626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192300,439699550,4415,4415,4415,4415,4384
|
|
20241105,192200,439699550,4415,4415,4415,4415,0
|
|
20241105,192100,439699550,4415,4415,4415,4415,0
|
|
20241105,192000,439699550,4415,4415,4415,4415,0
|
|
20241105,191900,439699550,4415,4415,4415,4415,0
|
|
20241105,191800,439699550,4415,4415,4415,4415,0
|
|
20241105,191700,439699550,4415,4415,4415,4415,0
|
|
20241105,191600,439699550,4415,4415,4415,4415,0
|
|
20241105,191500,439699550,4415,4415,4415,4415,0
|
|
20241105,191400,439699550,4415,4415,4415,4415,0
|
|
20241105,191300,439699550,4415,4415,4415,4415,0
|
|
20241105,191200,439699550,4415,4415,4415,4415,0
|
|
20241105,191100,439699550,4415,4415,4415,4415,0
|
|
20241105,191000,439699550,4415,4415,4415,4415,0
|
|
20241105,190900,439699550,4415,4415,4415,4415,0
|
|
20241105,190800,439699550,4415,4415,4415,4415,0
|
|
20241105,190700,439699550,4415,4415,4415,4415,0
|
|
20241105,190600,439699550,4415,4415,4415,4415,0
|
|
20241105,190500,439699550,4415,4415,4415,4415,0
|
|
20241105,190400,439699550,4415,4415,4415,4415,0
|
|
20241105,190300,439699550,4415,4415,4415,4415,0
|
|
20241105,190200,439699550,4415,4415,4415,4415,0
|
|
20241105,190100,439699550,4415,4415,4415,4415,0
|
|
20241105,190000,439699550,4415,4415,4415,4415,0
|
|
20241105,185900,439699550,4415,4415,4415,4415,0
|
|
20241105,185800,439699550,4415,4415,4415,4415,0
|
|
20241105,185700,439699550,4415,4415,4415,4415,0
|
|
20241105,185600,439699550,4415,4415,4415,4415,0
|
|
20241105,185500,439699550,4415,4415,4415,4415,0
|
|
20241105,185400,439699550,4415,4415,4415,4415,0
|
|
20241105,185300,439699550,4415,4415,4415,4415,4384
|
|
20241105,185200,439699550,4415,4415,4415,4415,0
|
|
20241105,185100,439699550,4415,4415,4415,4415,0
|
|
20241105,185000,439699550,4415,4415,4415,4415,0
|
|
20241105,184900,439699550,4415,4415,4415,4415,0
|
|
20241105,184800,439699550,4415,4415,4415,4415,0
|
|
20241105,184700,439699550,4415,4415,4415,4415,0
|
|
20241105,184600,439699550,4415,4415,4415,4415,0
|
|
20241105,184500,439699550,4415,4415,4415,4415,0
|
|
20241105,184400,439699550,4415,4415,4415,4415,0
|
|
20241105,184300,439699550,4415,4415,4415,4415,0
|
|
20241105,184200,439699550,4415,4415,4415,4415,0
|
|
20241105,184100,439699550,4415,4415,4415,4415,0
|
|
20241105,184000,439699550,4415,4415,4415,4415,0
|
|
20241105,183900,439699550,4415,4415,4415,4415,0
|
|
20241105,183800,439699550,4415,4415,4415,4415,0
|
|
20241105,183700,439699550,4415,4415,4415,4415,0
|
|
20241105,183600,439699550,4415,4415,4415,4415,0
|
|
20241105,183500,439699550,4415,4415,4415,4415,0
|
|
20241105,183400,439699550,4415,4415,4415,4415,0
|
|
20241105,183300,439699550,4415,4415,4415,4415,0
|
|
20241105,183200,439699550,4415,4415,4415,4415,0
|
|
20241105,183100,439699550,4415,4415,4415,4415,0
|
|
20241105,183000,439699550,4415,4415,4415,4415,0
|
|
20241105,182900,439699550,4415,4415,4415,4415,0
|
|
20241105,182800,439699550,4415,4415,4415,4415,0
|
|
20241105,182700,439699550,4415,4415,4415,4415,0
|
|
20241105,182600,439699550,4415,4415,4415,4415,0
|
|
20241105,182500,439699550,4415,4415,4415,4415,0
|
|
20241105,182400,439699550,4415,4415,4415,4415,0
|
|
20241105,182300,439699550,4415,4415,4415,4415,4384
|
|
20241105,182200,439699550,4415,4415,4415,4415,0
|
|
20241105,182100,439699550,4415,4415,4415,4415,0
|
|
20241105,182000,439699550,4415,4415,4415,4415,0
|
|
20241105,181900,439699550,4415,4415,4415,4415,0
|
|
20241105,181800,439699550,4415,4415,4415,4415,0
|
|
20241105,181700,439699550,4415,4415,4415,4415,0
|
|
20241105,181600,439699550,4415,4415,4415,4415,0
|
|
20241105,181500,439699550,4415,4415,4415,4415,0
|
|
20241105,181400,439699550,4415,4415,4415,4415,0
|
|
20241105,181300,439699550,4415,4415,4415,4415,0
|
|
20241105,181200,439699550,4415,4415,4415,4415,0
|
|
20241105,181100,439699550,4415,4415,4415,4415,0
|
|
20241105,181000,439699550,4415,4415,4415,4415,0
|
|
20241105,180900,439699550,4415,4415,4415,4415,0
|
|
20241105,180800,439699550,4415,4415,4415,4415,0
|
|
20241105,180700,439699550,4415,4415,4415,4415,0
|
|
20241105,180600,439699550,4415,4415,4415,4415,0
