640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193700,381399785,4110,4110,4110,4110,1616
|
|
20241107,193600,381399785,4110,4110,4110,4110,0
|
|
20241107,193500,381399785,4110,4110,4110,4110,0
|
|
20241107,193400,381399785,4110,4110,4110,4110,0
|
|
20241107,193300,381399785,4110,4110,4110,4110,0
|
|
20241107,193200,381399785,4110,4110,4110,4110,0
|
|
20241107,193100,381399785,4110,4110,4110,4110,0
|
|
20241107,193000,381399785,4110,4110,4110,4110,0
|
|
20241107,192900,381399785,4110,4110,4110,4110,0
|
|
20241107,192800,381399785,4110,4110,4110,4110,0
|
|
20241107,192700,381399785,4110,4110,4110,4110,0
|
|
20241107,192600,381399785,4110,4110,4110,4110,0
|
|
20241107,192500,381399785,4110,4110,4110,4110,0
|
|
20241107,192400,381399785,4110,4110,4110,4110,0
|
|
20241107,192300,381399785,4110,4110,4110,4110,0
|
|
20241107,192200,381399785,4110,4110,4110,4110,0
|
|
20241107,192100,381399785,4110,4110,4110,4110,0
|
|
20241107,192000,381399785,4110,4110,4110,4110,0
|
|
20241107,191900,381399785,4110,4110,4110,4110,0
|
|
20241107,191800,381399785,4110,4110,4110,4110,0
|
|
20241107,191700,381399785,4110,4110,4110,4110,0
|
|
20241107,191600,381399785,4110,4110,4110,4110,0
|
|
20241107,191500,381399785,4110,4110,4110,4110,0
|
|
20241107,191400,381399785,4110,4110,4110,4110,0
|
|
20241107,191300,381399785,4110,4110,4110,4110,0
|
|
20241107,191200,381399785,4110,4110,4110,4110,0
|
|
20241107,191100,381399785,4110,4110,4110,4110,0
|
|
20241107,191000,381399785,4110,4110,4110,4110,0
|
|
20241107,190900,381399785,4110,4110,4110,4110,0
|
|
20241107,190800,381399785,4110,4110,4110,4110,0
|
|
20241107,190700,381399785,4110,4110,4110,4110,1616
|
|
20241107,190600,381399785,4110,4110,4110,4110,0
|
|
20241107,190500,381399785,4110,4110,4110,4110,0
|
|
20241107,190400,381399785,4110,4110,4110,4110,0
|
|
20241107,190300,381399785,4110,4110,4110,4110,0
|
|
20241107,190200,381399785,4110,4110,4110,4110,0
|
|
20241107,190100,381399785,4110,4110,4110,4110,0
|
|
20241107,190000,381399785,4110,4110,4110,4110,0
|
|
20241107,185900,381399785,4110,4110,4110,4110,0
|
|
20241107,185800,381399785,4110,4110,4110,4110,0
|
|
20241107,185700,381399785,4110,4110,4110,4110,0
|
|
20241107,185600,381399785,4110,4110,4110,4110,0
|
|
20241107,185500,381399785,4110,4110,4110,4110,0
|
|
20241107,185400,381399785,4110,4110,4110,4110,0
|
|
20241107,185300,381399785,4110,4110,4110,4110,0
|
|
20241107,185200,381399785,4110,4110,4110,4110,0
|
|
20241107,185100,381399785,4110,4110,4110,4110,0
|
|
20241107,185000,381399785,4110,4110,4110,4110,0
|
|
20241107,184900,381399785,4110,4110,4110,4110,0
|
|
20241107,184800,381399785,4110,4110,4110,4110,0
|
|
20241107,184700,381399785,4110,4110,4110,4110,0
|
|
20241107,184600,381399785,4110,4110,4110,4110,0
|
|
20241107,184500,381399785,4110,4110,4110,4110,0
|
|
20241107,184400,381399785,4110,4110,4110,4110,0
|
|
20241107,184300,381399785,4110,4110,4110,4110,0
|
|
20241107,184200,381399785,4110,4110,4110,4110,0
|
|
20241107,184100,381399785,4110,4110,4110,4110,0
|
|
20241107,184000,381399785,4110,4110,4110,4110,0
|
|
20241107,183900,381399785,4110,4110,4110,4110,0
|
|
20241107,183800,381399785,4110,4110,4110,4110,0
|
|
20241107,183700,381399785,4110,4110,4110,4110,1616
|
|
20241107,183600,381399785,4110,4110,4110,4110,0
|
|
20241107,183500,381399785,4110,4110,4110,4110,0
|
|
20241107,183400,381399785,4110,4110,4110,4110,0
|
|
20241107,183300,381399785,4110,4110,4110,4110,0
|
|
20241107,183200,381399785,4110,4110,4110,4110,0
|
|
20241107,183100,381399785,4110,4110,4110,4110,0
|
|
20241107,183000,381399785,4110,4110,4110,4110,0
|
|
20241107,182900,381399785,4110,4110,4110,4110,0
|
|
20241107,182800,381399785,4110,4110,4110,4110,0
|
|
20241107,182700,381399785,4110,4110,4110,4110,0
|
|
20241107,182600,381399785,4110,4110,4110,4110,0
|
|
20241107,182500,381399785,4110,4110,4110,4110,0
|
|
20241107,182400,381399785,4110,4110,4110,4110,0
|
|
20241107,182300,381399785,4110,4110,4110,4110,0
|
|
20241107,182200,381399785,4110,4110,4110,4110,0
|
|
20241107,182100,381399785,4110,4110,4110,4110,0
|
|
20241107,182000,381399785,4110,4110,4110,4110,0
|
|
20241107,181900,381399785,4110,4110,4110,4110,0
|
|
20241107,181800,381399785,4110,4110,4110,4110,0
