640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,193700,551719375,4050,4050,4050,4050,4653
|
|
20241108,193600,551719375,4050,4050,4050,4050,0
|
|
20241108,193500,551719375,4050,4050,4050,4050,0
|
|
20241108,193400,551719375,4050,4050,4050,4050,0
|
|
20241108,193300,551719375,4050,4050,4050,4050,0
|
|
20241108,193200,551719375,4050,4050,4050,4050,0
|
|
20241108,193100,551719375,4050,4050,4050,4050,0
|
|
20241108,193000,551719375,4050,4050,4050,4050,0
|
|
20241108,192900,551719375,4050,4050,4050,4050,0
|
|
20241108,192800,551719375,4050,4050,4050,4050,0
|
|
20241108,192700,551719375,4050,4050,4050,4050,0
|
|
20241108,192600,551719375,4050,4050,4050,4050,0
|
|
20241108,192500,551719375,4050,4050,4050,4050,0
|
|
20241108,192400,551719375,4050,4050,4050,4050,0
|
|
20241108,192300,551719375,4050,4050,4050,4050,0
|
|
20241108,192200,551719375,4050,4050,4050,4050,0
|
|
20241108,192100,551719375,4050,4050,4050,4050,0
|
|
20241108,192000,551719375,4050,4050,4050,4050,0
|
|
20241108,191900,551719375,4050,4050,4050,4050,0
|
|
20241108,191800,551719375,4050,4050,4050,4050,0
|
|
20241108,191700,551719375,4050,4050,4050,4050,0
|
|
20241108,191600,551719375,4050,4050,4050,4050,0
|
|
20241108,191500,551719375,4050,4050,4050,4050,0
|
|
20241108,191400,551719375,4050,4050,4050,4050,0
|
|
20241108,191300,551719375,4050,4050,4050,4050,0
|
|
20241108,191200,551719375,4050,4050,4050,4050,0
|
|
20241108,191100,551719375,4050,4050,4050,4050,0
|
|
20241108,191000,551719375,4050,4050,4050,4050,0
|
|
20241108,190900,551719375,4050,4050,4050,4050,0
|
|
20241108,190800,551719375,4050,4050,4050,4050,0
|
|
20241108,190700,551719375,4050,4050,4050,4050,4653
|
|
20241108,190600,551719375,4050,4050,4050,4050,0
|
|
20241108,190500,551719375,4050,4050,4050,4050,0
|
|
20241108,190400,551719375,4050,4050,4050,4050,0
|
|
20241108,190300,551719375,4050,4050,4050,4050,0
|
|
20241108,190200,551719375,4050,4050,4050,4050,0
|
|
20241108,190100,551719375,4050,4050,4050,4050,0
|
|
20241108,190000,551719375,4050,4050,4050,4050,0
|
|
20241108,185900,551719375,4050,4050,4050,4050,0
|
|
20241108,185800,551719375,4050,4050,4050,4050,0
|
|
20241108,185700,551719375,4050,4050,4050,4050,0
|
|
20241108,185600,551719375,4050,4050,4050,4050,0
|
|
20241108,185500,551719375,4050,4050,4050,4050,0
|
|
20241108,185400,551719375,4050,4050,4050,4050,0
|
|
20241108,185300,551719375,4050,4050,4050,4050,0
|
|
20241108,185200,551719375,4050,4050,4050,4050,0
|
|
20241108,185100,551719375,4050,4050,4050,4050,0
|
|
20241108,185000,551719375,4050,4050,4050,4050,0
|
|
20241108,184900,551719375,4050,4050,4050,4050,0
|
|
20241108,184800,551719375,4050,4050,4050,4050,0
|
|
20241108,184700,551719375,4050,4050,4050,4050,0
|
|
20241108,184600,551719375,4050,4050,4050,4050,0
|
|
20241108,184500,551719375,4050,4050,4050,4050,0
|
|
20241108,184400,551719375,4050,4050,4050,4050,0
|
|
20241108,184300,551719375,4050,4050,4050,4050,0
|
|
20241108,184200,551719375,4050,4050,4050,4050,0
|
|
20241108,184100,551719375,4050,4050,4050,4050,0
|
|
20241108,184000,551719375,4050,4050,4050,4050,0
|
|
20241108,183900,551719375,4050,4050,4050,4050,0
|
|
20241108,183800,551719375,4050,4050,4050,4050,0
|
|
20241108,183700,551719375,4050,4050,4050,4050,4653
|
|
20241108,183600,551719375,4050,4050,4050,4050,0
|
|
20241108,183500,551719375,4050,4050,4050,4050,0
|
|
20241108,183400,551719375,4050,4050,4050,4050,0
|
|
20241108,183300,551719375,4050,4050,4050,4050,0
|
|
20241108,183200,551719375,4050,4050,4050,4050,0
|
|
20241108,183100,551719375,4050,4050,4050,4050,0
|
|
20241108,183000,551719375,4050,4050,4050,4050,0
|
|
20241108,182900,551719375,4050,4050,4050,4050,0
|
|
20241108,182800,551719375,4050,4050,4050,4050,0
|
|
20241108,182700,551719375,4050,4050,4050,4050,0
|
|
20241108,182600,551719375,4050,4050,4050,4050,0
|
|
20241108,182500,551719375,4050,4050,4050,4050,0
|
|
20241108,182400,551719375,4050,4050,4050,4050,0
|
|
20241108,182300,551719375,4050,4050,4050,4050,0
|
|
20241108,182200,551719375,4050,4050,4050,4050,0
|
|
20241108,182100,551719375,4050,4050,4050,4050,0
|
|
20241108,182000,551719375,4050,4050,4050,4050,0
|
|
20241108,181900,551719375,4050,4050,4050,4050,0
|
|