|
|
20241105,180500,439699550,4415,4415,4415,4415,0
|
|
20241105,180400,439699550,4415,4415,4415,4415,0
|
|
20241105,180300,439699550,4415,4415,4415,4415,0
|
|
20241105,180200,439699550,4415,4415,4415,4415,0
|
|
20241105,180100,439699550,4415,4415,4415,4415,0
|
|
20241105,180000,439699550,4415,4415,4415,4415,0
|
|
20241105,175900,439699550,4415,4415,4415,4415,0
|
|
20241105,175800,439699550,4415,4415,4415,4415,0
|
|
20241105,175700,439699550,4415,4415,4415,4415,0
|
|
20241105,175600,439699550,4415,4415,4415,4415,0
|
|
20241105,175500,439699550,4415,4415,4415,4415,0
|
|
20241105,175400,439699550,4415,4415,4415,4415,0
|
|
20241105,175300,439699550,4415,4415,4415,4415,4384
|
|
20241105,175200,439699550,4415,4415,4415,4415,0
|
|
20241105,175100,439699550,4415,4415,4415,4415,0
|
|
20241105,175000,439699550,4415,4415,4415,4415,0
|
|
20241105,174900,439699550,4415,4415,4415,4415,0
|
|
20241105,174800,439699550,4415,4415,4415,4415,0
|
|
20241105,174700,439699550,4415,4415,4415,4415,0
|
|
20241105,174600,439699550,4415,4415,4415,4415,0
|
|
20241105,174500,439699550,4415,4415,4415,4415,0
|
|
20241105,174400,439699550,4415,4415,4415,4415,0
|
|
20241105,174300,439699550,4415,4415,4415,4415,0
|
|
20241105,174200,439699550,4415,4415,4415,4415,0
|
|
20241105,174100,439699550,4415,4415,4415,4415,0
|
|
20241105,174000,439699550,4415,4415,4415,4415,0
|
|
20241105,173900,439699550,4415,4415,4415,4415,0
|
|
20241105,173800,439699550,4415,4415,4415,4415,0
|
|
20241105,173700,439699550,4415,4415,4415,4415,0
|
|
20241105,173600,439699550,4415,4415,4415,4415,0
|
|
20241105,173500,439699550,4415,4415,4415,4415,0
|
|
20241105,173400,439699550,4415,4415,4415,4415,0
|
|
20241105,173300,439699550,4415,4415,4415,4415,0
|
|
20241105,173200,439699550,4415,4415,4415,4415,0
|
|
20241105,173100,439699550,4415,4415,4415,4415,0
|
|
20241105,173000,439699550,4415,4415,4415,4415,0
|
|
20241105,172900,439699550,4415,4415,4415,4415,0
|
|
20241105,172800,439699550,4415,4415,4415,4415,0
|
|
20241105,172700,439699550,4415,4415,4415,4415,0
|
|
20241105,172600,439699550,4415,4415,4415,4415,0
|
|
20241105,172500,439699550,4415,4415,4415,4415,0
|
|
20241105,172400,439699550,4415,4415,4415,4415,0
|
|
20241105,172300,439699550,4415,4415,4415,4415,4384
|
|
20241105,172200,439699550,4415,4415,4415,4415,0
|
|
20241105,172100,439699550,4415,4415,4415,4415,0
|
|
20241105,172000,439699550,4415,4415,4415,4415,0
|
|
20241105,171900,439699550,4415,4415,4415,4415,0
|
|
20241105,171800,439699550,4415,4415,4415,4415,0
|
|
20241105,171700,439699550,4415,4415,4415,4415,0
|
|
20241105,171600,439699550,4415,4415,4415,4415,0
|
|
20241105,171500,439699550,4415,4415,4415,4415,0
|
|
20241105,171400,439699550,4415,4415,4415,4415,0
|
|
20241105,171300,439699550,4415,4415,4415,4415,0
|
|
20241105,171200,439699550,4415,4415,4415,4415,0
|
|
20241105,171100,439699550,4415,4415,4415,4415,0
|
|
20241105,171000,439699550,4415,4415,4415,4415,0
|
|
20241105,170900,439699550,4415,4415,4415,4415,0
|
|
20241105,170800,439699550,4415,4415,4415,4415,0
|
|
20241105,170700,439699550,4415,4415,4415,4415,0
|
|
20241105,170600,439699550,4415,4415,4415,4415,0
|
|
20241105,170500,439699550,4415,4415,4415,4415,0
|
|
20241105,170400,439699550,4415,4415,4415,4415,0
|
|
20241105,170300,439699550,4415,4415,4415,4415,0
|
|
20241105,170200,439699550,4415,4415,4415,4415,0
|
|
20241105,170100,439699550,4415,4415,4415,4415,0
|
|
20241105,170000,439699550,4415,4415,4415,4415,0
|
|
20241105,165900,439699550,4415,4415,4415,4415,0
|
|
20241105,165800,439699550,4415,4415,4415,4415,0
|
|
20241105,165700,439699550,4415,4415,4415,4415,0
|
|
20241105,165600,439699550,4415,4415,4415,4415,0
|
|
20241105,165500,439699550,4415,4415,4415,4415,0
|
|
20241105,165400,439699550,4415,4415,4415,4415,0
|
|
20241105,165300,439699550,4415,4415,4415,4415,4384
|
|
20241105,165200,439699550,4415,4415,4415,4415,0
|
|
20241105,165100,439699550,4415,4415,4415,4415,0
|
|
20241105,165000,439699550,4415,4415,4415,4415,0
|
|
20241105,164900,439699550,4415,4415,4415,4415,0
|
|
20241105,164800,439699550,4415,4415,4415,4415,0
|
|
