626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192300,277066900,4300,4300,4300,4300,2382
|
|
20241107,192200,277066900,4300,4300,4300,4300,0
|
|
20241107,192100,277066900,4300,4300,4300,4300,0
|
|
20241107,192000,277066900,4300,4300,4300,4300,0
|
|
20241107,191900,277066900,4300,4300,4300,4300,0
|
|
20241107,191800,277066900,4300,4300,4300,4300,0
|
|
20241107,191700,277066900,4300,4300,4300,4300,0
|
|
20241107,191600,277066900,4300,4300,4300,4300,0
|
|
20241107,191500,277066900,4300,4300,4300,4300,0
|
|
20241107,191400,277066900,4300,4300,4300,4300,0
|
|
20241107,191300,277066900,4300,4300,4300,4300,0
|
|
20241107,191200,277066900,4300,4300,4300,4300,0
|
|
20241107,191100,277066900,4300,4300,4300,4300,0
|
|
20241107,191000,277066900,4300,4300,4300,4300,0
|
|
20241107,190900,277066900,4300,4300,4300,4300,0
|
|
20241107,190800,277066900,4300,4300,4300,4300,0
|
|
20241107,190700,277066900,4300,4300,4300,4300,0
|
|
20241107,190600,277066900,4300,4300,4300,4300,0
|
|
20241107,190500,277066900,4300,4300,4300,4300,0
|
|
20241107,190400,277066900,4300,4300,4300,4300,0
|
|
20241107,190300,277066900,4300,4300,4300,4300,0
|
|
20241107,190200,277066900,4300,4300,4300,4300,0
|
|
20241107,190100,277066900,4300,4300,4300,4300,0
|
|
20241107,190000,277066900,4300,4300,4300,4300,0
|
|
20241107,185900,277066900,4300,4300,4300,4300,0
|
|
20241107,185800,277066900,4300,4300,4300,4300,0
|
|
20241107,185700,277066900,4300,4300,4300,4300,0
|
|
20241107,185600,277066900,4300,4300,4300,4300,0
|
|
20241107,185500,277066900,4300,4300,4300,4300,0
|
|
20241107,185400,277066900,4300,4300,4300,4300,0
|
|
20241107,185300,277066900,4300,4300,4300,4300,2382
|
|
20241107,185200,277066900,4300,4300,4300,4300,0
|
|
20241107,185100,277066900,4300,4300,4300,4300,0
|
|
20241107,185000,277066900,4300,4300,4300,4300,0
|
|
20241107,184900,277066900,4300,4300,4300,4300,0
|
|
20241107,184800,277066900,4300,4300,4300,4300,0
|
|
20241107,184700,277066900,4300,4300,4300,4300,0
|
|
20241107,184600,277066900,4300,4300,4300,4300,0
|
|
20241107,184500,277066900,4300,4300,4300,4300,0
|
|
20241107,184400,277066900,4300,4300,4300,4300,0
|
|
20241107,184300,277066900,4300,4300,4300,4300,0
|
|
20241107,184200,277066900,4300,4300,4300,4300,0
|
|
20241107,184100,277066900,4300,4300,4300,4300,0
|
|
20241107,184000,277066900,4300,4300,4300,4300,0
|
|
20241107,183900,277066900,4300,4300,4300,4300,0
|
|
20241107,183800,277066900,4300,4300,4300,4300,0
|
|
20241107,183700,277066900,4300,4300,4300,4300,0
|
|
20241107,183600,277066900,4300,4300,4300,4300,0
|
|
20241107,183500,277066900,4300,4300,4300,4300,0
|
|
20241107,183400,277066900,4300,4300,4300,4300,0
|
|
20241107,183300,277066900,4300,4300,4300,4300,0
|
|
20241107,183200,277066900,4300,4300,4300,4300,0
|
|
20241107,183100,277066900,4300,4300,4300,4300,0
|
|
20241107,183000,277066900,4300,4300,4300,4300,0
|
|
20241107,182900,277066900,4300,4300,4300,4300,0
|
|
20241107,182800,277066900,4300,4300,4300,4300,0
|
|
20241107,182700,277066900,4300,4300,4300,4300,0
|
|
20241107,182600,277066900,4300,4300,4300,4300,0
|
|
20241107,182500,277066900,4300,4300,4300,4300,0
|
|
20241107,182400,277066900,4300,4300,4300,4300,0
|
|
20241107,182300,277066900,4300,4300,4300,4300,2382
|
|
20241107,182200,277066900,4300,4300,4300,4300,0
|
|
20241107,182100,277066900,4300,4300,4300,4300,0
|
|
20241107,182000,277066900,4300,4300,4300,4300,0
|
|
20241107,181900,277066900,4300,4300,4300,4300,0
|
|
20241107,181800,277066900,4300,4300,4300,4300,0
|
|
20241107,181700,277066900,4300,4300,4300,4300,0
|
|
20241107,181600,277066900,4300,4300,4300,4300,0
|
|
20241107,181500,277066900,4300,4300,4300,4300,0
|
|
20241107,181400,277066900,4300,4300,4300,4300,0
|
|
20241107,181300,277066900,4300,4300,4300,4300,0
|
|
20241107,181200,277066900,4300,4300,4300,4300,0
|
|
20241107,181100,277066900,4300,4300,4300,4300,0
|
|
20241107,181000,277066900,4300,4300,4300,4300,0
|
|
20241107,180900,277066900,4300,4300,4300,4300,0
|
|
20241107,180800,277066900,4300,4300,4300,4300,0
|
|
20241107,180700,277066900,4300,4300,4300,4300,0
|
|