|
|
20241107,181700,381399785,4110,4110,4110,4110,0
|
|
20241107,181600,381399785,4110,4110,4110,4110,0
|
|
20241107,181500,381399785,4110,4110,4110,4110,0
|
|
20241107,181400,381399785,4110,4110,4110,4110,0
|
|
20241107,181300,381399785,4110,4110,4110,4110,0
|
|
20241107,181200,381399785,4110,4110,4110,4110,0
|
|
20241107,181100,381399785,4110,4110,4110,4110,0
|
|
20241107,181000,381399785,4110,4110,4110,4110,0
|
|
20241107,180900,381399785,4110,4110,4110,4110,0
|
|
20241107,180800,381399785,4110,4110,4110,4110,0
|
|
20241107,180700,381399785,4110,4110,4110,4110,1616
|
|
20241107,180600,381399785,4110,4110,4110,4110,0
|
|
20241107,180500,381399785,4110,4110,4110,4110,0
|
|
20241107,180400,381399785,4110,4110,4110,4110,0
|
|
20241107,180300,381399785,4110,4110,4110,4110,0
|
|
20241107,180200,381399785,4110,4110,4110,4110,0
|
|
20241107,180100,381399785,4110,4110,4110,4110,0
|
|
20241107,180000,381399785,4110,4110,4110,4110,0
|
|
20241107,175900,381399785,4110,4110,4110,4110,0
|
|
20241107,175800,381399785,4110,4110,4110,4110,0
|
|
20241107,175700,381399785,4110,4110,4110,4110,0
|
|
20241107,175600,381399785,4110,4110,4110,4110,0
|
|
20241107,175500,381399785,4110,4110,4110,4110,0
|
|
20241107,175400,381399785,4110,4110,4110,4110,0
|
|
20241107,175300,381399785,4110,4110,4110,4110,0
|
|
20241107,175200,381399785,4110,4110,4110,4110,0
|
|
20241107,175100,381399785,4110,4110,4110,4110,0
|
|
20241107,175000,381399785,4110,4110,4110,4110,0
|
|
20241107,174900,381399785,4110,4110,4110,4110,0
|
|
20241107,174800,381399785,4110,4110,4110,4110,0
|
|
20241107,174700,381399785,4110,4110,4110,4110,0
|
|
20241107,174600,381399785,4110,4110,4110,4110,0
|
|
20241107,174500,381399785,4110,4110,4110,4110,0
|
|
20241107,174400,381399785,4110,4110,4110,4110,0
|
|
20241107,174300,381399785,4110,4110,4110,4110,0
|
|
20241107,174200,381399785,4110,4110,4110,4110,0
|
|
20241107,174100,381399785,4110,4110,4110,4110,0
|
|
20241107,174000,381399785,4110,4110,4110,4110,0
|
|
20241107,173900,381399785,4110,4110,4110,4110,0
|
|
20241107,173800,381399785,4110,4110,4110,4110,0
|
|
20241107,173700,381399785,4110,4110,4110,4110,1616
|
|
20241107,173600,381399785,4110,4110,4110,4110,0
|
|
20241107,173500,381399785,4110,4110,4110,4110,0
|
|
20241107,173400,381399785,4110,4110,4110,4110,0
|
|
20241107,173300,381399785,4110,4110,4110,4110,0
|
|
20241107,173200,381399785,4110,4110,4110,4110,0
|
|
20241107,173100,381399785,4110,4110,4110,4110,0
|
|
20241107,173000,381399785,4110,4110,4110,4110,0
|
|
20241107,172900,381399785,4110,4110,4110,4110,0
|
|
20241107,172800,381399785,4110,4110,4110,4110,0
|
|
20241107,172700,381399785,4110,4110,4110,4110,0
|
|
20241107,172600,381399785,4110,4110,4110,4110,0
|
|
20241107,172500,381399785,4110,4110,4110,4110,0
|
|
20241107,172400,381399785,4110,4110,4110,4110,0
|
|
20241107,172300,381399785,4110,4110,4110,4110,0
|
|
20241107,172200,381399785,4110,4110,4110,4110,0
|
|
20241107,172100,381399785,4110,4110,4110,4110,0
|
|
20241107,172000,381399785,4110,4110,4110,4110,0
|
|
20241107,171900,381399785,4110,4110,4110,4110,0
|
|
20241107,171800,381399785,4110,4110,4110,4110,0
|
|
20241107,171700,381399785,4110,4110,4110,4110,0
|
|
20241107,171600,381399785,4110,4110,4110,4110,0
|
|
20241107,171500,381399785,4110,4110,4110,4110,0
|
|
20241107,171400,381399785,4110,4110,4110,4110,0
|
|
20241107,171300,381399785,4110,4110,4110,4110,0
|
|
20241107,171200,381399785,4110,4110,4110,4110,0
|
|
20241107,171100,381399785,4110,4110,4110,4110,0
|
|
20241107,171000,381399785,4110,4110,4110,4110,0
|
|
20241107,170900,381399785,4110,4110,4110,4110,0
|
|
20241107,170800,381399785,4110,4110,4110,4110,0
|
|
20241107,170700,381399785,4110,4110,4110,4110,1616
|
|
20241107,170600,381399785,4110,4110,4110,4110,0
|
|
20241107,170500,381399785,4110,4110,4110,4110,0
|
|
20241107,170400,381399785,4110,4110,4110,4110,0
|
|
20241107,170300,381399785,4110,4110,4110,4110,0
|
|
20241107,170200,381399785,4110,4110,4110,4110,0
|
|
20241107,170100,381399785,4110,4110,4110,4110,0
|
|
20241107,170000,381399785,4110,4110,4110,4110,0
|
|
20241107,165900,381399785,4110,4110,4110,4110,0
|
|
20241107,165800,381399785,4110,4110,4110,4110,0
|