20241105,164700,439699550,4415,4415,4415,4415,0
|
|
20241105,164600,439699550,4415,4415,4415,4415,0
|
|
20241105,164500,439699550,4415,4415,4415,4415,0
|
|
20241105,164400,439699550,4415,4415,4415,4415,0
|
|
20241105,164300,439699550,4415,4415,4415,4415,0
|
|
20241105,164200,439699550,4415,4415,4415,4415,0
|
|
20241105,164100,439699550,4415,4415,4415,4415,0
|
|
20241105,164000,439699550,4415,4415,4415,4415,0
|
|
20241105,163900,439699550,4415,4415,4415,4415,0
|
|
20241105,163800,439699550,4415,4415,4415,4415,0
|
|
20241105,163700,439699550,4415,4415,4415,4415,0
|
|
20241105,163600,439699550,4415,4415,4415,4415,0
|
|
20241105,163500,439699550,4415,4415,4415,4415,0
|
|
20241105,163400,439699550,4415,4415,4415,4415,0
|
|
20241105,163300,439699550,4415,4415,4415,4415,0
|
|
20241105,163200,439699550,4415,4415,4415,4415,0
|
|
20241105,163100,439699550,4415,4415,4415,4415,0
|
|
20241105,163000,439699550,4415,4415,4415,4415,0
|
|
20241105,162900,439699550,4415,4415,4415,4415,0
|
|
20241105,162800,439699550,4415,4415,4415,4415,0
|
|
20241105,162700,439699550,4415,4415,4415,4415,0
|
|
20241105,162600,439699550,4415,4415,4415,4415,0
|
|
20241105,162500,439699550,4415,4415,4415,4415,0
|
|
20241105,162400,439699550,4415,4415,4415,4415,0
|
|
20241105,162300,439699550,4415,4415,4415,4415,4384
|
|
20241105,162200,439699550,4415,4415,4415,4415,0
|
|
20241105,162100,439699550,4415,4415,4415,4415,0
|
|
20241105,162000,439699550,4415,4415,4415,4415,0
|
|
20241105,161900,439699550,4415,4415,4415,4415,0
|
|
20241105,161800,439699550,4415,4415,4415,4415,0
|
|
20241105,161700,439699550,4415,4415,4415,4415,0
|
|
20241105,161600,439699550,4415,4415,4415,4415,0
|
|
20241105,161500,439699550,4415,4415,4415,4415,0
|
|
20241105,161400,439699550,4415,4415,4415,4415,0
|
|
20241105,161300,439699550,4415,4415,4415,4415,0
|
|
20241105,161200,439699550,4415,4415,4415,4415,0
|
|
20241105,161100,439699550,4415,4415,4415,4415,0
|
|
20241105,161000,439699550,4415,4415,4415,4415,0
|
|
20241105,160900,439699550,4415,4415,4415,4415,0
|
|
20241105,160800,439699550,4415,4415,4415,4415,0
|
|
20241105,160700,439699550,4415,4415,4415,4415,0
|
|
20241105,160600,439699550,4415,4415,4415,4415,0
|
|
20241105,160500,439699550,4415,4415,4415,4415,0
|
|
20241105,160400,439699550,4415,4415,4415,4415,0
|
|
20241105,160300,439699550,4415,4415,4415,4415,0
|
|
20241105,160200,439699550,4415,4415,4415,4415,0
|
|
20241105,160100,439699550,4415,4415,4415,4415,0
|
|
20241105,160000,439699550,4415,4415,4415,4415,0
|
|
20241105,155900,439699550,4415,4415,4415,4415,0
|
|
20241105,155800,439699550,4415,4415,4415,4415,0
|
|
20241105,155700,439699550,4415,4415,4415,4415,0
|
|
20241105,155600,439699550,4415,4415,4415,4415,0
|
|
20241105,155500,439699550,4415,4415,4415,4415,0
|
|
20241105,155400,439699550,4415,4415,4415,4415,0
|
|
20241105,155300,439699550,4415,4415,4415,4415,4384
|
|
20241105,155200,439699550,4415,4415,4415,4415,0
|
|
20241105,155100,439699550,4415,4415,4415,4415,0
|
|
20241105,155000,439699550,4415,4415,4415,4415,0
|
|
20241105,154900,439699550,4415,4415,4415,4415,0
|
|
20241105,154800,439699550,4415,4415,4415,4415,0
|
|
20241105,154700,439699550,4415,4415,4415,4415,0
|
|
20241105,154600,439699550,4415,4415,4415,4415,0
|
|
20241105,154500,439699550,4415,4415,4415,4415,0
|
|
20241105,154400,439699550,4415,4415,4415,4415,0
|
|
20241105,154300,439699550,4415,4415,4415,4415,0
|
|
20241105,154200,439699550,4415,4415,4415,4415,0
|
|
20241105,154100,439699550,4415,4415,4415,4415,0
|
|
20241105,154000,439699550,4415,4415,4415,4415,0
|
|
20241105,153900,439699550,4415,4415,4415,4415,0
|
|
20241105,153800,439699550,4415,4415,4415,4415,0
|
|
20241105,153700,439699550,4415,4415,4415,4415,0
|
|
20241105,153600,439699550,4415,4415,4415,4415,0
|
|
20241105,153500,439699550,4415,4415,4415,4415,0
|
|
20241105,153400,439699550,4415,4415,4415,4415,0
|
|
20241105,153300,439699550,4415,4415,4415,4415,0
|
|
20241105,153200,439699550,4415,4415,4415,4415,0
|
|
20241105,153100,439699550,4415,4415,4415,4415,0
|
|
20241105,153000,439699550,4415,4415,4415,4415,4384
|
|
20241105,152900,420344190,4415,4415,4415,4415,0