20241107,180600,277066900,4300,4300,4300,4300,0
|
|
20241107,180500,277066900,4300,4300,4300,4300,0
|
|
20241107,180400,277066900,4300,4300,4300,4300,0
|
|
20241107,180300,277066900,4300,4300,4300,4300,0
|
|
20241107,180200,277066900,4300,4300,4300,4300,0
|
|
20241107,180100,277066900,4300,4300,4300,4300,0
|
|
20241107,180000,277066900,4300,4300,4300,4300,0
|
|
20241107,175900,277066900,4300,4300,4300,4300,0
|
|
20241107,175800,277066900,4300,4300,4300,4300,0
|
|
20241107,175700,277066900,4300,4300,4300,4300,0
|
|
20241107,175600,277066900,4300,4300,4300,4300,0
|
|
20241107,175500,277066900,4300,4300,4300,4300,0
|
|
20241107,175400,277066900,4300,4300,4300,4300,0
|
|
20241107,175300,277066900,4300,4300,4300,4300,2382
|
|
20241107,175200,277066900,4300,4300,4300,4300,0
|
|
20241107,175100,277066900,4300,4300,4300,4300,0
|
|
20241107,175000,277066900,4300,4300,4300,4300,0
|
|
20241107,174900,277066900,4300,4300,4300,4300,0
|
|
20241107,174800,277066900,4300,4300,4300,4300,0
|
|
20241107,174700,277066900,4300,4300,4300,4300,0
|
|
20241107,174600,277066900,4300,4300,4300,4300,0
|
|
20241107,174500,277066900,4300,4300,4300,4300,0
|
|
20241107,174400,277066900,4300,4300,4300,4300,0
|
|
20241107,174300,277066900,4300,4300,4300,4300,0
|
|
20241107,174200,277066900,4300,4300,4300,4300,0
|
|
20241107,174100,277066900,4300,4300,4300,4300,0
|
|
20241107,174000,277066900,4300,4300,4300,4300,0
|
|
20241107,173900,277066900,4300,4300,4300,4300,0
|
|
20241107,173800,277066900,4300,4300,4300,4300,0
|
|
20241107,173700,277066900,4300,4300,4300,4300,0
|
|
20241107,173600,277066900,4300,4300,4300,4300,0
|
|
20241107,173500,277066900,4300,4300,4300,4300,0
|
|
20241107,173400,277066900,4300,4300,4300,4300,0
|
|
20241107,173300,277066900,4300,4300,4300,4300,0
|
|
20241107,173200,277066900,4300,4300,4300,4300,0
|
|
20241107,173100,277066900,4300,4300,4300,4300,0
|
|
20241107,173000,277066900,4300,4300,4300,4300,0
|
|
20241107,172900,277066900,4300,4300,4300,4300,0
|
|
20241107,172800,277066900,4300,4300,4300,4300,0
|
|
20241107,172700,277066900,4300,4300,4300,4300,0
|
|
20241107,172600,277066900,4300,4300,4300,4300,0
|
|
20241107,172500,277066900,4300,4300,4300,4300,0
|
|
20241107,172400,277066900,4300,4300,4300,4300,0
|
|
20241107,172300,277066900,4300,4300,4300,4300,2382
|
|
20241107,172200,277066900,4300,4300,4300,4300,0
|
|
20241107,172100,277066900,4300,4300,4300,4300,0
|
|
20241107,172000,277066900,4300,4300,4300,4300,0
|
|
20241107,171900,277066900,4300,4300,4300,4300,0
|
|
20241107,171800,277066900,4300,4300,4300,4300,0
|
|
20241107,171700,277066900,4300,4300,4300,4300,0
|
|
20241107,171600,277066900,4300,4300,4300,4300,0
|
|
20241107,171500,277066900,4300,4300,4300,4300,0
|
|
20241107,171400,277066900,4300,4300,4300,4300,0
|
|
20241107,171300,277066900,4300,4300,4300,4300,0
|
|
20241107,171200,277066900,4300,4300,4300,4300,0
|
|
20241107,171100,277066900,4300,4300,4300,4300,0
|
|
20241107,171000,277066900,4300,4300,4300,4300,0
|
|
20241107,170900,277066900,4300,4300,4300,4300,0
|
|
20241107,170800,277066900,4300,4300,4300,4300,0
|
|
20241107,170700,277066900,4300,4300,4300,4300,0
|
|
20241107,170600,277066900,4300,4300,4300,4300,0
|
|
20241107,170500,277066900,4300,4300,4300,4300,0
|
|
20241107,170400,277066900,4300,4300,4300,4300,0
|
|
20241107,170300,277066900,4300,4300,4300,4300,0
|
|
20241107,170200,277066900,4300,4300,4300,4300,0
|
|
20241107,170100,277066900,4300,4300,4300,4300,0
|
|
20241107,170000,277066900,4300,4300,4300,4300,0
|
|
20241107,165900,277066900,4300,4300,4300,4300,0
|
|
20241107,165800,277066900,4300,4300,4300,4300,0
|
|
20241107,165700,277066900,4300,4300,4300,4300,0
|
|
20241107,165600,277066900,4300,4300,4300,4300,0
|
|
20241107,165500,277066900,4300,4300,4300,4300,0
|
|
20241107,165400,277066900,4300,4300,4300,4300,0
|
|
20241107,165300,277066900,4300,4300,4300,4300,2382
|
|
20241107,165200,277066900,4300,4300,4300,4300,0
|
|
20241107,165100,277066900,4300,4300,4300,4300,0
|
|
20241107,165000,277066900,4300,4300,4300,4300,0
|
|
20241107,164900,277066900,4300,4300,4300,4300,0
|
|
20241107,164800,277066900,4300,4300,4300,4300,0