|
20241107,165700,381399785,4110,4110,4110,4110,0
|
|
20241107,165600,381399785,4110,4110,4110,4110,0
|
|
20241107,165500,381399785,4110,4110,4110,4110,0
|
|
20241107,165400,381399785,4110,4110,4110,4110,0
|
|
20241107,165300,381399785,4110,4110,4110,4110,0
|
|
20241107,165200,381399785,4110,4110,4110,4110,0
|
|
20241107,165100,381399785,4110,4110,4110,4110,0
|
|
20241107,165000,381399785,4110,4110,4110,4110,0
|
|
20241107,164900,381399785,4110,4110,4110,4110,0
|
|
20241107,164800,381399785,4110,4110,4110,4110,0
|
|
20241107,164700,381399785,4110,4110,4110,4110,0
|
|
20241107,164600,381399785,4110,4110,4110,4110,0
|
|
20241107,164500,381399785,4110,4110,4110,4110,0
|
|
20241107,164400,381399785,4110,4110,4110,4110,0
|
|
20241107,164300,381399785,4110,4110,4110,4110,0
|
|
20241107,164200,381399785,4110,4110,4110,4110,0
|
|
20241107,164100,381399785,4110,4110,4110,4110,0
|
|
20241107,164000,381399785,4110,4110,4110,4110,0
|
|
20241107,163900,381399785,4110,4110,4110,4110,0
|
|
20241107,163800,381399785,4110,4110,4110,4110,0
|
|
20241107,163700,381399785,4110,4110,4110,4110,1616
|
|
20241107,163600,381399785,4110,4110,4110,4110,0
|
|
20241107,163500,381399785,4110,4110,4110,4110,0
|
|
20241107,163400,381399785,4110,4110,4110,4110,0
|
|
20241107,163300,381399785,4110,4110,4110,4110,0
|
|
20241107,163200,381399785,4110,4110,4110,4110,0
|
|
20241107,163100,381399785,4110,4110,4110,4110,0
|
|
20241107,163000,381399785,4110,4110,4110,4110,0
|
|
20241107,162900,381399785,4110,4110,4110,4110,0
|
|
20241107,162800,381399785,4110,4110,4110,4110,0
|
|
20241107,162700,381399785,4110,4110,4110,4110,0
|
|
20241107,162600,381399785,4110,4110,4110,4110,0
|
|
20241107,162500,381399785,4110,4110,4110,4110,0
|
|
20241107,162400,381399785,4110,4110,4110,4110,0
|
|
20241107,162300,381399785,4110,4110,4110,4110,0
|
|
20241107,162200,381399785,4110,4110,4110,4110,0
|
|
20241107,162100,381399785,4110,4110,4110,4110,0
|
|
20241107,162000,381399785,4110,4110,4110,4110,0
|
|
20241107,161900,381399785,4110,4110,4110,4110,0
|
|
20241107,161800,381399785,4110,4110,4110,4110,0
|
|
20241107,161700,381399785,4110,4110,4110,4110,0
|
|
20241107,161600,381399785,4110,4110,4110,4110,0
|
|
20241107,161500,381399785,4110,4110,4110,4110,0
|
|
20241107,161400,381399785,4110,4110,4110,4110,0
|
|
20241107,161300,381399785,4110,4110,4110,4110,0
|
|
20241107,161200,381399785,4110,4110,4110,4110,0
|
|
20241107,161100,381399785,4110,4110,4110,4110,0
|
|
20241107,161000,381399785,4110,4110,4110,4110,0
|
|
20241107,160900,381399785,4110,4110,4110,4110,0
|
|
20241107,160800,381399785,4110,4110,4110,4110,0
|
|
20241107,160700,381399785,4110,4110,4110,4110,1616
|
|
20241107,160600,381399785,4110,4110,4110,4110,0
|
|
20241107,160500,381399785,4110,4110,4110,4110,0
|
|
20241107,160400,381399785,4110,4110,4110,4110,0
|
|
20241107,160300,381399785,4110,4110,4110,4110,0
|
|
20241107,160200,381399785,4110,4110,4110,4110,0
|
|
20241107,160100,381399785,4110,4110,4110,4110,0
|
|
20241107,160000,381399785,4110,4110,4110,4110,0
|
|
20241107,155900,381399785,4110,4110,4110,4110,0
|
|
20241107,155800,381399785,4110,4110,4110,4110,0
|
|
20241107,155700,381399785,4110,4110,4110,4110,0
|
|
20241107,155600,381399785,4110,4110,4110,4110,0
|
|
20241107,155500,381399785,4110,4110,4110,4110,0
|
|
20241107,155400,381399785,4110,4110,4110,4110,0
|
|
20241107,155300,381399785,4110,4110,4110,4110,0
|
|
20241107,155200,381399785,4110,4110,4110,4110,0
|
|
20241107,155100,381399785,4110,4110,4110,4110,0
|
|
20241107,155000,381399785,4110,4110,4110,4110,0
|
|
20241107,154900,381399785,4110,4110,4110,4110,0
|
|
20241107,154800,381399785,4110,4110,4110,4110,0
|
|
20241107,154700,381399785,4110,4110,4110,4110,0
|
|
20241107,154600,381399785,4110,4110,4110,4110,0
|
|
20241107,154500,381399785,4110,4110,4110,4110,0
|
|
20241107,154400,381399785,4110,4110,4110,4110,0
|
|
20241107,154300,381399785,4110,4110,4110,4110,0
|
|
20241107,154200,381399785,4110,4110,4110,4110,0
|
|
20241107,154100,381399785,4110,4110,4110,4110,0
|
|
20241107,154000,381399785,4110,4110,4110,4110,0
|
|
20241107,153900,381399785,4110,4110,4110,4110,0
|
|
20241107,153800,381399785,4110,4110,4110,4110,0
|
|