|
|
20241105,152800,420344190,4415,4415,4415,4415,0
|
|
20241105,152700,420344190,4415,4415,4415,4415,0
|
|
20241105,152600,420344190,4415,4415,4415,4415,0
|
|
20241105,152500,420344190,4415,4415,4415,4415,0
|
|
20241105,152400,420344190,4415,4415,4415,4415,0
|
|
20241105,152300,420344190,4415,4415,4415,4415,0
|
|
20241105,152200,420344190,4415,4415,4415,4415,0
|
|
20241105,152100,420344190,4415,4415,4415,4415,0
|
|
20241105,152000,420344190,4415,4415,4415,4415,0
|
|
20241105,151900,420344190,4415,4415,4415,4410,391
|
|
20241105,151800,418618295,4415,4415,4415,4415,43
|
|
20241105,151700,418428450,4420,4420,4420,4420,0
|
|
20241105,151600,418428450,4420,4420,4420,4420,0
|
|
20241105,151500,418428450,4420,4420,4420,4420,1
|
|
20241105,151400,418424030,4415,4415,4415,4410,232
|
|
20241105,151300,417399760,4420,4420,4420,4420,34
|
|
20241105,151200,417249480,4420,4420,4420,4420,0
|
|
20241105,151100,417249480,4420,4420,4420,4420,14
|
|
20241105,151000,417187600,4420,4420,4420,4420,0
|
|
20241105,150900,417187600,4420,4420,4420,4420,459
|
|
20241105,150800,415158820,4415,4415,4415,4415,838
|
|
20241105,150700,411459050,4415,4415,4415,4415,0
|
|
20241105,150600,411459050,4415,4415,4415,4415,0
|
|
20241105,150500,411459050,4415,4415,4415,4415,1
|
|
20241105,150400,411454635,4415,4415,4415,4415,720
|
|
20241105,150300,408275835,4415,4415,4415,4415,50
|
|
20241105,150200,408055085,4415,4410,4415,4410,643
|
|
20241105,150100,405219405,4410,4410,4410,4410,1700
|
|
20241105,150000,397722405,4410,4410,4410,4410,1
|
|
20241105,145900,397717995,4410,4410,4410,4410,1
|
|
20241105,145800,397713585,4410,4410,4410,4410,0
|
|
20241105,145700,397713585,4410,4410,4410,4410,1
|
|
20241105,145600,397709175,4410,4410,4410,4410,1
|
|
20241105,145500,397704765,4415,4415,4415,4415,0
|
|
20241105,145400,397704765,4415,4415,4415,4415,0
|
|
20241105,145300,397704765,4415,4415,4415,4415,0
|
|
20241105,145200,397704765,4415,4415,4415,4415,25
|
|
20241105,145100,397594390,4415,4415,4415,4415,0
|
|
20241105,145000,397594390,4415,4415,4415,4415,0
|
|
20241105,144900,397594390,4415,4415,4415,4415,755
|
|
20241105,144800,394261065,4415,4415,4415,4405,251
|
|
20241105,144700,393155160,4410,4410,4410,4410,30
|
|
20241105,144600,393022860,4410,4410,4410,4410,0
|
|
20241105,144500,393022860,4410,4410,4410,4410,1
|
|
20241105,144400,393018450,4410,4410,4410,4410,0
|
|
20241105,144300,393018450,4410,4410,4410,4410,0
|
|
20241105,144200,393018450,4410,4410,4410,4410,96
|
|
20241105,144100,392595090,4415,4415,4415,4415,0
|
|
20241105,144000,392595090,4415,4415,4415,4415,0
|
|
20241105,143900,392595090,4415,4415,4415,4415,0
|
|
20241105,143800,392595090,4415,4415,4415,4415,0
|
|
20241105,143700,392595090,4415,4415,4415,4415,50
|
|
20241105,143600,392374340,4410,4410,4410,4410,0
|
|
20241105,143500,392374340,4410,4410,4410,4410,75
|
|
20241105,143400,392043590,4415,4415,4415,4415,1
|
|
20241105,143300,392039175,4415,4415,4415,4410,386
|
|
20241105,143200,390335085,4415,4415,4415,4415,0
|
|
20241105,143100,390335085,4415,4415,4415,4415,10
|
|
20241105,143000,390290935,4415,4415,4415,4415,60
|
|
20241105,142900,390026035,4415,4405,4415,4405,2
|
|
20241105,142800,390017215,4415,4410,4415,4410,681
|
|
20241105,142700,387011875,4410,4410,4410,4410,213
|
|
20241105,142600,386072545,4410,4410,4410,4410,121
|
|
20241105,142500,385538935,4415,4415,4415,4415,0
|
|
20241105,142400,385538935,4415,4415,4415,4415,31
|
|
20241105,142300,385402070,4415,4415,4415,4415,10
|
|
20241105,142200,385357920,4415,4415,4415,4415,188
|
|
20241105,142100,384527900,4415,4410,4415,4410,331
|
|
20241105,142000,383068185,4415,4415,4415,4415,209
|
|
20241105,141900,382145450,4410,4410,4410,4410,1
|
|
20241105,141800,382141040,4415,4415,4415,4415,9
|
|
20241105,141700,382101305,4415,4415,4415,4415,0
|
|
20241105,141600,382101305,4415,4410,4415,4410,477
|
|
20241105,141500,379997730,4410,4400,4410,4400,990
|
|
20241105,141400,375641710,4405,4405,4405,4405,239
|
|
20241105,141300,374588915,4405,4405,4405,4405,0
|
|
20241105,141200,374588915,4405,4405,4405,4405,1
|
|