|
|
20241107,164700,277066900,4300,4300,4300,4300,0
|
|
20241107,164600,277066900,4300,4300,4300,4300,0
|
|
20241107,164500,277066900,4300,4300,4300,4300,0
|
|
20241107,164400,277066900,4300,4300,4300,4300,0
|
|
20241107,164300,277066900,4300,4300,4300,4300,0
|
|
20241107,164200,277066900,4300,4300,4300,4300,0
|
|
20241107,164100,277066900,4300,4300,4300,4300,0
|
|
20241107,164000,277066900,4300,4300,4300,4300,0
|
|
20241107,163900,277066900,4300,4300,4300,4300,0
|
|
20241107,163800,277066900,4300,4300,4300,4300,0
|
|
20241107,163700,277066900,4300,4300,4300,4300,0
|
|
20241107,163600,277066900,4300,4300,4300,4300,0
|
|
20241107,163500,277066900,4300,4300,4300,4300,0
|
|
20241107,163400,277066900,4300,4300,4300,4300,0
|
|
20241107,163300,277066900,4300,4300,4300,4300,0
|
|
20241107,163200,277066900,4300,4300,4300,4300,0
|
|
20241107,163100,277066900,4300,4300,4300,4300,0
|
|
20241107,163000,277066900,4300,4300,4300,4300,0
|
|
20241107,162900,277066900,4300,4300,4300,4300,0
|
|
20241107,162800,277066900,4300,4300,4300,4300,0
|
|
20241107,162700,277066900,4300,4300,4300,4300,0
|
|
20241107,162600,277066900,4300,4300,4300,4300,0
|
|
20241107,162500,277066900,4300,4300,4300,4300,0
|
|
20241107,162400,277066900,4300,4300,4300,4300,0
|
|
20241107,162300,277066900,4300,4300,4300,4300,2382
|
|
20241107,162200,277066900,4300,4300,4300,4300,0
|
|
20241107,162100,277066900,4300,4300,4300,4300,0
|
|
20241107,162000,277066900,4300,4300,4300,4300,0
|
|
20241107,161900,277066900,4300,4300,4300,4300,0
|
|
20241107,161800,277066900,4300,4300,4300,4300,0
|
|
20241107,161700,277066900,4300,4300,4300,4300,0
|
|
20241107,161600,277066900,4300,4300,4300,4300,0
|
|
20241107,161500,277066900,4300,4300,4300,4300,0
|
|
20241107,161400,277066900,4300,4300,4300,4300,0
|
|
20241107,161300,277066900,4300,4300,4300,4300,0
|
|
20241107,161200,277066900,4300,4300,4300,4300,0
|
|
20241107,161100,277066900,4300,4300,4300,4300,0
|
|
20241107,161000,277066900,4300,4300,4300,4300,0
|
|
20241107,160900,277066900,4300,4300,4300,4300,0
|
|
20241107,160800,277066900,4300,4300,4300,4300,0
|
|
20241107,160700,277066900,4300,4300,4300,4300,0
|
|
20241107,160600,277066900,4300,4300,4300,4300,0
|
|
20241107,160500,277066900,4300,4300,4300,4300,0
|
|
20241107,160400,277066900,4300,4300,4300,4300,0
|
|
20241107,160300,277066900,4300,4300,4300,4300,0
|
|
20241107,160200,277066900,4300,4300,4300,4300,0
|
|
20241107,160100,277066900,4300,4300,4300,4300,0
|
|
20241107,160000,277066900,4300,4300,4300,4300,0
|
|
20241107,155900,277066900,4300,4300,4300,4300,0
|
|
20241107,155800,277066900,4300,4300,4300,4300,0
|
|
20241107,155700,277066900,4300,4300,4300,4300,0
|
|
20241107,155600,277066900,4300,4300,4300,4300,0
|
|
20241107,155500,277066900,4300,4300,4300,4300,0
|
|
20241107,155400,277066900,4300,4300,4300,4300,0
|
|
20241107,155300,277066900,4300,4300,4300,4300,2382
|
|
20241107,155200,277066900,4300,4300,4300,4300,0
|
|
20241107,155100,277066900,4300,4300,4300,4300,0
|
|
20241107,155000,277066900,4300,4300,4300,4300,0
|
|
20241107,154900,277066900,4300,4300,4300,4300,0
|
|
20241107,154800,277066900,4300,4300,4300,4300,0
|
|
20241107,154700,277066900,4300,4300,4300,4300,0
|
|
20241107,154600,277066900,4300,4300,4300,4300,0
|
|
20241107,154500,277066900,4300,4300,4300,4300,0
|
|
20241107,154400,277066900,4300,4300,4300,4300,0
|
|
20241107,154300,277066900,4300,4300,4300,4300,0
|
|
20241107,154200,277066900,4300,4300,4300,4300,0
|
|
20241107,154100,277066900,4300,4300,4300,4300,0
|
|
20241107,154000,277066900,4300,4300,4300,4300,0
|
|
20241107,153900,277066900,4300,4300,4300,4300,0
|
|
20241107,153800,277066900,4300,4300,4300,4300,0
|
|
20241107,153700,277066900,4300,4300,4300,4300,0
|
|
20241107,153600,277066900,4300,4300,4300,4300,0
|
|
20241107,153500,277066900,4300,4300,4300,4300,0
|
|
20241107,153400,277066900,4300,4300,4300,4300,0
|
|
20241107,153300,277066900,4300,4300,4300,4300,0
|
|
20241107,153200,277066900,4300,4300,4300,4300,0
|
|
20241107,153100,277066900,4300,4300,4300,4300,0
|
|
20241107,153000,277066900,4300,4300,4300,4300,2382