20241108,181800,551719375,4050,4050,4050,4050,0
|
|
20241108,181700,551719375,4050,4050,4050,4050,0
|
|
20241108,181600,551719375,4050,4050,4050,4050,0
|
|
20241108,181500,551719375,4050,4050,4050,4050,0
|
|
20241108,181400,551719375,4050,4050,4050,4050,0
|
|
20241108,181300,551719375,4050,4050,4050,4050,0
|
|
20241108,181200,551719375,4050,4050,4050,4050,0
|
|
20241108,181100,551719375,4050,4050,4050,4050,0
|
|
20241108,181000,551719375,4050,4050,4050,4050,0
|
|
20241108,180900,551719375,4050,4050,4050,4050,0
|
|
20241108,180800,551719375,4050,4050,4050,4050,0
|
|
20241108,180700,551719375,4050,4050,4050,4050,4653
|
|
20241108,180600,551719375,4050,4050,4050,4050,0
|
|
20241108,180500,551719375,4050,4050,4050,4050,0
|
|
20241108,180400,551719375,4050,4050,4050,4050,0
|
|
20241108,180300,551719375,4050,4050,4050,4050,0
|
|
20241108,180200,551719375,4050,4050,4050,4050,0
|
|
20241108,180100,551719375,4050,4050,4050,4050,0
|
|
20241108,180000,551719375,4050,4050,4050,4050,0
|
|
20241108,175900,551719375,4050,4050,4050,4050,0
|
|
20241108,175800,551719375,4050,4050,4050,4050,0
|
|
20241108,175700,551719375,4050,4050,4050,4050,0
|
|
20241108,175600,551719375,4050,4050,4050,4050,0
|
|
20241108,175500,551719375,4050,4050,4050,4050,0
|
|
20241108,175400,551719375,4050,4050,4050,4050,0
|
|
20241108,175300,551719375,4050,4050,4050,4050,0
|
|
20241108,175200,551719375,4050,4050,4050,4050,0
|
|
20241108,175100,551719375,4050,4050,4050,4050,0
|
|
20241108,175000,551719375,4050,4050,4050,4050,0
|
|
20241108,174900,551719375,4050,4050,4050,4050,0
|
|
20241108,174800,551719375,4050,4050,4050,4050,0
|
|
20241108,174700,551719375,4050,4050,4050,4050,0
|
|
20241108,174600,551719375,4050,4050,4050,4050,0
|
|
20241108,174500,551719375,4050,4050,4050,4050,0
|
|
20241108,174400,551719375,4050,4050,4050,4050,0
|
|
20241108,174300,551719375,4050,4050,4050,4050,0
|
|
20241108,174200,551719375,4050,4050,4050,4050,0
|
|
20241108,174100,551719375,4050,4050,4050,4050,0
|
|
20241108,174000,551719375,4050,4050,4050,4050,0
|
|
20241108,173900,551719375,4050,4050,4050,4050,0
|
|
20241108,173800,551719375,4050,4050,4050,4050,0
|
|
20241108,173700,551719375,4050,4050,4050,4050,4653
|
|
20241108,173600,551719375,4050,4050,4050,4050,0
|
|
20241108,173500,551719375,4050,4050,4050,4050,0
|
|
20241108,173400,551719375,4050,4050,4050,4050,0
|
|
20241108,173300,551719375,4050,4050,4050,4050,0
|
|
20241108,173200,551719375,4050,4050,4050,4050,0
|
|
20241108,173100,551719375,4050,4050,4050,4050,0
|
|
20241108,173000,551719375,4050,4050,4050,4050,0
|
|
20241108,172900,551719375,4050,4050,4050,4050,0
|
|
20241108,172800,551719375,4050,4050,4050,4050,0
|
|
20241108,172700,551719375,4050,4050,4050,4050,0
|
|
20241108,172600,551719375,4050,4050,4050,4050,0
|
|
20241108,172500,551719375,4050,4050,4050,4050,0
|
|
20241108,172400,551719375,4050,4050,4050,4050,0
|
|
20241108,172300,551719375,4050,4050,4050,4050,0
|
|
20241108,172200,551719375,4050,4050,4050,4050,0
|
|
20241108,172100,551719375,4050,4050,4050,4050,0
|
|
20241108,172000,551719375,4050,4050,4050,4050,0
|
|
20241108,171900,551719375,4050,4050,4050,4050,0
|
|
20241108,171800,551719375,4050,4050,4050,4050,0
|
|
20241108,171700,551719375,4050,4050,4050,4050,0
|
|
20241108,171600,551719375,4050,4050,4050,4050,0
|
|
20241108,171500,551719375,4050,4050,4050,4050,0
|
|
20241108,171400,551719375,4050,4050,4050,4050,0
|
|
20241108,171300,551719375,4050,4050,4050,4050,0
|
|
20241108,171200,551719375,4050,4050,4050,4050,0
|
|
20241108,171100,551719375,4050,4050,4050,4050,0
|
|
20241108,171000,551719375,4050,4050,4050,4050,0
|
|
20241108,170900,551719375,4050,4050,4050,4050,0
|
|
20241108,170800,551719375,4050,4050,4050,4050,0
|
|
20241108,170700,551719375,4050,4050,4050,4050,4653
|
|
20241108,170600,551719375,4050,4050,4050,4050,0
|
|
20241108,170500,551719375,4050,4050,4050,4050,0
|
|
20241108,170400,551719375,4050,4050,4050,4050,0
|
|
20241108,170300,551719375,4050,4050,4050,4050,0
|
|
20241108,170200,551719375,4050,4050,4050,4050,0
|
|
20241108,170100,551719375,4050,4050,4050,4050,0
|
|
20241108,170000,551719375,4050,4050,4050,4050,0
|
|
20241108,165900,551719375,4050,4050,4050,4050,0
|
|