20241105,141100,374584510,4410,4410,4410,4410,0
|
|
20241105,141000,374584510,4410,4410,4410,4410,59
|
|
20241105,140900,374324320,4410,4410,4410,4410,1
|
|
20241105,140800,374319910,4410,4410,4410,4390,5
|
|
20241105,140700,374297880,4405,4405,4405,4405,69
|
|
20241105,140600,373993935,4405,4405,4405,4405,1
|
|
20241105,140500,373989530,4400,4400,4400,4400,830
|
|
20241105,140400,370337530,4400,4400,4400,4400,0
|
|
20241105,140300,370337530,4400,4400,4400,4400,0
|
|
20241105,140200,370337530,4400,4400,4400,4400,0
|
|
20241105,140100,370337530,4400,4400,4400,4400,0
|
|
20241105,140000,370337530,4400,4400,4400,4400,0
|
|
20241105,135900,370337530,4400,4400,4400,4400,400
|
|
20241105,135800,368577530,4400,4400,4400,4400,1
|
|
20241105,135700,368573130,4385,4385,4385,4385,104
|
|
20241105,135600,368117090,4400,4400,4400,4400,0
|
|
20241105,135500,368117090,4400,4400,4400,4400,0
|
|
20241105,135400,368117090,4400,4400,4400,4400,0
|
|
20241105,135300,368117090,4400,4395,4400,4385,146
|
|
20241105,135200,367476145,4400,4400,4400,4400,0
|
|
20241105,135100,367476145,4400,4400,4400,4400,0
|
|
20241105,135000,367476145,4400,4400,4400,4400,1
|
|
20241105,134900,367471745,4400,4400,4400,4400,0
|
|
20241105,134800,367471745,4400,4400,4400,4400,0
|
|
20241105,134700,367471745,4400,4400,4400,4400,0
|
|
20241105,134600,367471745,4400,4400,4400,4400,0
|
|
20241105,134500,367471745,4400,4400,4400,4400,0
|
|
20241105,134400,367471745,4400,4400,4400,4400,0
|
|
20241105,134300,367471745,4400,4400,4400,4400,410
|
|
20241105,134200,365667745,4400,4400,4400,4400,0
|
|
20241105,134100,365667745,4400,4400,4400,4400,20
|
|
20241105,134000,365579745,4400,4400,4400,4400,0
|
|
20241105,133900,365579745,4400,4405,4405,4400,227
|
|
20241105,133800,364580940,4405,4405,4405,4405,11
|
|
20241105,133700,364532485,4405,4405,4405,4405,52
|
|
20241105,133600,364303425,4410,4410,4410,4410,0
|
|
20241105,133500,364303425,4410,4410,4410,4410,0
|
|
20241105,133400,364303425,4410,4410,4410,4410,0
|
|
20241105,133300,364303425,4410,4410,4410,4410,0
|
|
20241105,133200,364303425,4410,4410,4410,4410,0
|
|
20241105,133100,364303425,4410,4410,4410,4410,0
|
|
20241105,133000,364303425,4410,4410,4410,4410,0
|
|
20241105,132900,364303425,4410,4410,4410,4410,0
|
|
20241105,132800,364303425,4410,4410,4410,4405,137
|
|
20241105,132700,363699280,4405,4405,4405,4405,4
|
|
20241105,132600,363681660,4410,4405,4410,4405,128
|
|
20241105,132500,363117295,4410,4410,4410,4410,1
|
|
20241105,132400,363112885,4410,4410,4410,4410,100
|
|
20241105,132300,362671885,4410,4410,4410,4410,0
|
|
20241105,132200,362671885,4410,4410,4410,4410,0
|
|
20241105,132100,362671885,4410,4410,4410,4410,152
|
|
20241105,132000,362001565,4410,4410,4410,4410,10
|
|
20241105,131900,361957465,4410,4390,4410,4390,53
|
|
20241105,131800,361724775,4405,4405,4405,4405,0
|
|
20241105,131700,361724775,4405,4405,4405,4405,0
|
|
20241105,131600,361724775,4405,4405,4405,4405,0
|
|
20241105,131500,361724775,4405,4375,4405,4370,524
|
|
20241105,131400,359433220,4375,4375,4375,4375,0
|
|
20241105,131300,359433220,4375,4375,4375,4375,0
|
|
20241105,131200,359433220,4375,4375,4375,4375,0
|
|
20241105,131100,359433220,4375,4410,4410,4375,1610
|
|
20241105,131000,352377795,4385,4410,4410,4385,3624
|
|
20241105,130900,336483830,4410,4380,4410,4380,2001
|
|
20241105,130800,327719420,4410,4410,4410,4410,2
|
|
20241105,130700,327710600,4380,4410,4410,4380,2001
|
|
20241105,130600,318937410,4395,4410,4410,4395,6
|
|
20241105,130500,318911025,4395,4395,4395,4395,100
|
|
20241105,130400,318471525,4400,4400,4400,4400,0
|
|
20241105,130300,318471525,4400,4405,4405,4400,321
|
|
20241105,130200,317058285,4405,4405,4405,4405,29
|
|
20241105,130100,316930540,4410,4410,4410,4410,1
|
|
20241105,130000,316926130,4405,4405,4405,4405,35
|
|
20241105,125900,316771955,4410,4420,4420,4410,507
|
|
20241105,125800,314532930,4420,4420,4420,4420,102
|
|
20241105,125700,314082090,4425,4425,4425,4425,1
|
|
20241105,125600,314077665,4415,4415,4415,4415,207
|
|
20241105,125500,313163760,4425,4415,4425,4415,178
|
|
20241105,125400,312376120,4425,4425,4425,4425,0