|
|
20241107,152900,266824300,4300,4300,4300,4300,0
|
|
20241107,152800,266824300,4300,4300,4300,4300,0
|
|
20241107,152700,266824300,4300,4300,4300,4300,0
|
|
20241107,152600,266824300,4300,4300,4300,4300,0
|
|
20241107,152500,266824300,4300,4300,4300,4300,0
|
|
20241107,152400,266824300,4300,4300,4300,4300,0
|
|
20241107,152300,266824300,4300,4300,4300,4300,0
|
|
20241107,152200,266824300,4300,4300,4300,4300,0
|
|
20241107,152100,266824300,4300,4300,4300,4300,0
|
|
20241107,152000,266824300,4300,4300,4300,4300,0
|
|
20241107,151900,266824300,4300,4285,4300,4270,92
|
|
20241107,151800,266430890,4300,4295,4300,4290,27
|
|
20241107,151700,266314990,4300,4300,4300,4300,0
|
|
20241107,151600,266314990,4300,4300,4300,4300,62
|
|
20241107,151500,266048390,4305,4305,4305,4305,0
|
|
20241107,151400,266048390,4305,4305,4305,4305,0
|
|
20241107,151300,266048390,4305,4300,4305,4300,2
|
|
20241107,151200,266039785,4300,4295,4305,4295,291
|
|
20241107,151100,264788485,4300,4290,4300,4290,178
|
|
20241107,151000,264024855,4295,4300,4310,4295,186
|
|
20241107,150900,263225790,4310,4310,4310,4310,0
|
|
20241107,150800,263225790,4310,4310,4310,4310,2
|
|
20241107,150700,263217170,4310,4310,4310,4310,1
|
|
20241107,150600,263212860,4305,4305,4305,4305,419
|
|
20241107,150500,261409065,4305,4275,4305,4275,11
|
|
20241107,150400,261362010,4305,4305,4305,4305,34
|
|
20241107,150300,261215640,4305,4305,4305,4305,0
|
|
20241107,150200,261215640,4305,4300,4305,4300,860
|
|
20241107,150100,257517635,4300,4300,4300,4300,6
|
|
20241107,150000,257491835,4300,4300,4300,4300,0
|
|
20241107,145900,257491835,4300,4300,4300,4300,0
|
|
20241107,145800,257491835,4300,4300,4300,4300,0
|
|
20241107,145700,257491835,4300,4300,4300,4300,0
|
|
20241107,145600,257491835,4300,4295,4300,4295,630
|
|
20241107,145500,254784985,4300,4300,4300,4300,0
|
|
20241107,145400,254784985,4300,4290,4300,4290,300
|
|
20241107,145300,253497095,4290,4290,4290,4290,0
|
|
20241107,145200,253497095,4290,4290,4290,4290,0
|
|
20241107,145100,253497095,4290,4290,4290,4290,69
|
|
20241107,145000,253201085,4290,4290,4290,4290,1
|
|
20241107,144900,253196795,4275,4275,4275,4275,4
|
|
20241107,144800,253179695,4290,4290,4290,4290,0
|
|
20241107,144700,253179695,4290,4290,4290,4290,0
|
|
20241107,144600,253179695,4290,4290,4290,4290,0
|
|
20241107,144500,253179695,4290,4290,4290,4290,1
|
|
20241107,144400,253175405,4275,4280,4280,4275,140
|
|
20241107,144300,252576900,4290,4290,4290,4290,0
|
|
20241107,144200,252576900,4290,4290,4290,4290,0
|
|
20241107,144100,252576900,4290,4290,4290,4290,0
|
|
20241107,144000,252576900,4290,4290,4290,4290,0
|
|
20241107,143900,252576900,4290,4290,4290,4290,0
|
|
20241107,143800,252576900,4290,4290,4290,4290,3
|
|
20241107,143700,252564030,4290,4290,4290,4290,4
|
|
20241107,143600,252546870,4290,4290,4290,4290,0
|
|
20241107,143500,252546870,4290,4290,4290,4290,0
|
|
20241107,143400,252546870,4290,4290,4290,4290,2
|
|
20241107,143300,252538290,4290,4290,4290,4290,1
|
|
20241107,143200,252534000,4290,4290,4290,4290,0
|
|
20241107,143100,252534000,4290,4290,4290,4290,0
|
|
20241107,143000,252534000,4290,4290,4290,4290,0
|
|
20241107,142900,252534000,4290,4290,4290,4290,0
|
|
20241107,142800,252534000,4290,4290,4290,4290,0
|
|
20241107,142700,252534000,4290,4290,4290,4290,0
|
|
20241107,142600,252534000,4290,4290,4290,4290,0
|
|
20241107,142500,252534000,4290,4290,4290,4290,73
|
|
20241107,142400,252220830,4305,4305,4305,4305,10
|
|
20241107,142300,252177780,4300,4305,4305,4300,101
|
|
20241107,142200,251743475,4305,4305,4305,4305,0
|
|
20241107,142100,251743475,4305,4305,4305,4305,0
|
|
20241107,142000,251743475,4305,4305,4305,4305,0
|
|
20241107,141900,251743475,4305,4305,4305,4305,0
|
|
20241107,141800,251743475,4305,4305,4305,4305,0
|
|
20241107,141700,251743475,4305,4300,4305,4300,6777
|
|
20241107,141600,222602370,4300,4300,4300,4300,1
|
|
20241107,141500,222598070,4300,4300,4300,4300,0
|
|
20241107,141400,222598070,4300,4300,4300,4300,33
|
|
20241107,141300,222456170,4300,4300,4300,4300,0
|
|
20241107,141200,222456170,4300,4300,4300,4300,0