20241108,165800,551719375,4050,4050,4050,4050,0
|
|
20241108,165700,551719375,4050,4050,4050,4050,0
|
|
20241108,165600,551719375,4050,4050,4050,4050,0
|
|
20241108,165500,551719375,4050,4050,4050,4050,0
|
|
20241108,165400,551719375,4050,4050,4050,4050,0
|
|
20241108,165300,551719375,4050,4050,4050,4050,0
|
|
20241108,165200,551719375,4050,4050,4050,4050,0
|
|
20241108,165100,551719375,4050,4050,4050,4050,0
|
|
20241108,165000,551719375,4050,4050,4050,4050,0
|
|
20241108,164900,551719375,4050,4050,4050,4050,0
|
|
20241108,164800,551719375,4050,4050,4050,4050,0
|
|
20241108,164700,551719375,4050,4050,4050,4050,0
|
|
20241108,164600,551719375,4050,4050,4050,4050,0
|
|
20241108,164500,551719375,4050,4050,4050,4050,0
|
|
20241108,164400,551719375,4050,4050,4050,4050,0
|
|
20241108,164300,551719375,4050,4050,4050,4050,0
|
|
20241108,164200,551719375,4050,4050,4050,4050,0
|
|
20241108,164100,551719375,4050,4050,4050,4050,0
|
|
20241108,164000,551719375,4050,4050,4050,4050,0
|
|
20241108,163900,551719375,4050,4050,4050,4050,0
|
|
20241108,163800,551719375,4050,4050,4050,4050,0
|
|
20241108,163700,551719375,4050,4050,4050,4050,4653
|
|
20241108,163600,551719375,4050,4050,4050,4050,0
|
|
20241108,163500,551719375,4050,4050,4050,4050,0
|
|
20241108,163400,551719375,4050,4050,4050,4050,0
|
|
20241108,163300,551719375,4050,4050,4050,4050,0
|
|
20241108,163200,551719375,4050,4050,4050,4050,0
|
|
20241108,163100,551719375,4050,4050,4050,4050,0
|
|
20241108,163000,551719375,4050,4050,4050,4050,0
|
|
20241108,162900,551719375,4050,4050,4050,4050,0
|
|
20241108,162800,551719375,4050,4050,4050,4050,0
|
|
20241108,162700,551719375,4050,4050,4050,4050,0
|
|
20241108,162600,551719375,4050,4050,4050,4050,0
|
|
20241108,162500,551719375,4050,4050,4050,4050,0
|
|
20241108,162400,551719375,4050,4050,4050,4050,0
|
|
20241108,162300,551719375,4050,4050,4050,4050,0
|
|
20241108,162200,551719375,4050,4050,4050,4050,0
|
|
20241108,162100,551719375,4050,4050,4050,4050,0
|
|
20241108,162000,551719375,4050,4050,4050,4050,0
|
|
20241108,161900,551719375,4050,4050,4050,4050,0
|
|
20241108,161800,551719375,4050,4050,4050,4050,0
|
|
20241108,161700,551719375,4050,4050,4050,4050,0
|
|
20241108,161600,551719375,4050,4050,4050,4050,0
|
|
20241108,161500,551719375,4050,4050,4050,4050,0
|
|
20241108,161400,551719375,4050,4050,4050,4050,0
|
|
20241108,161300,551719375,4050,4050,4050,4050,0
|
|
20241108,161200,551719375,4050,4050,4050,4050,0
|
|
20241108,161100,551719375,4050,4050,4050,4050,0
|
|
20241108,161000,551719375,4050,4050,4050,4050,0
|
|
20241108,160900,551719375,4050,4050,4050,4050,0
|
|
20241108,160800,551719375,4050,4050,4050,4050,0
|
|
20241108,160700,551719375,4050,4050,4050,4050,4653
|
|
20241108,160600,551719375,4050,4050,4050,4050,0
|
|
20241108,160500,551719375,4050,4050,4050,4050,0
|
|
20241108,160400,551719375,4050,4050,4050,4050,0
|
|
20241108,160300,551719375,4050,4050,4050,4050,0
|
|
20241108,160200,551719375,4050,4050,4050,4050,0
|
|
20241108,160100,551719375,4050,4050,4050,4050,0
|
|
20241108,160000,551719375,4050,4050,4050,4050,0
|
|
20241108,155900,551719375,4050,4050,4050,4050,0
|
|
20241108,155800,551719375,4050,4050,4050,4050,0
|
|
20241108,155700,551719375,4050,4050,4050,4050,0
|
|
20241108,155600,551719375,4050,4050,4050,4050,0
|
|
20241108,155500,551719375,4050,4050,4050,4050,0
|
|
20241108,155400,551719375,4050,4050,4050,4050,0
|
|
20241108,155300,551719375,4050,4050,4050,4050,0
|
|
20241108,155200,551719375,4050,4050,4050,4050,0
|
|
20241108,155100,551719375,4050,4050,4050,4050,0
|
|
20241108,155000,551719375,4050,4050,4050,4050,0
|
|
20241108,154900,551719375,4050,4050,4050,4050,0
|
|
20241108,154800,551719375,4050,4050,4050,4050,0
|
|
20241108,154700,551719375,4050,4050,4050,4050,0
|
|
20241108,154600,551719375,4050,4050,4050,4050,0
|
|
20241108,154500,551719375,4050,4050,4050,4050,0
|
|
20241108,154400,551719375,4050,4050,4050,4050,0
|
|
20241108,154300,551719375,4050,4050,4050,4050,0
|
|
20241108,154200,551719375,4050,4050,4050,4050,0
|
|
20241108,154100,551719375,4050,4050,4050,4050,0
|
|
20241108,154000,551719375,4050,4050,4050,4050,0
|
|
20241108,153900,551719375,4050,4050,4050,4050,0
|
|
20241108,153800,551719375,4050,4050,4050,4050,0