20241107,153700,381399785,4110,4110,4110,4110,1616
|
|
20241107,153600,381399785,4110,4110,4110,4110,0
|
|
20241107,153500,381399785,4110,4110,4110,4110,0
|
|
20241107,153400,381399785,4110,4110,4110,4110,0
|
|
20241107,153300,381399785,4110,4110,4110,4110,0
|
|
20241107,153200,381399785,4110,4110,4110,4110,0
|
|
20241107,153100,381399785,4110,4110,4110,4110,0
|
|
20241107,153000,381399785,4110,4110,4110,4110,1616
|
|
20241107,152900,374758025,4090,4090,4090,4090,0
|
|
20241107,152800,374758025,4090,4090,4090,4090,0
|
|
20241107,152700,374758025,4090,4090,4090,4090,0
|
|
20241107,152600,374758025,4090,4090,4090,4090,0
|
|
20241107,152500,374758025,4090,4090,4090,4090,0
|
|
20241107,152400,374758025,4090,4090,4090,4090,0
|
|
20241107,152300,374758025,4090,4090,4090,4090,0
|
|
20241107,152200,374758025,4090,4090,4090,4090,0
|
|
20241107,152100,374758025,4090,4090,4090,4090,0
|
|
20241107,152000,374758025,4090,4090,4090,4090,0
|
|
20241107,151900,374758025,4090,4100,4105,4090,2244
|
|
20241107,151800,365577985,4100,4100,4100,4100,100
|
|
20241107,151700,365167985,4100,4100,4100,4100,100
|
|
20241107,151600,364757985,4100,4100,4100,4100,0
|
|
20241107,151500,364757985,4100,4090,4100,4090,11
|
|
20241107,151400,364712985,4095,4090,4095,4090,884
|
|
20241107,151300,361097005,4090,4095,4095,4090,1138
|
|
20241107,151200,356441925,4100,4100,4100,4100,500
|
|
20241107,151100,354391925,4095,4095,4095,4095,0
|
|
20241107,151000,354391925,4095,4100,4100,4095,3272
|
|
20241107,150900,340980570,4100,4100,4100,4100,3
|
|
20241107,150800,340968270,4110,4110,4110,4110,0
|
|
20241107,150700,340968270,4110,4110,4110,4110,0
|
|
20241107,150600,340968270,4110,4105,4110,4105,400
|
|
20241107,150500,339324620,4105,4105,4105,4105,0
|
|
20241107,150400,339324620,4105,4105,4105,4105,598
|
|
20241107,150300,336869830,4105,4105,4105,4105,0
|
|
20241107,150200,336869830,4105,4105,4105,4105,0
|
|
20241107,150100,336869830,4105,4105,4105,4105,364
|
|
20241107,150000,335375610,4105,4105,4105,4105,100
|
|
20241107,145900,334965110,4105,4105,4105,4105,30
|
|
20241107,145800,334841960,4105,4105,4105,4105,0
|
|
20241107,145700,334841960,4105,4105,4105,4105,1
|
|
20241107,145600,334837855,4100,4100,4100,4100,0
|
|
20241107,145500,334837855,4100,4100,4100,4100,972
|
|
20241107,145400,330852655,4100,4100,4100,4100,200
|
|
20241107,145300,330032655,4100,4100,4100,4100,0
|
|
20241107,145200,330032655,4100,4100,4100,4100,0
|
|
20241107,145100,330032655,4100,4100,4100,4100,168
|
|
20241107,145000,329343855,4105,4105,4105,4105,0
|
|
20241107,144900,329343855,4105,4105,4105,4105,0
|
|
20241107,144800,329343855,4105,4105,4105,4105,0
|
|
20241107,144700,329343855,4105,4105,4105,4105,0
|
|
20241107,144600,329343855,4105,4105,4105,4105,1000
|
|
20241107,144500,325238855,4100,4100,4100,4100,5
|
|
20241107,144400,325218355,4105,4105,4105,4105,2000
|
|
20241107,144300,317008355,4100,4100,4100,4100,2
|
|
20241107,144200,317000155,4100,4100,4100,4100,0
|
|
20241107,144100,317000155,4100,4100,4100,4100,66
|
|
20241107,144000,316729555,4095,4095,4095,4095,563
|
|
20241107,143900,314424070,4105,4105,4105,4105,0
|
|
20241107,143800,314424070,4105,4105,4105,4105,520
|
|
20241107,143700,312289470,4095,4100,4105,4095,1114
|
|
20241107,143600,307724140,4100,4100,4100,4100,0
|
|
20241107,143500,307724140,4100,4100,4100,4100,139
|
|
20241107,143400,307154240,4105,4105,4105,4105,100
|
|
20241107,143300,306743740,4100,4100,4100,4090,651
|
|
20241107,143200,304077000,4105,4105,4105,4105,0
|
|
20241107,143100,304077000,4105,4105,4105,4105,0
|
|
20241107,143000,304077000,4105,4105,4105,4105,0
|
|
20241107,142900,304077000,4105,4105,4105,4105,10
|
|
20241107,142800,304035950,4105,4105,4105,4105,1
|
|
20241107,142700,304031845,4100,4100,4100,4100,0
|
|
20241107,142600,304031845,4100,4100,4100,4100,1
|
|
20241107,142500,304027745,4100,4100,4100,4100,0
|
|
20241107,142400,304027745,4100,4100,4100,4100,0
|
|
20241107,142300,304027745,4100,4105,4110,4100,28
|
|
20241107,142200,303912775,4100,4100,4100,4100,0
|
|
20241107,142100,303912775,4100,4100,4100,4100,980
|
|
20241107,142000,299894775,4105,4095,4105,4095,103
|
|
20241107,141900,299472480,4095,4095,4095,4095,95
|
|
20241107,141800,299083455,4095,4095,4095,4095,0