|
|
20241107,141100,222456170,4300,4300,4300,4300,3
|
|
20241107,141000,222443270,4305,4305,4305,4305,0
|
|
20241107,140900,222443270,4305,4305,4305,4305,0
|
|
20241107,140800,222443270,4305,4305,4305,4305,0
|
|
20241107,140700,222443270,4305,4305,4305,4305,0
|
|
20241107,140600,222443270,4305,4305,4305,4305,0
|
|
20241107,140500,222443270,4305,4305,4305,4305,0
|
|
20241107,140400,222443270,4305,4305,4305,4305,0
|
|
20241107,140300,222443270,4305,4305,4305,4305,0
|
|
20241107,140200,222443270,4305,4305,4305,4305,0
|
|
20241107,140100,222443270,4305,4305,4305,4305,30
|
|
20241107,140000,222314120,4305,4290,4305,4290,61
|
|
20241107,135900,222052300,4275,4275,4275,4275,135
|
|
20241107,135800,221475175,4290,4290,4290,4290,0
|
|
20241107,135700,221475175,4290,4290,4290,4290,0
|
|
20241107,135600,221475175,4290,4290,4290,4280,102
|
|
20241107,135500,221037605,4285,4285,4285,4285,0
|
|
20241107,135400,221037605,4285,4280,4285,4280,7
|
|
20241107,135300,221007640,4280,4280,4280,4280,34
|
|
20241107,135200,220862120,4270,4270,4270,4270,501
|
|
20241107,135100,218722850,4265,4265,4265,4265,432
|
|
20241107,135000,216880370,4265,4265,4265,4265,0
|
|
20241107,134900,216880370,4265,4265,4265,4265,30
|
|
20241107,134800,216752420,4265,4265,4265,4265,3
|
|
20241107,134700,216739625,4265,4255,4265,4255,552
|
|
20241107,134600,214390745,4265,4260,4265,4255,416
|
|
20241107,134500,212620545,4255,4260,4260,4255,2012
|
|
20241107,134400,204059445,4260,4260,4260,4260,1
|
|
20241107,134300,204055185,4260,4260,4260,4260,3
|
|
20241107,134200,204042405,4260,4260,4260,4260,0
|
|
20241107,134100,204042405,4260,4260,4260,4260,1
|
|
20241107,134000,204038145,4260,4260,4260,4260,0
|
|
20241107,133900,204038145,4260,4260,4260,4260,100
|
|
20241107,133800,203612145,4260,4255,4260,4250,768
|
|
20241107,133700,200343180,4270,4270,4270,4270,0
|
|
20241107,133600,200343180,4270,4270,4270,4270,0
|
|
20241107,133500,200343180,4270,4270,4270,4270,0
|
|
20241107,133400,200343180,4270,4270,4270,4270,0
|
|
20241107,133300,200343180,4270,4270,4270,4270,0
|
|
20241107,133200,200343180,4270,4260,4270,4260,82
|
|
20241107,133100,199993500,4280,4280,4280,4280,0
|
|
20241107,133000,199993500,4280,4280,4280,4280,0
|
|
20241107,132900,199993500,4280,4280,4280,4280,234
|
|
20241107,132800,198991980,4280,4280,4280,4280,0
|
|
20241107,132700,198991980,4280,4280,4280,4280,0
|
|
20241107,132600,198991980,4280,4280,4280,4280,94
|
|
20241107,132500,198589660,4280,4280,4280,4280,0
|
|
20241107,132400,198589660,4280,4280,4280,4280,1
|
|
20241107,132300,198585380,4260,4265,4265,4260,1081
|
|
20241107,132200,193980310,4265,4265,4265,4265,0
|
|
20241107,132100,193980310,4265,4265,4265,4265,250
|
|
20241107,132000,192914060,4265,4265,4265,4265,1
|
|
20241107,131900,192909795,4265,4270,4270,4265,1719
|
|
20241107,131800,185578190,4275,4275,4275,4275,1
|
|
20241107,131700,185573915,4290,4290,4290,4290,0
|
|
20241107,131600,185573915,4290,4290,4290,4290,0
|
|
20241107,131500,185573915,4290,4290,4290,4290,1
|
|
20241107,131400,185569625,4290,4270,4290,4270,24
|
|
20241107,131300,185467125,4270,4280,4280,4270,1946
|
|
20241107,131200,177157075,4280,4280,4280,4280,0
|
|
20241107,131100,177157075,4280,4280,4280,4280,3
|
|
20241107,131000,177144235,4275,4275,4275,4275,0
|
|
20241107,130900,177144235,4275,4275,4275,4275,0
|
|
20241107,130800,177144235,4275,4275,4275,4275,0
|
|
20241107,130700,177144235,4275,4285,4285,4270,5354
|
|
20241107,130600,154241110,4310,4310,4310,4310,0
|
|
20241107,130500,154241110,4310,4310,4310,4310,0
|
|
20241107,130400,154241110,4310,4310,4310,4310,1
|
|
20241107,130300,154236800,4285,4285,4285,4285,0
|
|
20241107,130200,154236800,4285,4285,4285,4285,200
|
|
20241107,130100,153379800,4285,4285,4285,4285,50
|
|
20241107,130000,153165550,4285,4290,4290,4285,300
|
|
20241107,125900,151880045,4285,4285,4285,4285,100
|
|
20241107,125800,151451545,4285,4290,4290,4285,1011
|
|
20241107,125700,147115905,4295,4295,4295,4295,0
|
|
20241107,125600,147115905,4295,4295,4295,4295,0
|
|
20241107,125500,147115905,4295,4295,4295,4295,232
|
|