|
|
20241108,153700,551719375,4050,4050,4050,4050,4653
|
|
20241108,153600,551719375,4050,4050,4050,4050,0
|
|
20241108,153500,551719375,4050,4050,4050,4050,0
|
|
20241108,153400,551719375,4050,4050,4050,4050,0
|
|
20241108,153300,551719375,4050,4050,4050,4050,0
|
|
20241108,153200,551719375,4050,4050,4050,4050,0
|
|
20241108,153100,551719375,4050,4050,4050,4050,0
|
|
20241108,153000,551719375,4050,4050,4050,4050,4653
|
|
20241108,152900,532874725,4060,4060,4060,4060,0
|
|
20241108,152800,532874725,4060,4060,4060,4060,0
|
|
20241108,152700,532874725,4060,4060,4060,4060,0
|
|
20241108,152600,532874725,4060,4060,4060,4060,0
|
|
20241108,152500,532874725,4060,4060,4060,4060,0
|
|
20241108,152400,532874725,4060,4060,4060,4060,0
|
|
20241108,152300,532874725,4060,4060,4060,4060,0
|
|
20241108,152200,532874725,4060,4060,4060,4060,0
|
|
20241108,152100,532874725,4060,4060,4060,4060,0
|
|
20241108,152000,532874725,4060,4060,4060,4060,0
|
|
20241108,151900,532874725,4060,4060,4060,4055,861
|
|
20241108,151800,529382050,4110,4060,4110,4060,2330
|
|
20241108,151700,519877790,4090,4075,4090,4075,146
|
|
20241108,151600,519280875,4055,4070,4075,4055,133
|
|
20241108,151500,518740710,4050,4070,4070,4050,44
|
|
20241108,151400,518562430,4050,4055,4055,4050,3804
|
|
20241108,151300,503155480,4050,4075,4075,4050,3628
|
|
20241108,151200,488453460,4075,4070,4075,4065,77
|
|
20241108,151100,488140015,4075,4075,4075,4075,60
|
|
20241108,151000,487895515,4075,4075,4075,4075,0
|
|
20241108,150900,487895515,4075,4075,4075,4075,28
|
|
20241108,150800,487781415,4065,4075,4075,4065,2100
|
|
20241108,150700,479227375,4070,4070,4070,4070,251
|
|
20241108,150600,478205805,4075,4075,4075,4075,0
|
|
20241108,150500,478205805,4075,4070,4075,4070,429
|
|
20241108,150400,476459730,4070,4070,4070,4070,200
|
|
20241108,150300,475645730,4075,4075,4075,4075,0
|
|
20241108,150200,475645730,4075,4075,4075,4075,0
|
|
20241108,150100,475645730,4075,4080,4080,4075,192
|
|
20241108,150000,474863315,4080,4080,4080,4080,0
|
|
20241108,145900,474863315,4080,4080,4080,4080,0
|
|
20241108,145800,474863315,4080,4080,4080,4080,100
|
|
20241108,145700,474455315,4075,4075,4075,4075,0
|
|
20241108,145600,474455315,4075,4075,4075,4075,0
|
|
20241108,145500,474455315,4075,4075,4075,4075,0
|
|
20241108,145400,474455315,4075,4075,4075,4075,0
|
|
20241108,145300,474455315,4075,4075,4075,4075,481
|
|
20241108,145200,472495240,4075,4075,4075,4075,24
|
|
20241108,145100,472397440,4070,4080,4080,4070,211
|
|
20241108,145000,471537610,4085,4085,4085,4085,0
|
|
20241108,144900,471537610,4085,4085,4085,4085,100
|
|
20241108,144800,471129110,4085,4085,4085,4085,1
|
|
20241108,144700,471125025,4075,4080,4080,4075,53
|
|
20241108,144600,470908795,4080,4080,4080,4080,278
|
|
20241108,144500,469774555,4080,4075,4080,4050,10644
|
|
20241108,144400,426617280,4095,4095,4095,4095,0
|
|
20241108,144300,426617280,4095,4095,4095,4095,0
|
|
20241108,144200,426617280,4095,4095,4095,4095,0
|
|
20241108,144100,426617280,4095,4095,4095,4095,0
|
|
20241108,144000,426617280,4095,4095,4095,4095,1
|
|
20241108,143900,426613185,4070,4070,4070,4070,2
|
|
20241108,143800,426605045,4100,4100,4100,4100,0
|
|
20241108,143700,426605045,4100,4100,4100,4100,6
|
|
20241108,143600,426580445,4100,4085,4100,4055,5274
|
|
20241108,143500,405164590,4090,4090,4090,4090,33
|
|
20241108,143400,405029620,4085,4085,4085,4085,82
|
|
20241108,143300,404694650,4085,4085,4085,4085,4
|
|
20241108,143200,404678310,4085,4085,4085,4085,148
|
|
20241108,143100,404073730,4095,4095,4095,4055,5004
|
|
20241108,143000,383692395,4095,4095,4095,4095,5
|
|
20241108,142900,383671920,4105,4105,4105,4105,0
|
|
20241108,142800,383671920,4105,4105,4105,4105,0
|
|
20241108,142700,383671920,4105,4105,4105,4105,1
|
|
20241108,142600,383667815,4095,4095,4095,4095,0
|
|
20241108,142500,383667815,4095,4100,4100,4095,3
|
|
20241108,142400,383655520,4105,4105,4105,4105,0
|
|
20241108,142300,383655520,4105,4100,4105,4100,74
|
|
20241108,142200,383352110,4100,4095,4100,4095,6
|
|
20241108,142100,383327535,4095,4095,4095,4095,290
|
|
20241108,142000,382139985,4095,4095,4095,4095,0
|
|
20241108,141900,382139985,4095,4095,4095,4095,1