|
|
20241105,125300,312376120,4425,4425,4425,4425,0
|
|
20241105,125200,312376120,4425,4415,4425,4415,2
|
|
20241105,125100,312367280,4425,4425,4425,4425,1
|
|
20241105,125000,312362855,4420,4420,4420,4420,0
|
|
20241105,124900,312362855,4420,4420,4420,4420,0
|
|
20241105,124800,312362855,4420,4420,4420,4420,150
|
|
20241105,124700,311699855,4420,4420,4420,4420,0
|
|
20241105,124600,311699855,4420,4420,4420,4420,53
|
|
20241105,124500,311465595,4425,4425,4425,4425,58
|
|
20241105,124400,311208945,4425,4425,4425,4425,0
|
|
20241105,124300,311208945,4425,4425,4425,4425,0
|
|
20241105,124200,311208945,4425,4420,4425,4420,1000
|
|
20241105,124100,306788430,4420,4420,4420,4420,0
|
|
20241105,124000,306788430,4420,4420,4420,4420,20
|
|
20241105,123900,306700030,4420,4420,4420,4420,38
|
|
20241105,123800,306532070,4420,4420,4420,4420,50
|
|
20241105,123700,306311070,4420,4420,4420,4420,0
|
|
20241105,123600,306311070,4420,4420,4420,4420,0
|
|
20241105,123500,306311070,4420,4420,4420,4420,100
|
|
20241105,123400,305869070,4420,4420,4420,4420,0
|
|
20241105,123300,305869070,4420,4415,4420,4415,11
|
|
20241105,123200,305820500,4415,4415,4415,4415,50
|
|
20241105,123100,305599750,4415,4420,4420,4415,585
|
|
20241105,123000,303016575,4420,4420,4420,4420,6
|
|
20241105,122900,302990055,4415,4415,4415,4415,1
|
|
20241105,122800,302985640,4420,4420,4420,4420,1
|
|
20241105,122700,302981220,4410,4410,4410,4410,1000
|
|
20241105,122600,298571220,4415,4420,4420,4415,219
|
|
20241105,122500,297603585,4420,4420,4420,4420,1
|
|
20241105,122400,297599165,4415,4415,4415,4415,83
|
|
20241105,122300,297232720,4410,4390,4410,4390,13687
|
|
20241105,122200,237042050,4390,4390,4390,4390,500
|
|
20241105,122100,234847050,4390,4390,4390,4390,0
|
|
20241105,122000,234847050,4390,4390,4390,4390,0
|
|
20241105,121900,234847050,4390,4385,4390,4385,1200
|
|
20241105,121800,229581695,4375,4375,4375,4375,0
|
|
20241105,121700,229581695,4375,4375,4375,4375,0
|
|
20241105,121600,229581695,4375,4375,4375,4375,0
|
|
20241105,121500,229581695,4375,4375,4375,4375,0
|
|
20241105,121400,229581695,4375,4375,4375,4375,0
|
|
20241105,121300,229581695,4375,4375,4375,4375,0
|
|
20241105,121200,229581695,4375,4375,4375,4375,0
|
|
20241105,121100,229581695,4375,4375,4375,4375,0
|
|
20241105,121000,229581695,4375,4375,4375,4375,93
|
|
20241105,120900,229174820,4375,4385,4385,4375,228
|
|
20241105,120800,228176835,4390,4390,4390,4390,0
|
|
20241105,120700,228176835,4390,4390,4390,4390,320
|
|
20241105,120600,226772035,4390,4390,4390,4390,0
|
|
20241105,120500,226772035,4390,4390,4390,4390,0
|
|
20241105,120400,226772035,4390,4390,4390,4390,0
|
|
20241105,120300,226772035,4390,4390,4390,4390,116
|
|
20241105,120200,226262795,4390,4390,4390,4385,114
|
|
20241105,120100,225762340,4390,4385,4390,4385,3
|
|
20241105,120000,225749180,4390,4390,4390,4390,0
|
|
20241105,115900,225749180,4390,4390,4390,4390,0
|
|
20241105,115800,225749180,4390,4390,4390,4390,0
|
|
20241105,115700,225749180,4390,4390,4390,4390,0
|
|
20241105,115600,225749180,4390,4390,4390,4390,0
|
|
20241105,115500,225749180,4390,4385,4390,4385,40
|
|
20241105,115400,225573775,4385,4385,4385,4385,0
|
|
20241105,115300,225573775,4385,4385,4385,4385,50
|
|
20241105,115200,225354525,4390,4390,4390,4390,16
|
|
20241105,115100,225284285,4390,4390,4390,4390,0
|
|
20241105,115000,225284285,4390,4390,4390,4390,0
|
|
20241105,114900,225284285,4390,4390,4390,4390,0
|
|
20241105,114800,225284285,4390,4390,4390,4390,0
|
|
20241105,114700,225284285,4390,4390,4390,4390,0
|
|
20241105,114600,225284285,4390,4390,4390,4390,0
|
|
20241105,114500,225284285,4390,4390,4390,4390,0
|
|
20241105,114400,225284285,4390,4390,4390,4390,0
|
|
20241105,114300,225284285,4390,4390,4390,4390,0
|
|
20241105,114200,225284285,4390,4390,4390,4390,25
|
|
20241105,114100,225174535,4390,4390,4390,4390,0
|
|
20241105,114000,225174535,4390,4390,4390,4390,0
|
|
20241105,113900,225174535,4390,4390,4390,4390,251
|
|
20241105,113800,224072645,4395,4390,4395,4390,55
|
|
20241105,113700,223831190,4395,4395,4395,4395,0
|
|
20241105,113600,223831190,4395,4395,4395,4395,1000