20241107,125400,146119465,4295,4295,4295,4295,0
|
|
20241107,125300,146119465,4295,4295,4295,4295,0
|
|
20241107,125200,146119465,4295,4295,4295,4295,0
|
|
20241107,125100,146119465,4295,4295,4295,4295,428
|
|
20241107,125000,144281205,4320,4320,4320,4320,0
|
|
20241107,124900,144281205,4320,4320,4320,4320,0
|
|
20241107,124800,144281205,4320,4320,4320,4320,0
|
|
20241107,124700,144281205,4320,4320,4320,4320,1
|
|
20241107,124600,144276885,4295,4295,4295,4295,33
|
|
20241107,124500,144135150,4295,4295,4295,4295,0
|
|
20241107,124400,144135150,4295,4295,4295,4295,0
|
|
20241107,124300,144135150,4295,4295,4295,4295,64
|
|
20241107,124200,143860270,4320,4320,4320,4320,0
|
|
20241107,124100,143860270,4320,4320,4320,4320,0
|
|
20241107,124000,143860270,4320,4320,4320,4320,0
|
|
20241107,123900,143860270,4320,4320,4320,4320,2
|
|
20241107,123800,143851630,4295,4295,4295,4295,0
|
|
20241107,123700,143851630,4295,4295,4295,4295,0
|
|
20241107,123600,143851630,4295,4295,4295,4295,0
|
|
20241107,123500,143851630,4295,4295,4295,4295,0
|
|
20241107,123400,143851630,4295,4295,4295,4295,0
|
|
20241107,123300,143851630,4295,4295,4295,4295,1
|
|
20241107,123200,143847335,4320,4320,4320,4320,0
|
|
20241107,123100,143847335,4320,4320,4320,4320,0
|
|
20241107,123000,143847335,4320,4320,4320,4320,10
|
|
20241107,122900,143804135,4320,4320,4320,4320,50
|
|
20241107,122800,143588135,4320,4320,4320,4320,0
|
|
20241107,122700,143588135,4320,4320,4320,4320,0
|
|
20241107,122600,143588135,4320,4320,4320,4320,0
|
|
20241107,122500,143588135,4320,4320,4320,4320,0
|
|
20241107,122400,143588135,4320,4320,4320,4320,0
|
|
20241107,122300,143588135,4320,4320,4320,4320,0
|
|
20241107,122200,143588135,4320,4320,4320,4320,0
|
|
20241107,122100,143588135,4320,4320,4320,4320,0
|
|
20241107,122000,143588135,4320,4320,4320,4320,0
|
|
20241107,121900,143588135,4320,4320,4320,4320,0
|
|
20241107,121800,143588135,4320,4320,4320,4320,0
|
|
20241107,121700,143588135,4320,4320,4320,4320,0
|
|
20241107,121600,143588135,4320,4320,4320,4320,0
|
|
20241107,121500,143588135,4320,4320,4320,4320,0
|
|
20241107,121400,143588135,4320,4320,4320,4320,0
|
|
20241107,121300,143588135,4320,4320,4320,4320,0
|
|
20241107,121200,143588135,4320,4320,4320,4320,0
|
|
20241107,121100,143588135,4320,4320,4320,4320,0
|
|
20241107,121000,143588135,4320,4320,4320,4320,0
|
|
20241107,120900,143588135,4320,4320,4320,4320,1
|
|
20241107,120800,143583815,4320,4320,4320,4320,0
|
|
20241107,120700,143583815,4320,4320,4320,4320,12
|
|
20241107,120600,143531975,4320,4320,4320,4320,0
|
|
20241107,120500,143531975,4320,4320,4320,4320,0
|
|
20241107,120400,143531975,4320,4320,4320,4320,3
|
|
20241107,120300,143519015,4320,4320,4320,4320,1
|
|
20241107,120200,143514695,4320,4320,4320,4320,0
|
|
20241107,120100,143514695,4320,4320,4320,4320,9
|
|
20241107,120000,143475815,4320,4320,4320,4320,0
|
|
20241107,115900,143475815,4320,4320,4320,4320,0
|
|
20241107,115800,143475815,4320,4320,4320,4320,0
|
|
20241107,115700,143475815,4320,4305,4320,4305,6
|
|
20241107,115600,143449970,4285,4285,4285,4285,0
|
|
20241107,115500,143449970,4285,4285,4285,4285,0
|
|
20241107,115400,143449970,4285,4285,4285,4285,30
|
|
20241107,115300,143321420,4300,4300,4300,4300,1
|
|
20241107,115200,143317120,4285,4285,4285,4285,5
|
|
20241107,115100,143295695,4300,4300,4300,4300,0
|
|
20241107,115000,143295695,4300,4300,4300,4300,0
|
|
20241107,114900,143295695,4300,4300,4300,4300,200
|
|
20241107,114800,142435695,4300,4300,4300,4300,0
|
|
20241107,114700,142435695,4300,4305,4305,4300,1464
|
|
20241107,114600,136140470,4305,4305,4305,4305,0
|
|
20241107,114500,136140470,4305,4305,4305,4305,0
|
|
20241107,114400,136140470,4305,4305,4305,4305,0
|
|
20241107,114300,136140470,4305,4305,4305,4305,0
|
|
20241107,114200,136140470,4305,4305,4305,4305,1
|
|
20241107,114100,136136165,4285,4285,4285,4285,200
|
|
20241107,114000,135279165,4305,4285,4305,4285,2
|
|
20241107,113900,135270575,4305,4305,4305,4305,0
|
|
20241107,113800,135270575,4305,4305,4305,4305,0
|
|
20241107,113700,135270575,4305,4305,4305,4305,0
|
|