|
|
20241108,141800,382135890,4095,4095,4095,4095,3
|
|
20241108,141700,382123605,4090,4095,4095,4080,39
|
|
20241108,141600,381964110,4095,4095,4095,4095,3
|
|
20241108,141500,381951825,4090,4085,4090,4075,446
|
|
20241108,141400,380129180,4075,4075,4075,4075,31
|
|
20241108,141300,380002855,4090,4075,4090,4075,151
|
|
20241108,141200,379387515,4090,4090,4090,4090,24
|
|
20241108,141100,379289355,4085,4085,4085,4085,0
|
|
20241108,141000,379289355,4085,4085,4085,4085,0
|
|
20241108,140900,379289355,4085,4085,4085,4085,100
|
|
20241108,140800,378880855,4085,4085,4085,4085,1
|
|
20241108,140700,378876770,4065,4065,4065,4065,0
|
|
20241108,140600,378876770,4065,4070,4070,4065,499
|
|
20241108,140500,376848040,4070,4075,4075,4070,588
|
|
20241108,140400,374454875,4080,4085,4085,4080,500
|
|
20241108,140300,372414505,4110,4110,4110,4110,0
|
|
20241108,140200,372414505,4110,4110,4110,4110,0
|
|
20241108,140100,372414505,4110,4115,4115,4110,3
|
|
20241108,140000,372402170,4110,4110,4110,4110,300
|
|
20241108,135900,371169170,4110,4100,4110,4100,43
|
|
20241108,135800,370992470,4110,4110,4110,4110,10
|
|
20241108,135700,370951370,4110,4110,4120,4110,616
|
|
20241108,135600,368414280,4105,4105,4105,4105,50
|
|
20241108,135500,368209030,4095,4095,4095,4095,0
|
|
20241108,135400,368209030,4095,4095,4095,4095,0
|
|
20241108,135300,368209030,4095,4075,4095,4070,1825
|
|
20241108,135200,360771280,4100,4080,4100,4080,362
|
|
20241108,135100,359288130,4085,4085,4085,4085,90
|
|
20241108,135000,358920480,4090,4070,4090,4070,500
|
|
20241108,134900,356885460,4070,4085,4085,4070,8000
|
|
20241108,134800,324270460,4085,4090,4090,4085,100
|
|
20241108,134700,323861945,4100,4100,4100,4100,0
|
|
20241108,134600,323861945,4100,4100,4100,4100,65
|
|
20241108,134500,323595445,4100,4100,4100,4095,413
|
|
20241108,134400,321902645,4100,4095,4100,4095,122
|
|
20241108,134300,321402685,4100,4100,4100,4100,0
|
|
20241108,134200,321402685,4100,4100,4100,4100,0
|
|
20241108,134100,321402685,4100,4100,4100,4100,0
|
|
20241108,134000,321402685,4100,4100,4100,4100,0
|
|
20241108,133900,321402685,4100,4100,4100,4100,0
|
|
20241108,133800,321402685,4100,4090,4100,4090,502
|
|
20241108,133700,319346445,4100,4100,4100,4100,0
|
|
20241108,133600,319346445,4100,4100,4100,4100,0
|
|
20241108,133500,319346445,4100,4100,4100,4100,0
|
|
20241108,133400,319346445,4100,4100,4100,4100,0
|
|
20241108,133300,319346445,4100,4100,4100,4100,0
|
|
20241108,133200,319346445,4100,4100,4100,4100,0
|
|
20241108,133100,319346445,4100,4100,4100,4100,1
|
|
20241108,133000,319342345,4095,4095,4095,4095,0
|
|
20241108,132900,319342345,4095,4095,4095,4095,0
|
|
20241108,132800,319342345,4095,4095,4095,4095,100
|
|
20241108,132700,318932845,4080,4080,4080,4080,87
|
|
20241108,132600,318577885,4100,4100,4100,4100,0
|
|
20241108,132500,318577885,4100,4100,4100,4100,0
|
|
20241108,132400,318577885,4100,4100,4100,4100,0
|
|
20241108,132300,318577885,4100,4100,4100,4100,0
|
|
20241108,132200,318577885,4100,4100,4100,4100,0
|
|
20241108,132100,318577885,4100,4100,4100,4100,0
|
|
20241108,132000,318577885,4100,4100,4100,4100,0
|
|
20241108,131900,318577885,4100,4100,4100,4100,100
|
|
20241108,131800,318167885,4105,4105,4105,4105,0
|
|
20241108,131700,318167885,4105,4105,4105,4105,50
|
|
20241108,131600,317962635,4105,4105,4105,4105,0
|
|
20241108,131500,317962635,4105,4095,4105,4095,294
|
|
20241108,131400,316758215,4095,4095,4095,4095,177
|
|
20241108,131300,316033400,4100,4100,4100,4080,5959
|
|
20241108,131200,291613480,4105,4105,4105,4105,1266
|
|
20241108,131100,286416550,4115,4105,4115,4105,3
|
|
20241108,131000,286404215,4120,4120,4120,4120,0
|
|
20241108,130900,286404215,4120,4120,4120,4120,0
|
|
20241108,130800,286404215,4120,4120,4120,4120,1
|
|
20241108,130700,286400095,4110,4110,4110,4110,9
|
|
20241108,130600,286363105,4120,4120,4120,4120,0
|
|
20241108,130500,286363105,4120,4120,4120,4120,0
|
|
20241108,130400,286363105,4120,4120,4120,4120,1
|
|
20241108,130300,286358985,4120,4120,4120,4120,0
|
|
20241108,130200,286358985,4120,4120,4120,4120,1
|
|
20241108,130100,286354865,4110,4120,4120,4110,631
|
|
20241108,130000,283756465,4120,4120,4120,4120,4