|
|
20241105,113500,219436190,4395,4395,4395,4395,0
|
|
20241105,113400,219436190,4395,4395,4395,4395,458
|
|
20241105,113300,217423280,4395,4395,4395,4395,1
|
|
20241105,113200,217418885,4385,4385,4385,4385,28
|
|
20241105,113100,217296105,4385,4385,4385,4385,140
|
|
20241105,113000,216682205,4385,4385,4385,4385,45
|
|
20241105,112900,216484880,4395,4395,4395,4395,1
|
|
20241105,112800,216480485,4395,4395,4395,4395,0
|
|
20241105,112700,216480485,4395,4395,4395,4395,0
|
|
20241105,112600,216480485,4395,4395,4395,4395,10
|
|
20241105,112500,216436535,4395,4395,4395,4395,1
|
|
20241105,112400,216432140,4395,4395,4395,4395,0
|
|
20241105,112300,216432140,4395,4395,4395,4395,0
|
|
20241105,112200,216432140,4395,4395,4395,4395,0
|
|
20241105,112100,216432140,4395,4395,4395,4395,0
|
|
20241105,112000,216432140,4395,4390,4395,4390,7
|
|
20241105,111900,216401405,4390,4390,4390,4390,751
|
|
20241105,111800,213104515,4390,4385,4390,4385,29
|
|
20241105,111700,212977270,4385,4385,4385,4385,201
|
|
20241105,111600,212095885,4385,4385,4385,4385,2
|
|
20241105,111500,212087115,4385,4385,4385,4385,0
|
|
20241105,111400,212087115,4385,4385,4385,4385,1
|
|
20241105,111300,212082730,4375,4375,4375,4375,20
|
|
20241105,111200,211995230,4390,4390,4390,4390,0
|
|
20241105,111100,211995230,4390,4390,4390,4390,1
|
|
20241105,111000,211990840,4375,4375,4375,4375,0
|
|
20241105,110900,211990840,4375,4375,4390,4375,17
|
|
20241105,110800,211916450,4390,4390,4390,4390,600
|
|
20241105,110700,209282450,4390,4390,4390,4390,0
|
|
20241105,110600,209282450,4390,4390,4390,4390,0
|
|
20241105,110500,209282450,4390,4380,4390,4380,404
|
|
20241105,110400,207510920,4390,4380,4390,4380,2
|
|
20241105,110300,207502150,4380,4380,4380,4380,2
|
|
20241105,110200,207493390,4380,4380,4380,4380,10
|
|
20241105,110100,207449590,4390,4390,4390,4390,0
|
|
20241105,110000,207449590,4390,4380,4390,4380,3
|
|
20241105,105900,207436435,4390,4390,4390,4390,1
|
|
20241105,105800,207432045,4395,4395,4395,4395,0
|
|
20241105,105700,207432045,4395,4395,4395,4395,0
|
|
20241105,105600,207432045,4395,4395,4395,4395,0
|
|
20241105,105500,207432045,4395,4395,4395,4395,0
|
|
20241105,105400,207432045,4395,4395,4395,4395,0
|
|
20241105,105300,207432045,4395,4395,4395,4395,0
|
|
20241105,105200,207432045,4395,4395,4395,4395,0
|
|
20241105,105100,207432045,4395,4395,4395,4395,0
|
|
20241105,105000,207432045,4395,4395,4395,4395,1
|
|
20241105,104900,207427650,4380,4380,4380,4380,300
|
|
20241105,104800,206113650,4395,4395,4395,4395,0
|
|
20241105,104700,206113650,4395,4395,4395,4395,0
|
|
20241105,104600,206113650,4395,4395,4395,4395,0
|
|
20241105,104500,206113650,4395,4390,4395,4390,501
|
|
20241105,104400,203914255,4390,4390,4390,4390,0
|
|
20241105,104300,203914255,4390,4390,4390,4390,0
|
|
20241105,104200,203914255,4390,4390,4390,4390,2
|
|
20241105,104100,203905475,4380,4380,4380,4380,3
|
|
20241105,104000,203892335,4390,4385,4390,4385,702
|
|
20241105,103900,200814055,4395,4395,4395,4395,0
|
|
20241105,103800,200814055,4395,4395,4395,4395,300
|
|
20241105,103700,199495555,4395,4395,4395,4395,0
|
|
20241105,103600,199495555,4395,4395,4395,4395,1
|
|
20241105,103500,199491160,4390,4390,4390,4390,50
|
|
20241105,103400,199271660,4390,4390,4390,4390,0
|
|
20241105,103300,199271660,4390,4390,4390,4390,2
|
|
20241105,103200,199262880,4385,4390,4390,4385,71
|
|
20241105,103100,198951440,4390,4390,4390,4390,0
|
|
20241105,103000,198951440,4390,4390,4390,4390,1
|
|
20241105,102900,198947050,4390,4390,4390,4390,1
|
|
20241105,102800,198942660,4395,4395,4395,4395,0
|
|
20241105,102700,198942660,4395,4395,4395,4395,0
|
|
20241105,102600,198942660,4395,4395,4395,4395,523
|
|
20241105,102500,196644075,4395,4395,4395,4395,0
|
|
20241105,102400,196644075,4395,4395,4395,4395,0
|
|
20241105,102300,196644075,4395,4390,4395,4390,115
|
|
20241105,102200,196139215,4395,4395,4395,4395,0
|
|
20241105,102100,196139215,4395,4395,4395,4395,0
|
|
20241105,102000,196139215,4395,4395,4395,4395,0
|
|
20241105,101900,196139215,4395,4395,4395,4395,20
|
|
20241105,101800,196051315,4395,4395,4395,4395,0