20241107,113600,135270575,4305,4305,4305,4305,0
|
|
20241107,113500,135270575,4305,4305,4305,4305,0
|
|
20241107,113400,135270575,4305,4305,4305,4305,0
|
|
20241107,113300,135270575,4305,4305,4305,4305,1
|
|
20241107,113200,135266270,4280,4280,4280,4280,35
|
|
20241107,113100,135116470,4280,4305,4305,4280,238
|
|
20241107,113000,134097580,4305,4305,4305,4305,0
|
|
20241107,112900,134097580,4305,4305,4305,4305,0
|
|
20241107,112800,134097580,4305,4305,4305,4305,1
|
|
20241107,112700,134093275,4285,4305,4305,4285,602
|
|
20241107,112600,131513685,4290,4290,4290,4290,25
|
|
20241107,112500,131406435,4290,4290,4290,4290,0
|
|
20241107,112400,131406435,4290,4290,4290,4290,105
|
|
20241107,112300,130955985,4300,4300,4300,4300,141
|
|
20241107,112200,130349685,4320,4320,4320,4320,0
|
|
20241107,112100,130349685,4320,4320,4320,4320,0
|
|
20241107,112000,130349685,4320,4320,4320,4320,0
|
|
20241107,111900,130349685,4320,4320,4320,4320,1
|
|
20241107,111800,130345365,4320,4320,4320,4320,0
|
|
20241107,111700,130345365,4320,4320,4320,4320,33
|
|
20241107,111600,130202805,4320,4320,4320,4320,0
|
|
20241107,111500,130202805,4320,4320,4320,4320,0
|
|
20241107,111400,130202805,4320,4310,4320,4310,23
|
|
20241107,111300,130103660,4300,4300,4300,4300,0
|
|
20241107,111200,130103660,4300,4300,4300,4300,0
|
|
20241107,111100,130103660,4300,4300,4300,4300,0
|
|
20241107,111000,130103660,4300,4300,4300,4300,0
|
|
20241107,110900,130103660,4300,4300,4300,4300,202
|
|
20241107,110800,129235060,4275,4275,4275,4275,0
|
|
20241107,110700,129235060,4275,4275,4275,4275,25
|
|
20241107,110600,129128185,4275,4300,4300,4275,670
|
|
20241107,110500,126258110,4275,4300,4300,4275,2214
|
|
20241107,110400,116787390,4300,4300,4300,4300,0
|
|
20241107,110300,116787390,4300,4300,4300,4300,0
|
|
20241107,110200,116787390,4300,4300,4300,4300,0
|
|
20241107,110100,116787390,4300,4300,4300,4300,2
|
|
20241107,110000,116778790,4285,4285,4285,4285,4
|
|
20241107,105900,116761650,4300,4285,4300,4285,46
|
|
20241107,105800,116564525,4300,4300,4300,4300,0
|
|
20241107,105700,116564525,4300,4300,4300,4300,0
|
|
20241107,105600,116564525,4300,4300,4300,4300,0
|
|
20241107,105500,116564525,4300,4295,4300,4295,88
|
|
20241107,105400,116186560,4295,4295,4295,4295,0
|
|
20241107,105300,116186560,4295,4295,4295,4295,1
|
|
20241107,105200,116182265,4275,4275,4275,4275,0
|
|
20241107,105100,116182265,4275,4280,4300,4275,115
|
|
20241107,105000,115690025,4280,4280,4280,4280,0
|
|
20241107,104900,115690025,4280,4280,4280,4280,6
|
|
20241107,104800,115664345,4300,4300,4300,4300,0
|
|
20241107,104700,115664345,4300,4275,4300,4275,211
|
|
20241107,104600,114762295,4280,4280,4280,4280,2044
|
|
20241107,104500,106013975,4280,4300,4300,4280,128
|
|
20241107,104400,105466115,4285,4285,4285,4285,0
|
|
20241107,104300,105466115,4285,4285,4285,4285,27
|
|
20241107,104200,105350420,4300,4300,4300,4300,0
|
|
20241107,104100,105350420,4300,4300,4300,4300,0
|
|
20241107,104000,105350420,4300,4300,4300,4285,17
|
|
20241107,103900,105277455,4300,4300,4300,4300,0
|
|
20241107,103800,105277455,4300,4300,4300,4300,0
|
|
20241107,103700,105277455,4300,4300,4300,4300,5
|
|
20241107,103600,105255955,4300,4300,4300,4300,3
|
|
20241107,103500,105243055,4300,4300,4300,4300,0
|
|
20241107,103400,105243055,4300,4285,4300,4285,20
|
|
20241107,103300,105157080,4285,4280,4300,4280,324
|
|
20241107,103200,103770005,4300,4300,4300,4300,232
|
|
20241107,103100,102772405,4295,4300,4300,4295,2
|
|
20241107,103000,102763810,4275,4280,4280,4275,471
|
|
20241107,102900,100749000,4315,4290,4315,4290,73
|
|
20241107,102800,100435705,4270,4270,4270,4270,0
|
|
20241107,102700,100435705,4270,4285,4285,4270,2503
|
|
20241107,102600,89730310,4315,4315,4315,4315,1
|
|
20241107,102500,89725995,4320,4295,4320,4285,501
|
|
20241107,102400,87575680,4320,4320,4320,4320,32
|
|
20241107,102300,87437440,4320,4320,4320,4320,0
|
|
20241107,102200,87437440,4320,4295,4320,4295,62
|
|
20241107,102100,87171120,4300,4315,4320,4300,136
|
|
20241107,102000,86584800,4315,4315,4315,4315,100
|
|
20241107,101900,86153300,4315,4315,4315,4315,0