|
|
20241108,125900,283739985,4120,4120,4120,4120,0
|
|
20241108,125800,283739985,4120,4120,4120,4120,0
|
|
20241108,125700,283739985,4120,4120,4120,4120,1
|
|
20241108,125600,283735865,4120,4120,4120,4120,1
|
|
20241108,125500,283731745,4110,4110,4110,4110,88
|
|
20241108,125400,283370065,4120,4120,4120,4120,0
|
|
20241108,125300,283370065,4120,4120,4120,4120,0
|
|
20241108,125200,283370065,4120,4115,4120,4115,71
|
|
20241108,125100,283077895,4115,4110,4115,4110,1527
|
|
20241108,125000,276801910,4110,4110,4110,4110,51
|
|
20241108,124900,276592300,4110,4110,4110,4110,500
|
|
20241108,124800,274537300,4110,4110,4110,4110,510
|
|
20241108,124700,272441200,4110,4110,4110,4110,0
|
|
20241108,124600,272441200,4110,4110,4110,4110,0
|
|
20241108,124500,272441200,4110,4110,4110,4110,0
|
|
20241108,124400,272441200,4110,4115,4115,4110,1735
|
|
20241108,124300,265308825,4135,4135,4135,4135,0
|
|
20241108,124200,265308825,4135,4135,4135,4135,0
|
|
20241108,124100,265308825,4135,4135,4135,4135,0
|
|
20241108,124000,265308825,4135,4135,4135,4135,0
|
|
20241108,123900,265308825,4135,4135,4135,4135,0
|
|
20241108,123800,265308825,4135,4135,4135,4135,0
|
|
20241108,123700,265308825,4135,4135,4135,4135,0
|
|
20241108,123600,265308825,4135,4135,4135,4135,0
|
|
20241108,123500,265308825,4135,4135,4135,4135,0
|
|
20241108,123400,265308825,4135,4135,4135,4135,0
|
|
20241108,123300,265308825,4135,4135,4135,4135,0
|
|
20241108,123200,265308825,4135,4135,4135,4135,0
|
|
20241108,123100,265308825,4135,4135,4135,4135,0
|
|
20241108,123000,265308825,4135,4135,4135,4135,0
|
|
20241108,122900,265308825,4135,4135,4135,4135,0
|
|
20241108,122800,265308825,4135,4135,4135,4135,0
|
|
20241108,122700,265308825,4135,4130,4135,4130,143
|
|
20241108,122600,264718230,4130,4115,4130,4115,29
|
|
20241108,122500,264598880,4130,4130,4130,4130,0
|
|
20241108,122400,264598880,4130,4130,4130,4130,0
|
|
20241108,122300,264598880,4130,4130,4130,4130,1191
|
|
20241108,122200,259680050,4130,4115,4130,4115,359
|
|
20241108,122100,258198605,4120,4120,4120,4120,0
|
|
20241108,122000,258198605,4120,4120,4120,4120,0
|
|
20241108,121900,258198605,4120,4120,4120,4120,0
|
|
20241108,121800,258198605,4120,4120,4120,4120,0
|
|
20241108,121700,258198605,4120,4120,4120,4120,70
|
|
20241108,121600,257910205,4115,4115,4115,4115,8
|
|
20241108,121500,257877285,4115,4115,4115,4115,0
|
|
20241108,121400,257877285,4115,4115,4115,4115,0
|
|
20241108,121300,257877285,4115,4115,4115,4115,0
|
|
20241108,121200,257877285,4115,4115,4115,4115,92
|
|
20241108,121100,257498705,4110,4110,4110,4110,524
|
|
20241108,121000,255345065,4110,4110,4110,4110,0
|
|
20241108,120900,255345065,4110,4110,4110,4110,3
|
|
20241108,120800,255332735,4105,4105,4105,4105,0
|
|
20241108,120700,255332735,4105,4105,4105,4105,0
|
|
20241108,120600,255332735,4105,4110,4110,4105,414
|
|
20241108,120500,253633260,4105,4105,4105,4105,2
|
|
20241108,120400,253625050,4100,4100,4100,4100,0
|
|
20241108,120300,253625050,4100,4100,4100,4100,193
|
|
20241108,120200,252833750,4100,4100,4100,4100,117
|
|
20241108,120100,252354050,4100,4100,4100,4100,26
|
|
20241108,120000,252247450,4110,4110,4110,4110,0
|
|
20241108,115900,252247450,4110,4110,4110,4110,0
|
|
20241108,115800,252247450,4110,4110,4110,4110,0
|
|
20241108,115700,252247450,4110,4110,4110,4110,0
|
|
20241108,115600,252247450,4110,4110,4110,4110,10
|
|
20241108,115500,252206350,4100,4100,4100,4100,0
|
|
20241108,115400,252206350,4100,4100,4100,4100,0
|
|
20241108,115300,252206350,4100,4100,4100,4100,6
|
|
20241108,115200,252181750,4090,4090,4090,4090,0
|
|
20241108,115100,252181750,4090,4090,4090,4090,0
|
|
20241108,115000,252181750,4090,4090,4090,4090,0
|
|
20241108,114900,252181750,4090,4090,4090,4090,0
|
|
20241108,114800,252181750,4090,4090,4090,4090,0
|
|
20241108,114700,252181750,4090,4105,4105,4090,1254
|
|
20241108,114600,247051600,4090,4090,4090,4090,0
|
|
20241108,114500,247051600,4090,4110,4110,4090,450
|
|
20241108,114400,245208260,4115,4115,4115,4115,0
|
|
20241108,114300,245208260,4115,4115,4115,4115,0
|
|
20241108,114200,245208260,4115,4115,4115,4115,0
|
|
20241108,114100,245208260,4115,4115,4115,4115,0
|
|
