955465,4180,4170,4180,4165,576
|
|
20241106,093400,59555970,4180,4180,4180,4180,0
|
|
20241106,093300,59555970,4180,4180,4180,4180,28
|
|
20241106,093200,59438930,4170,4180,4180,4170,246
|
|
20241106,093100,58412650,4180,4180,4180,4180,0
|
|
20241106,093000,58412650,4180,4180,4180,4180,104
|
|
20241106,092900,57977930,4180,4170,4180,4170,1209
|
|
20241106,092800,52936390,4180,4170,4180,4170,123
|
|
20241106,092700,52422480,4165,4165,4165,4165,45
|
|
20241106,092600,52235055,4180,4180,4180,4180,210
|
|
20241106,092500,51357255,4180,4165,4180,4165,835
|
|
20241106,092400,47879465,4180,4165,4180,4165,132
|
|
20241106,092300,47329550,4185,4175,4185,4175,12
|
|
20241106,092200,47279390,4165,4165,4165,4165,149
|
|
20241106,092100,46658805,4170,4170,4170,4170,8
|
|
20241106,092000,46625445,4170,4170,4170,4170,136
|
|
20241106,091900,46058325,4185,4170,4190,4170,923
|
|
20241106,091800,42202125,4185,4170,4185,4170,3832
|
|
20241106,091700,26185625,4165,4140,4165,4140,272
|
|
20241106,091600,25058995,4175,4175,4175,4175,1000
|
|
20241106,091500,20883995,4175,4175,4175,4175,0
|
|
20241106,091400,20883995,4175,4175,4175,4175,1
|
|
20241106,091300,20879820,4130,4145,4145,4130,1105
|
|
20241106,091200,16309405,4175,4175,4175,4175,0
|
|
20241106,091100,16309405,4175,4175,4175,4175,72
|
|
20241106,091000,16008805,4175,4160,4175,4160,1305
|
|
20241106,090900,10563655,4160,4160,4160,4160,130
|
|
20241106,090800,10022855,4160,4160,4160,4160,133
|
|
20241106,090700,9469575,4140,4145,4150,4140,1913
|
|
20241106,090600,1538330,4145,4145,4145,4145,74
|
|
20241106,090500,1231600,4145,4145,4145,4145,122
|
|
20241106,090400,725910,4135,4140,4140,4135,93
|
|
20241106,090300,341330,4140,4140,4140,4140,0
|
|
20241106,090200,341330,4140,4145,4145,4140,23
|
|
20241106,090100,246045,4115,4115,4115,4115,3
|
|
20241106,090000,233700,4100,4100,4100,4100,57
|