|
|
20241107,101800,86153300,4315,4290,4315,4290,201
|
|
20241107,101700,85290985,4315,4310,4315,4310,201
|
|
20241107,101600,84424670,4310,4310,4310,4310,1
|
|
20241107,101500,84420360,4290,4290,4290,4290,979
|
|
20241107,101400,80220450,4295,4300,4300,4290,2053
|
|
20241107,101300,71406080,4300,4300,4300,4300,2
|
|
20241107,101200,71397480,4325,4325,4325,4325,0
|
|
20241107,101100,71397480,4325,4325,4325,4325,0
|
|
20241107,101000,71397480,4325,4300,4325,4300,673
|
|
20241107,100900,68503555,4330,4330,4330,4330,0
|
|
20241107,100800,68503555,4330,4305,4330,4300,3243
|
|
20241107,100700,54556155,4305,4310,4310,4305,500
|
|
20241107,100600,52403230,4330,4330,4330,4330,10
|
|
20241107,100500,52359930,4335,4335,4335,4335,0
|
|
20241107,100400,52359930,4335,4335,4335,4335,0
|
|
20241107,100300,52359930,4335,4335,4335,4335,0
|
|
20241107,100200,52359930,4335,4335,4335,4335,4
|
|
20241107,100100,52342590,4320,4320,4320,4320,1
|
|
20241107,100000,52338270,4335,4335,4335,4335,0
|
|
20241107,095900,52338270,4335,4335,4335,4335,0
|
|
20241107,095800,52338270,4335,4335,4335,4335,0
|
|
20241107,095700,52338270,4335,4335,4335,4335,0
|
|
20241107,095600,52338270,4335,4335,4335,4335,0
|
|
20241107,095500,52338270,4335,4335,4335,4335,95
|
|
20241107,095400,51926445,4335,4335,4335,4335,0
|
|
20241107,095300,51926445,4335,4310,4335,4310,1705
|
|
20241107,095200,44577870,4340,4340,4340,4340,0
|
|
20241107,095100,44577870,4340,4340,4340,4340,0
|
|
20241107,095000,44577870,4340,4340,4340,4340,0
|
|
20241107,094900,44577870,4340,4340,4340,4340,0
|
|
20241107,094800,44577870,4340,4340,4340,4340,1
|
|
20241107,094700,44573530,4335,4335,4335,4335,802
|
|
20241107,094600,41096860,4335,4335,4335,4335,0
|
|
20241107,094500,41096860,4335,4335,4335,4335,0
|
|
20241107,094400,41096860,4335,4335,4335,4335,0
|
|
20241107,094300,41096860,4335,4335,4335,4335,0
|
|
20241107,094200,41096860,4335,4335,4335,4335,1
|
|
20241107,094100,41092525,4315,4335,4335,4315,63
|
|
20241107,094000,40820580,4335,4335,4335,4335,5
|
|
20241107,093900,40798905,4335,4330,4335,4330,14
|
|
20241107,093800,40738280,4330,4330,4330,4330,20
|
|
20241107,093700,40651680,4335,4335,4335,4335,1
|
|
20241107,093600,40647345,4315,4320,4320,4315,221
|
|
20241107,093500,39693725,4320,4320,4320,4320,919
|
|
20241107,093400,35723645,4350,4350,4350,4320,328
|
|
20241107,093300,34303065,4350,4350,4350,4350,0
|
|
20241107,093200,34303065,4350,4350,4350,4350,0
|
|
20241107,093100,34303065,4350,4350,4350,4350,2
|
|
20241107,093000,34294365,4350,4350,4350,4350,0
|
|
20241107,092900,34294365,4350,4350,4350,4350,1
|
|
20241107,092800,34290015,4340,4350,4350,4340,165
|
|
20241107,092700,33573415,4350,4335,4350,4335,188
|
|
20241107,092600,32758420,4350,4350,4350,4350,2
|
|
20241107,092500,32749720,4340,4340,4340,4340,200
|
|
20241107,092400,31881720,4350,4350,4350,4350,0
|
|
20241107,092300,31881720,4350,4350,4350,4350,1
|
|
20241107,092200,31877370,4320,4325,4325,4320,100
|
|
20241107,092100,31445365,4325,4345,4345,4325,184
|
|
20241107,092000,30646285,4350,4350,4350,4350,0
|
|
20241107,091900,30646285,4350,4350,4350,4350,1
|
|
20241107,091800,30641935,4355,4355,4355,4355,0
|
|
20241107,091700,30641935,4355,4365,4365,4310,844
|
|
20241107,091600,26994565,4365,4365,4365,4365,0
|
|
20241107,091500,26994565,4365,4330,4365,4330,701
|
|
20241107,091400,23959200,4330,4345,4345,4320,4160
|
|
20241107,091300,5929950,4345,4370,4370,4345,804
|
|
20241107,091200,2433710,4370,4370,4370,4370,1
|
|
20241107,091100,2429340,4360,4365,4370,4360,48
|
|
20241107,091000,2220025,4365,4370,4370,4365,15
|
|
20241107,090900,2154545,4350,4350,4350,4350,155
|
|
20241107,090800,1480295,4350,4350,4350,4350,0
|
|
20241107,090700,1480295,4350,4350,4350,4350,0
|
|
20241107,090600,1480295,4350,4350,4350,4350,20
|
|
20241107,090500,1393295,4370,4370,4370,4370,15
|
|
20241107,090400,1327745,4370,4370,4370,4370,0
|
|
20241107,090300,1327745,4370,4370,4370,4370,0
|
|
20241107,090200,1327745,4370,4370,4370,4370,1
|
|
20241107,090100,1323375,4370,4350,4370,4350,101
|
|
20241107,090000,884005,4355,4355,4355,4350,203
|