|
|
20241107,141700,299083455,4095,4095,4095,4095,5
|
|
20241107,141600,299062980,4090,4105,4105,4090,5000
|
|
20241107,141500,278593600,4110,4110,4110,4110,0
|
|
20241107,141400,278593600,4110,4110,4110,4110,0
|
|
20241107,141300,278593600,4110,4110,4110,4110,0
|
|
20241107,141200,278593600,4110,4110,4110,4110,0
|
|
20241107,141100,278593600,4110,4110,4110,4110,0
|
|
20241107,141000,278593600,4110,4100,4110,4100,301
|
|
20241107,140900,277359490,4110,4110,4110,4110,100
|
|
20241107,140800,276948490,4105,4105,4105,4105,67
|
|
20241107,140700,276673455,4105,4110,4110,4105,999
|
|
20241107,140600,272572540,4110,4110,4110,4110,0
|
|
20241107,140500,272572540,4110,4110,4110,4110,0
|
|
20241107,140400,272572540,4110,4110,4110,4110,73
|
|
20241107,140300,272272510,4110,4115,4115,4110,550
|
|
20241107,140200,270012005,4115,4115,4115,4115,0
|
|
20241107,140100,270012005,4115,4120,4120,4115,3
|
|
20241107,140000,269999650,4120,4120,4120,4120,3
|
|
20241107,135900,269987290,4115,4115,4115,4115,60
|
|
20241107,135800,269740390,4115,4115,4115,4115,0
|
|
20241107,135700,269740390,4115,4115,4115,4115,0
|
|
20241107,135600,269740390,4115,4110,4115,4110,88
|
|
20241107,135500,269378280,4115,4115,4115,4115,178
|
|
20241107,135400,268645810,4115,4115,4115,4115,0
|
|
20241107,135300,268645810,4115,4115,4115,4115,0
|
|
20241107,135200,268645810,4115,4115,4115,4115,0
|
|
20241107,135100,268645810,4115,4115,4115,4115,1
|
|
20241107,135000,268641695,4120,4120,4120,4120,0
|
|
20241107,134900,268641695,4120,4120,4120,4120,0
|
|
20241107,134800,268641695,4120,4120,4120,4120,0
|
|
20241107,134700,268641695,4120,4120,4120,4120,25
|
|
20241107,134600,268538695,4120,4120,4120,4120,0
|
|
20241107,134500,268538695,4120,4120,4120,4120,10
|
|
20241107,134400,268497495,4115,4115,4115,4115,10
|
|
20241107,134300,268456345,4120,4120,4120,4120,3
|
|
20241107,134200,268443985,4110,4110,4110,4110,95
|
|
20241107,134100,268053535,4120,4120,4120,4120,0
|
|
20241107,134000,268053535,4120,4115,4120,4115,10
|
|
20241107,133900,268012350,4120,4120,4120,4120,0
|
|
20241107,133800,268012350,4120,4120,4120,4120,0
|
|
20241107,133700,268012350,4120,4120,4120,4120,0
|
|
20241107,133600,268012350,4120,4120,4120,4120,0
|
|
20241107,133500,268012350,4120,4120,4120,4120,0
|
|
20241107,133400,268012350,4120,4115,4120,4115,10
|
|
20241107,133300,267971170,4120,4120,4120,4120,0
|
|
20241107,133200,267971170,4120,4120,4120,4120,8
|
|
20241107,133100,267938210,4120,4110,4120,4110,97
|
|
20241107,133000,267539530,4105,4105,4105,4105,42
|
|
20241107,132900,267367120,4125,4125,4125,4125,0
|
|
20241107,132800,267367120,4125,4125,4125,4125,0
|
|
20241107,132700,267367120,4125,4125,4125,4125,0
|
|
20241107,132600,267367120,4125,4125,4125,4125,0
|
|
20241107,132500,267367120,4125,4125,4125,4125,0
|
|
20241107,132400,267367120,4125,4125,4125,4125,0
|
|
20241107,132300,267367120,4125,4125,4125,4125,0
|
|
20241107,132200,267367120,4125,4125,4125,4125,0
|
|
20241107,132100,267367120,4125,4125,4125,4125,0
|
|
20241107,132000,267367120,4125,4125,4125,4125,0
|
|
20241107,131900,267367120,4125,4125,4125,4125,0
|
|
20241107,131800,267367120,4125,4110,4125,4110,69
|
|
20241107,131700,267083285,4115,4110,4115,4100,11
|
|
20241107,131600,267038160,4120,4120,4120,4120,0
|
|
20241107,131500,267038160,4120,4120,4120,4110,76
|
|
20241107,131400,266725180,4110,4105,4120,4105,70
|
|
20241107,131300,266437600,4105,4105,4105,4105,1
|
|
20241107,131200,266433495,4105,4105,4105,4105,1
|
|
20241107,131100,266429390,4100,4100,4100,4100,49
|
|
20241107,131000,266228490,4100,4100,4100,4100,91
|
|
20241107,130900,265855390,4100,4105,4105,4100,2463
|
|
20241107,130800,255756405,4105,4105,4105,4105,8
|
|
20241107,130700,255723565,4115,4115,4115,4105,831
|
|
20241107,130600,252306890,4120,4120,4120,4120,3
|
|
20241107,130500,252294530,4120,4120,4120,4120,0
|
|
20241107,130400,252294530,4120,4120,4120,4120,87
|
|
20241107,130300,251936090,4125,4125,4125,4125,6
|
|
20241107,130200,251911340,4125,4125,4125,4125,1
|
|
20241107,130100,251907215,4125,4120,4125,4120,25
|
|
20241107,130000,251804210,4120,4120,4120,4120,0
|
|
20241107,125900,251804210,4120,4120,4120,4120,0
|
|
20241107,125800,251804210,4120,4120,4120,4120,0