20241108,114000,245208260,4115,4115,4115,4115,0
|
|
20241108,113900,245208260,4115,4115,4115,4115,0
|
|
20241108,113800,245208260,4115,4115,4115,4115,404
|
|
20241108,113700,243545800,4140,4140,4140,4140,1
|
|
20241108,113600,243541660,4130,4130,4130,4130,1
|
|
20241108,113500,243537530,4145,4140,4145,4140,213
|
|
20241108,113400,242655700,4140,4140,4140,4140,0
|
|
20241108,113300,242655700,4140,4140,4140,4140,0
|
|
20241108,113200,242655700,4140,4140,4140,4140,24
|
|
20241108,113100,242556340,4140,4130,4140,4130,101
|
|
20241108,113000,242138735,4135,4110,4140,4105,24
|
|
20241108,112900,242039680,4105,4100,4105,4100,357
|
|
20241108,112800,240574250,4100,4100,4100,4100,0
|
|
20241108,112700,240574250,4100,4100,4100,4100,5
|
|
20241108,112600,240553750,4100,4100,4100,4100,0
|
|
20241108,112500,240553750,4100,4100,4100,4100,25
|
|
20241108,112400,240451250,4100,4100,4100,4100,20
|
|
20241108,112300,240369250,4095,4100,4100,4095,14
|
|
20241108,112200,240311910,4100,4100,4100,4100,11
|
|
20241108,112100,240266810,4105,4105,4105,4105,0
|
|
20241108,112000,240266810,4105,4105,4105,4105,0
|
|
20241108,111900,240266810,4105,4105,4105,4105,0
|
|
20241108,111800,240266810,4105,4105,4105,4105,0
|
|
20241108,111700,240266810,4105,4105,4105,4105,1
|
|
20241108,111600,240262705,4095,4085,4095,4085,2180
|
|
20241108,111500,231344500,4080,4090,4090,4065,3880
|
|
20241108,111400,215515350,4090,4090,4090,4090,15
|
|
20241108,111300,215454000,4095,4095,4095,4095,0
|
|
20241108,111200,215454000,4095,4085,4100,4085,1138
|
|
20241108,111100,210804900,4090,4105,4105,4090,929
|
|
20241108,111000,207005065,4105,4090,4105,4090,803
|
|
20241108,110900,203720560,4100,4100,4100,4100,25
|
|
20241108,110800,203618060,4100,4095,4100,4095,154
|
|
20241108,110700,202987280,4100,4095,4100,4095,8
|
|
20241108,110600,202954505,4110,4110,4110,4110,0
|
|
20241108,110500,202954505,4110,4110,4110,4110,0
|
|
20241108,110400,202954505,4110,4110,4110,4095,17352
|
|
20241108,110300,131828690,4115,4115,4115,4115,20
|
|
20241108,110200,131746390,4115,4115,4115,4115,24
|
|
20241108,110100,131647630,4115,4110,4115,4110,17
|
|
20241108,110000,131577755,4110,4110,4110,4110,2011
|
|
20241108,105900,123312545,4115,4115,4115,4115,4954
|
|
20241108,105800,102926835,4115,4115,4115,4115,5
|
|
20241108,105700,102906260,4115,4115,4115,4115,110
|
|
20241108,105600,102453610,4120,4125,4125,4120,40
|
|
20241108,105500,102288805,4115,4120,4120,4115,768
|
|
20241108,105400,99128395,4120,4120,4120,4120,995
|
|
20241108,105300,95028995,4135,4135,4135,4135,0
|
|
20241108,105200,95028995,4135,4135,4135,4135,0
|
|
20241108,105100,95028995,4135,4135,4135,4135,1
|
|
20241108,105000,95024860,4125,4125,4125,4125,2
|
|
20241108,104900,95016610,4125,4140,4140,4125,14
|
|
20241108,104800,94958775,4140,4130,4140,4130,19
|
|
20241108,104700,94880295,4125,4125,4125,4125,2
|
|
20241108,104600,94872045,4120,4120,4120,4120,478
|
|
20241108,104500,92902685,4120,4120,4120,4120,1
|
|
20241108,104400,92898565,4115,4115,4115,4115,4
|
|
20241108,104300,92882105,4115,4120,4120,4115,820
|
|
20241108,104200,89504130,4120,4120,4120,4120,1568
|
|
20241108,104100,83043970,4120,4120,4120,4120,0
|
|
20241108,104000,83043970,4120,4125,4125,4120,524
|
|
20241108,103900,80882535,4125,4125,4125,4125,5
|
|
20241108,103800,80861910,4125,4125,4125,4125,30
|
|
20241108,103700,80738160,4125,4125,4125,4125,0
|
|
20241108,103600,80738160,4125,4125,4125,4125,0
|
|
20241108,103500,80738160,4125,4125,4125,4125,5
|
|
20241108,103400,80717535,4125,4125,4125,4125,0
|
|
20241108,103300,80717535,4125,4125,4125,4125,0
|
|
20241108,103200,80717535,4125,4125,4125,4125,0
|
|
20241108,103100,80717535,4125,4125,4125,4125,0
|
|
20241108,103000,80717535,4125,4125,4125,4125,14
|
|
20241108,102900,80659785,4135,4135,4135,4135,0
|
|
20241108,102800,80659785,4135,4135,4135,4135,0
|
|
20241108,102700,80659785,4135,4135,4135,4135,4
|
|
20241108,102600,80643245,4125,4125,4125,4125,0
|
|
20241108,102500,80643245,4125,4125,4125,4125,5
|
|
20241108,102400,80622620,4125,4125,4125,4125,0
|
|
20241108,102300,80622620,4125,4125,4125,4125,0
|
|
20241108,102200,80622620,4125,4125,4125,4125,0
|
|
20241108,102100,80622620,4125,4125,4125,4125,5
|
|