|
|
20241105,101700,196051315,4395,4395,4395,4395,0
|
|
20241105,101600,196051315,4395,4395,4395,4395,0
|
|
20241105,101500,196051315,4395,4395,4395,4395,0
|
|
20241105,101400,196051315,4395,4395,4395,4395,0
|
|
20241105,101300,196051315,4395,4395,4395,4395,467
|
|
20241105,101200,193998850,4395,4395,4395,4395,22
|
|
20241105,101100,193902160,4395,4395,4395,4395,0
|
|
20241105,101000,193902160,4395,4395,4395,4395,0
|
|
20241105,100900,193902160,4395,4395,4395,4395,1
|
|
20241105,100800,193897765,4390,4395,4395,4390,100
|
|
20241105,100700,193458760,4400,4400,4400,4400,0
|
|
20241105,100600,193458760,4400,4400,4400,4400,237
|
|
20241105,100500,192415960,4400,4395,4400,4395,100
|
|
20241105,100400,191976060,4400,4400,4400,4390,741
|
|
20241105,100300,188715955,4390,4390,4390,4390,0
|
|
20241105,100200,188715955,4390,4400,4400,4390,54
|
|
20241105,100100,188478865,4400,4400,4400,4400,0
|
|
20241105,100000,188478865,4400,4395,4400,4395,13
|
|
20241105,095900,188421715,4400,4400,4400,4400,0
|
|
20241105,095800,188421715,4400,4400,4400,4400,1
|
|
20241105,095700,188417315,4395,4390,4395,4390,810
|
|
20241105,095600,184857705,4390,4390,4390,4390,0
|
|
20241105,095500,184857705,4390,4390,4390,4390,0
|
|
20241105,095400,184857705,4390,4390,4390,4390,300
|
|
20241105,095300,183540705,4390,4385,4390,4385,695
|
|
20241105,095200,180489870,4395,4395,4395,4395,0
|
|
20241105,095100,180489870,4395,4395,4395,4395,0
|
|
20241105,095000,180489870,4395,4390,4395,4370,489
|
|
20241105,094900,178351015,4395,4395,4395,4395,0
|
|
20241105,094800,178351015,4395,4395,4395,4395,0
|
|
20241105,094700,178351015,4395,4395,4395,4395,30
|
|
20241105,094600,178219165,4395,4390,4395,4390,11
|
|
20241105,094500,178170870,4390,4385,4390,4380,13
|
|
20241105,094400,178113910,4395,4390,4395,4390,3
|
|
20241105,094300,178100735,4380,4380,4380,4380,90
|
|
20241105,094200,177706535,4395,4395,4395,4395,5
|
|
20241105,094100,177684560,4385,4400,4400,4385,136
|
|
20241105,094000,177087835,4400,4385,4400,4380,4168
|
|
20241105,093900,158761875,4385,4395,4395,4385,835
|
|
20241105,093800,155100230,4400,4395,4400,4395,203
|
|
20241105,093700,154207045,4395,4395,4395,4395,39
|
|
20241105,093600,154035640,4395,4395,4395,4395,1
|
|
20241105,093500,154031245,4380,4380,4380,4380,23
|
|
20241105,093400,153930505,4400,4400,4400,4400,500
|
|
20241105,093300,151730505,4400,4380,4405,4380,5638
|
|
20241105,093200,126987660,4400,4375,4400,4375,300
|
|
20241105,093100,125668635,4375,4375,4395,4375,3191
|
|
20241105,093000,111690005,4375,4375,4375,4375,100
|
|
20241105,092900,111252505,4375,4375,4375,4375,112
|
|
20241105,092800,110762505,4375,4355,4375,4355,22130
|
|
20241105,092700,14262195,4355,4355,4355,4355,1000
|
|
20241105,092600,9907195,4350,4350,4350,4350,20
|
|
20241105,092500,9820195,4350,4350,4350,4350,45
|
|
20241105,092400,9624445,4355,4355,4355,4355,0
|
|
20241105,092300,9624445,4355,4355,4355,4355,0
|
|
20241105,092200,9624445,4355,4355,4355,4355,1
|
|
20241105,092100,9620090,4345,4345,4345,4345,0
|
|
20241105,092000,9620090,4345,4345,4345,4345,0
|
|
20241105,091900,9620090,4345,4355,4355,4345,68
|
|
20241105,091800,9324615,4360,4360,4360,4360,21
|
|
20241105,091700,9233055,4360,4360,4360,4360,50
|
|
20241105,091600,9015055,4360,4360,4360,4360,50
|
|
20241105,091500,8797055,4350,4360,4360,4350,169
|
|
20241105,091400,8061255,4355,4355,4355,4355,615
|
|
20241105,091300,5382930,4355,4345,4355,4345,240
|
|
20241105,091200,4339300,4345,4345,4345,4345,0
|
|
20241105,091100,4339300,4345,4340,4345,4340,106
|
|
20241105,091000,3879255,4335,4335,4335,4335,49
|
|
20241105,090900,3666840,4315,4315,4315,4315,0
|
|
20241105,090800,3666840,4315,4325,4325,4315,219
|
|
20241105,090700,2721775,4345,4345,4345,4345,0
|
|
20241105,090600,2721775,4345,4345,4345,4345,6
|
|
20241105,090500,2695705,4345,4345,4345,4345,0
|
|
20241105,090400,2695705,4345,4345,4345,4345,1
|
|
20241105,090300,2691360,4320,4320,4320,4320,0
|
|
20241105,090200,2691360,4320,4320,4320,4320,0
|
|
20241105,090100,2691360,4320,4320,4320,4320,5
|
|
20241105,090000,2669760,4320,4320,4320,4320,618
|