|
|
20241107,125700,251804210,4120,4120,4120,4120,14
|
|
20241107,125600,251746530,4125,4125,4125,4125,0
|
|
20241107,125500,251746530,4125,4125,4125,4125,50
|
|
20241107,125400,251540280,4125,4125,4125,4125,34
|
|
20241107,125300,251400030,4125,4125,4125,4125,0
|
|
20241107,125200,251400030,4125,4125,4125,4125,2
|
|
20241107,125100,251391780,4125,4135,4135,4125,363
|
|
20241107,125000,249893115,4140,4140,4140,4140,1
|
|
20241107,124900,249888975,4130,4130,4130,4130,10
|
|
20241107,124800,249847675,4130,4130,4130,4130,0
|
|
20241107,124700,249847675,4130,4130,4130,4130,0
|
|
20241107,124600,249847675,4130,4130,4130,4130,0
|
|
20241107,124500,249847675,4130,4130,4130,4130,0
|
|
20241107,124400,249847675,4130,4130,4130,4130,0
|
|
20241107,124300,249847675,4130,4130,4130,4130,0
|
|
20241107,124200,249847675,4130,4130,4130,4130,0
|
|
20241107,124100,249847675,4130,4130,4130,4130,1
|
|
20241107,124000,249843545,4140,4140,4140,4140,0
|
|
20241107,123900,249843545,4140,4140,4140,4140,0
|
|
20241107,123800,249843545,4140,4135,4140,4135,720
|
|
20241107,123700,246863625,4135,4135,4135,4135,30
|
|
20241107,123600,246739575,4135,4135,4135,4135,0
|
|
20241107,123500,246739575,4135,4135,4135,4135,10
|
|
20241107,123400,246698225,4135,4135,4135,4135,0
|
|
20241107,123300,246698225,4135,4135,4135,4135,12
|
|
20241107,123200,246648605,4135,4135,4135,4135,0
|
|
20241107,123100,246648605,4135,4135,4135,4135,0
|
|
20241107,123000,246648605,4135,4135,4135,4135,0
|
|
20241107,122900,246648605,4135,4130,4135,4130,23
|
|
20241107,122800,246553585,4130,4130,4130,4130,62
|
|
20241107,122700,246297525,4135,4135,4135,4135,0
|
|
20241107,122600,246297525,4135,4135,4135,4135,0
|
|
20241107,122500,246297525,4135,4135,4135,4135,70
|
|
20241107,122400,246008075,4130,4130,4130,4130,0
|
|
20241107,122300,246008075,4130,4130,4130,4130,0
|
|
20241107,122200,246008075,4130,4130,4130,4130,0
|
|
20241107,122100,246008075,4130,4130,4130,4130,0
|
|
20241107,122000,246008075,4130,4130,4130,4130,0
|
|
20241107,121900,246008075,4130,4130,4130,4130,0
|
|
20241107,121800,246008075,4130,4130,4130,4130,0
|
|
20241107,121700,246008075,4130,4130,4130,4130,209
|
|
20241107,121600,245144905,4140,4140,4140,4140,0
|
|
20241107,121500,245144905,4140,4140,4140,4140,5
|
|
20241107,121400,245124205,4145,4145,4145,4145,0
|
|
20241107,121300,245124205,4145,4145,4145,4145,0
|
|
20241107,121200,245124205,4145,4145,4145,4145,0
|
|
20241107,121100,245124205,4145,4145,4145,4145,0
|
|
20241107,121000,245124205,4145,4145,4145,4145,0
|
|
20241107,120900,245124205,4145,4145,4145,4130,82
|
|
20241107,120800,244785350,4145,4145,4145,4145,0
|
|
20241107,120700,244785350,4145,4145,4145,4145,10
|
|
20241107,120600,244743900,4140,4145,4145,4140,7
|
|
20241107,120500,244714915,4145,4145,4145,4145,0
|
|
20241107,120400,244714915,4145,4145,4145,4145,5
|
|
20241107,120300,244694190,4160,4160,4160,4160,0
|
|
20241107,120200,244694190,4160,4160,4160,4160,0
|
|
20241107,120100,244694190,4160,4160,4160,4160,0
|
|
20241107,120000,244694190,4160,4160,4160,4160,0
|
|
20241107,115900,244694190,4160,4160,4160,4160,0
|
|
20241107,115800,244694190,4160,4160,4160,4160,5
|
|
20241107,115700,244673390,4150,4150,4150,4150,1
|
|
20241107,115600,244669240,4165,4165,4165,4165,0
|
|
20241107,115500,244669240,4165,4160,4165,4150,178
|
|
20241107,115400,243928270,4160,4160,4160,4160,46
|
|
20241107,115300,243736910,4155,4155,4155,4155,1
|
|
20241107,115200,243732755,4155,4155,4155,4155,2
|
|
20241107,115100,243724445,4150,4150,4150,4150,6
|
|
20241107,115000,243699545,4145,4150,4150,4145,3
|
|
20241107,114900,243687100,4155,4155,4155,4155,0
|
|
20241107,114800,243687100,4155,4150,4155,4145,60
|
|
20241107,114700,243438270,4145,4145,4145,4145,0
|
|
20241107,114600,243438270,4145,4145,4145,4145,0
|
|
20241107,114500,243438270,4145,4145,4145,4145,100
|
|
20241107,114400,243023770,4130,4130,4130,4130,200
|
|
20241107,114300,242197770,4150,4150,4150,4150,0
|
|
20241107,114200,242197770,4150,4140,4150,4130,230
|
|
20241107,114100,241247260,4165,4165,4165,4165,0
|
|
20241107,114000,241247260,4165,4165,4165,4165,0
|
|
20241107,113900,241247260,4165,4165,4165,4165,0
|
|
20241107,113800,241247260,4165,4165,4165,4165,0