20241108,102000,80601995,4125,4125,4125,4125,425
|
|
20241108,101900,78848870,4125,4140,4140,4125,29
|
|
20241108,101800,78728945,4125,4125,4125,4125,5
|
|
20241108,101700,78708320,4125,4125,4125,4125,45
|
|
20241108,101600,78522695,4125,4125,4125,4125,5
|
|
20241108,101500,78502070,4125,4140,4140,4125,887
|
|
20241108,101400,74842180,4125,4125,4125,4125,6
|
|
20241108,101300,74817430,4125,4125,4125,4125,0
|
|
20241108,101200,74817430,4125,4125,4125,4125,0
|
|
20241108,101100,74817430,4125,4125,4125,4125,5
|
|
20241108,101000,74796805,4145,4145,4145,4145,0
|
|
20241108,100900,74796805,4145,4130,4145,4125,545
|
|
20241108,100800,72546175,4145,4145,4145,4145,0
|
|
20241108,100700,72546175,4145,4145,4145,4145,0
|
|
20241108,100600,72546175,4145,4140,4145,4140,25
|
|
20241108,100500,72442555,4140,4140,4140,4140,1
|
|
20241108,100400,72438415,4130,4130,4130,4130,6
|
|
20241108,100300,72413635,4140,4140,4140,4140,2
|
|
20241108,100200,72405355,4145,4145,4145,4145,1
|
|
20241108,100100,72401210,4145,4130,4145,4130,43
|
|
20241108,100000,72223595,4145,4145,4145,4145,0
|
|
20241108,095900,72223595,4145,4130,4145,4130,28
|
|
20241108,095800,72107925,4145,4145,4145,4145,0
|
|
20241108,095700,72107925,4145,4125,4145,4125,29
|
|
20241108,095600,71988280,4145,4125,4145,4125,2
|
|
20241108,095500,71980010,4140,4140,4140,4140,0
|
|
20241108,095400,71980010,4140,4140,4140,4140,505
|
|
20241108,095300,69889310,4135,4135,4135,4135,133
|
|
20241108,095200,69339355,4120,4120,4120,4120,0
|
|
20241108,095100,69339355,4120,4120,4120,4120,0
|
|
20241108,095000,69339355,4120,4125,4125,4120,731
|
|
20241108,094900,66327135,4150,4150,4150,4150,0
|
|
20241108,094800,66327135,4150,4150,4150,4150,10
|
|
20241108,094700,66285635,4150,4150,4150,4150,582
|
|
20241108,094600,63870335,4150,4145,4150,4145,134
|
|
20241108,094500,63314895,4120,4120,4120,4120,1500
|
|
20241108,094400,57134895,4150,4150,4150,4115,3523
|
|
20241108,094300,42620675,4150,4150,4150,4150,1
|
|
20241108,094200,42616525,4140,4140,4140,4140,300
|
|
20241108,094100,41374525,4150,4150,4150,4150,8
|
|
20241108,094000,41341325,4150,4150,4150,4150,10
|
|
20241108,093900,41299825,4150,4150,4150,4150,0
|
|
20241108,093800,41299825,4150,4150,4150,4150,0
|
|
20241108,093700,41299825,4150,4150,4150,4150,1
|
|
20241108,093600,41295675,4125,4130,4130,4125,175
|
|
20241108,093500,40573575,4155,4155,4155,4155,1
|
|
20241108,093400,40569420,4150,4150,4150,4150,0
|
|
20241108,093300,40569420,4150,4150,4150,4150,67
|
|
20241108,093200,40291370,4155,4155,4155,4155,0
|
|
20241108,093100,40291370,4155,4155,4155,4155,0
|
|
20241108,093000,40291370,4155,4155,4155,4155,5
|
|
20241108,092900,40270595,4120,4135,4135,4120,1800
|
|
20241108,092800,32848925,4160,4160,4160,4160,1
|
|
20241108,092700,32844765,4135,4145,4170,4135,421
|
|
20241108,092600,31096170,4150,4145,4150,4135,5
|
|
20241108,092500,31075465,4150,4150,4150,4150,1
|
|
20241108,092400,31071315,4145,4145,4145,4145,0
|
|
20241108,092300,31071315,4145,4145,4145,4145,0
|
|
20241108,092200,31071315,4145,4140,4145,4140,1457
|
|
20241108,092100,25039215,4160,4160,4160,4160,0
|
|
20241108,092000,25039215,4160,4160,4160,4160,0
|
|
20241108,091900,25039215,4160,4160,4160,4160,0
|
|
20241108,091800,25039215,4160,4160,4160,4160,0
|
|
20241108,091700,25039215,4160,4160,4160,4160,1
|
|
20241108,091600,25035055,4170,4170,4170,4170,0
|
|
20241108,091500,25035055,4170,4155,4170,4155,500
|
|
20241108,091400,22954425,4155,4155,4155,4155,0
|
|
20241108,091300,22954425,4155,4155,4155,4130,56
|
|
20241108,091200,22721920,4155,4155,4155,4155,0
|
|
20241108,091100,22721920,4155,4135,4155,4135,26
|
|
20241108,091000,22614390,4155,4155,4155,4155,0
|
|
20241108,090900,22614390,4155,4155,4155,4155,1
|
|
20241108,090800,22610235,4135,4140,4140,4135,1397
|
|
20241108,090700,16828640,4170,4170,4170,4170,0
|
|
20241108,090600,16828640,4170,4170,4170,4170,0
|
|
20241108,090500,16828640,4170,4170,4170,4170,0
|
|
20241108,090400,16828640,4170,4140,4170,4140,572
|
|
20241108,090300,14458400,4180,4145,4180,4145,23
|
|
20241108,090200,14363030,4190,4150,4190,4150,182
|
|
20241108,090100,13605200,4145,4140,4145,4140,1889
|
|
20241108,090000,5778690,4140,4110,4140,4110,1406
|