|
|
20241107,113700,241247260,4165,4165,4165,4165,0
|
|
20241107,113600,241247260,4165,4165,4165,4165,0
|
|
20241107,113500,241247260,4165,4155,4165,4155,37
|
|
20241107,113400,241093500,4150,4145,4150,4145,55
|
|
20241107,113300,240865415,4165,4165,4165,4165,0
|
|
20241107,113200,240865415,4165,4165,4165,4165,0
|
|
20241107,113100,240865415,4165,4165,4165,4165,0
|
|
20241107,113000,240865415,4165,4160,4165,4160,86
|
|
20241107,112900,240507505,4160,4160,4160,4160,27
|
|
20241107,112800,240395185,4160,4145,4160,4145,438
|
|
20241107,112700,238579575,4140,4140,4140,4140,0
|
|
20241107,112600,238579575,4140,4140,4140,4140,0
|
|
20241107,112500,238579575,4140,4145,4145,4140,40
|
|
20241107,112400,238413875,4145,4145,4145,4145,43
|
|
20241107,112300,238235640,4135,4135,4135,4135,128
|
|
20241107,112200,237706360,4140,4135,4140,4135,61
|
|
20241107,112100,237453905,4135,4135,4135,4135,38
|
|
20241107,112000,237296775,4135,4135,4135,4135,33
|
|
20241107,111900,237160320,4135,4135,4135,4135,0
|
|
20241107,111800,237160320,4135,4135,4135,4135,0
|
|
20241107,111700,237160320,4135,4135,4135,4135,0
|
|
20241107,111600,237160320,4135,4135,4135,4135,0
|
|
20241107,111500,237160320,4135,4135,4135,4135,0
|
|
20241107,111400,237160320,4135,4135,4135,4135,0
|
|
20241107,111300,237160320,4135,4135,4135,4135,2
|
|
20241107,111200,237152050,4140,4140,4140,4140,2
|
|
20241107,111100,237143770,4150,4150,4150,4150,17
|
|
20241107,111000,237073220,4165,4165,4165,4165,0
|
|
20241107,110900,237073220,4165,4165,4165,4165,10
|
|
20241107,110800,237031570,4165,4165,4165,4165,1
|
|
20241107,110700,237027405,4135,4130,4135,4130,4350
|
|
20241107,110600,219060355,4125,4125,4125,4125,63
|
|
20241107,110500,218800480,4125,4125,4125,4125,0
|
|
20241107,110400,218800480,4125,4120,4125,4120,303
|
|
20241107,110300,217550615,4130,4130,4130,4130,0
|
|
20241107,110200,217550615,4130,4130,4130,4130,0
|
|
20241107,110100,217550615,4130,4125,4130,4125,3
|
|
20241107,110000,217538235,4130,4130,4130,4130,0
|
|
20241107,105900,217538235,4130,4120,4130,4100,818
|
|
20241107,105800,214166685,4115,4110,4115,4110,21
|
|
20241107,105700,214080275,4120,4120,4120,4120,0
|
|
20241107,105600,214080275,4120,4120,4120,4120,0
|
|
20241107,105500,214080275,4120,4115,4120,4115,119
|
|
20241107,105400,213590150,4110,4110,4110,4110,8
|
|
20241107,105300,213557270,4100,4100,4100,4100,100
|
|
20241107,105200,213147270,4115,4115,4115,4115,0
|
|
20241107,105100,213147270,4115,4115,4115,4115,0
|
|
20241107,105000,213147270,4115,4110,4115,4110,1062
|
|
20241107,104900,208782210,4095,4110,4110,4095,415
|
|
20241107,104800,207081805,4105,4105,4105,4105,0
|
|
20241107,104700,207081805,4105,4105,4105,4105,0
|
|
20241107,104600,207081805,4105,4105,4105,4105,0
|
|
20241107,104500,207081805,4105,4095,4105,4095,43
|
|
20241107,104400,206905310,4095,4095,4095,4095,200
|
|
20241107,104300,206086310,4095,4105,4105,4095,2713
|
|
20241107,104200,194970140,4105,4105,4105,4105,0
|
|
20241107,104100,194970140,4105,4105,4105,4105,1
|
|
20241107,104000,194966035,4115,4115,4115,4115,0
|
|
20241107,103900,194966035,4115,4115,4115,4115,5
|
|
20241107,103800,194945460,4115,4115,4115,4115,14
|
|
20241107,103700,194887850,4115,4120,4120,4115,1038
|
|
20241107,103600,190616450,4120,4115,4120,4115,25
|
|
20241107,103500,190513530,4110,4110,4110,4110,54
|
|
20241107,103400,190291590,4110,4110,4110,4110,0
|
|
20241107,103300,190291590,4110,4110,4110,4110,1
|
|
20241107,103200,190287480,4105,4100,4105,4100,7
|
|
20241107,103100,190258775,4100,4090,4100,4090,39
|
|
20241107,103000,190099200,4085,4080,4085,4080,416
|
|
20241107,102900,188401785,4080,4085,4085,4080,215
|
|
20241107,102800,187523575,4085,4085,4085,4085,21
|
|
20241107,102700,187437790,4110,4110,4110,4110,0
|
|
20241107,102600,187437790,4110,4110,4110,4110,0
|
|
20241107,102500,187437790,4110,4110,4110,4110,0
|
|
20241107,102400,187437790,4110,4110,4110,4110,0
|
|
20241107,102300,187437790,4110,4105,4110,4105,21
|
|
20241107,102200,187351580,4105,4105,4105,4105,0
|
|
20241107,102100,187351580,4105,4095,4105,4095,45
|
|
20241107,102000,187167230,4100,4100,4100,4100,1
|
|
20241107,101900,187163130,4095,4090,4095,4090,69
|
|
20241107,101800,186880810,4090,4105,4105,4090,474
|
|
20241107,101700,184935640,4105,4105,4105,4105,420
|
|
20241107,101600,183211540,4105,4110,4110,4105,339
|
|
20241107,101500,181819930,4110,4110,4110,4110,2
|
|
20241107,101400,181811710,4120,4115,4120,4115,23
|
|
20241107,101300,181717060,4110,4110,4110,4110,14
|
|
20241107,101200,181659520,4110,4105,4110,4105,1825
|
|
20241107,101100,174167870,4105,4105,4105,4105,883
|
|
20241107,101000,170543155,4110,4110,4110,4110,20
|
|
20241107,100900,170460955,4105,4105,4105,4105,45
|
|
20241107,100800,170276230,4120,4120,4120,4120,0
|
|
20241107,100700,170276230,4120,4105,4120,4105,3
|
|
20241107,100600,170263900,4085,4090,4090,4085,99
|
|
20241107,100500,169859295,4110,4120,4120,4110,2
|
|
20241107,100400,169851065,4110,4115,4115,4110,533
|
|
20241107,100300,167657795,4110,4110,4110,4090,207
|
|
20241107,100200,166807310,4110,4110,4110,4110,21
|
|
20241107,100100,166721000,4110,4110,4110,4110,1
|
|
20241107,100000,166716890,4090,4085,4090,4085,68
|
|
20241107,095900,166438960,4080,4080,4085,4080,442
|
|
20241107,095800,164635580,4070,4080,4080,4070,2497
|
|
20241107,095700,154460325,4085,4090,4090,4085,735
|
|
20241107,095600,151456420,4090,4100,4100,4090,18
|
|
20241107,095500,151382630,4090,4100,4100,4090,1214
|
|
20241107,095400,146411235,4105,4105,4105,4105,22
|
|
20241107,095300,146320925,4095,4095,4095,4095,100
|
|
20241107,095200,145911425,4110,4110,4110,4110,24
|
|
20241107,095100,145812785,4115,4115,4115,4115,25
|
|
20241107,095000,145709910,4115,4095,4115,4090,202
|
|
20241107,094900,144883325,4095,4120,4120,4095,324
|
|
20241107,094800,143551545,4120,4120,4120,4095,202
|
|
20241107,094700,142724305,4090,4095,4095,4090,158
|
|
20241107,094600,142077945,4095,4095,4095,4095,17
|
|
20241107,094500,142008330,4120,4120,4120,4120,10
|
|
20241107,094400,141967130,4120,4100,4120,4095,122
|
|
20241107,094300,141467465,4100,4120,4120,4100,1937
|
|
20241107,094200,133525725,4120,4120,4120,4105,144
|
|
20241107,094100,132934260,4120,4100,4120,4100,88
|
|
20241107,094000,132573300,4120,4120,4120,4115,14
|
|
20241107,093900,132515625,4120,4095,4120,4095,28
|
|
20241107,093800,132400765,4100,4100,4100,4090,396
|
|
20241107,093700,130778460,4100,4100,4100,4100,1000
|
|
20241107,093600,126678460,4125,4125,4125,4125,1
|
|
20241107,093500,126674335,4100,4105,4105,4100,14
|
|
20241107,093400,126616870,4100,4100,4105,4100,248
|
|
20241107,093300,125599570,4100,4115,4115,4100,1803
|
|
20241107,093200,118197485,4135,4115,4135,4115,301
|
|
20241107,093100,116958850,4115,4115,4115,4115,0
|
|
20241107,093000,116958850,4115,4145,4145,4115,28
|
|
20241107,092900,116843510,4115,4130,4130,4115,2366
|
|
20241107,092800,107080825,4130,4130,4130,4130,228
|
|
20241107,092700,106139185,4135,4140,4140,4135,1477
|
|
20241107,092600,100024665,4140,4140,4140,4140,1
|
|
20241107,092500,100020525,4130,4130,4130,4130,200
|
|
20241107,092400,99194525,4130,4130,4130,4130,0
|
|
20241107,092300,99194525,4130,4150,4150,4130,3286
|
|
20241107,092200,85579690,4150,4150,4150,4150,1
|
|
20241107,092100,85575540,4150,4155,4155,4150,956
|
|
20241107,092000,81604155,4175,4175,4175,4175,0
|
|
20241107,091900,81604155,4175,4155,4175,4155,3219
|
|
20241107,091800,68166645,4155,4155,4155,4155,118
|
|
20241107,091700,67676355,4150,4150,4150,4150,57
|
|
20241107,091600,67439805,4165,4135,4165,4135,332
|
|
20241107,091500,66061540,4140,4140,4140,4140,710
|
|
20241107,091400,63122140,4140,4140,4140,4140,0
|
|
20241107,091300,63122140,4140,4140,4140,4140,276
|
|
20241107,091200,61979500,4165,4150,4165,4130,1428
|
|
20241107,091100,56067825,4150,4150,4150,4150,524
|
|
20241107,091000,53893225,4140,4115,4140,4115,1625
|
|
20241107,090900,47181075,4115,4135,4135,4115,580
|
|
20241107,090800,44793855,4115,4120,4120,4115,424
|
|
20241107,090700,43047095,4115,4115,4115,4115,0
|
|
20241107,090600,43047095,4115,4120,4120,4115,1441
|
|
20241107,090500,37116880,4125,4125,4125,4125,127
|
|
20241107,090400,36593005,4115,4155,4155,4115,2103
|
|
20241107,090300,27911490,4190,4225,4225,4155,757
|
|
20241107,090200,24761130,4165,4190,4240,4165,1747
|
|
20241107,090100,17383665,4160,4190,4190,4160,916
|
|
20241107,090000,13570500,4150,4150,4150,4150,3270
|