683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,202000,644388260,4215,4215,4215,4215,506
|
|
20241104,201900,644388260,4215,4215,4215,4215,0
|
|
20241104,201800,644388260,4215,4215,4215,4215,0
|
|
20241104,201700,644388260,4215,4215,4215,4215,0
|
|
20241104,201600,644388260,4215,4215,4215,4215,0
|
|
20241104,201500,644388260,4215,4215,4215,4215,0
|
|
20241104,201400,644388260,4215,4215,4215,4215,0
|
|
20241104,201300,644388260,4215,4215,4215,4215,0
|
|
20241104,201200,644388260,4215,4215,4215,4215,0
|
|
20241104,201100,644388260,4215,4215,4215,4215,0
|
|
20241104,201000,644388260,4215,4215,4215,4215,0
|
|
20241104,200900,644388260,4215,4215,4215,4215,0
|
|
20241104,200800,644388260,4215,4215,4215,4215,0
|
|
20241104,200700,644388260,4215,4215,4215,4215,0
|
|
20241104,200600,644388260,4215,4215,4215,4215,0
|
|
20241104,200500,644388260,4215,4215,4215,4215,0
|
|
20241104,200400,644388260,4215,4215,4215,4215,0
|
|
20241104,200300,644388260,4215,4215,4215,4215,0
|
|
20241104,200200,644388260,4215,4215,4215,4215,0
|
|
20241104,200100,644388260,4215,4215,4215,4215,0
|
|
20241104,200000,644388260,4215,4215,4215,4215,0
|
|
20241104,195900,644388260,4215,4215,4215,4215,0
|
|
20241104,195800,644388260,4215,4215,4215,4215,0
|
|
20241104,195700,644388260,4215,4215,4215,4215,0
|
|
20241104,195600,644388260,4215,4215,4215,4215,0
|
|
20241104,195500,644388260,4215,4215,4215,4215,0
|
|
20241104,195400,644388260,4215,4215,4215,4215,0
|
|
20241104,195300,644388260,4215,4215,4215,4215,0
|
|
20241104,195200,644388260,4215,4215,4215,4215,0
|
|
20241104,195100,644388260,4215,4215,4215,4215,0
|
|
20241104,195000,644388260,4215,4215,4215,4215,506
|
|
20241104,194900,644388260,4215,4215,4215,4215,0
|
|
20241104,194800,644388260,4215,4215,4215,4215,0
|
|
20241104,194700,644388260,4215,4215,4215,4215,0
|
|
20241104,194600,644388260,4215,4215,4215,4215,0
|
|
20241104,194500,644388260,4215,4215,4215,4215,0
|
|
20241104,194400,644388260,4215,4215,4215,4215,0
|
|
20241104,194300,644388260,4215,4215,4215,4215,0
|
|
20241104,194200,644388260,4215,4215,4215,4215,0
|
|
20241104,194100,644388260,4215,4215,4215,4215,0
|
|
20241104,194000,644388260,4215,4215,4215,4215,0
|
|
20241104,193900,644388260,4215,4215,4215,4215,0
|
|
20241104,193800,644388260,4215,4215,4215,4215,0
|
|
20241104,193700,644388260,4215,4215,4215,4215,0
|
|
20241104,193600,644388260,4215,4215,4215,4215,0
|
|
20241104,193500,644388260,4215,4215,4215,4215,0
|
|
20241104,193400,644388260,4215,4215,4215,4215,0
|
|
20241104,193300,644388260,4215,4215,4215,4215,0
|
|
20241104,193200,644388260,4215,4215,4215,4215,0
|
|
20241104,193100,644388260,4215,4215,4215,4215,0
|
|
20241104,193000,644388260,4215,4215,4215,4215,0
|
|
20241104,192900,644388260,4215,4215,4215,4215,0
|
|
20241104,192800,644388260,4215,4215,4215,4215,0
|
|
20241104,192700,644388260,4215,4215,4215,4215,0
|
|
20241104,192600,644388260,4215,4215,4215,4215,0
|
|
20241104,192500,644388260,4215,4215,4215,4215,0
|
|
20241104,192400,644388260,4215,4215,4215,4215,0
|
|
20241104,192300,644388260,4215,4215,4215,4215,0
|
|
20241104,192200,644388260,4215,4215,4215,4215,0
|
|
20241104,192100,644388260,4215,4215,4215,4215,0
|
|
20241104,192000,644388260,4215,4215,4215,4215,506
|
|
20241104,191900,644388260,4215,4215,4215,4215,0
|
|
20241104,191800,644388260,4215,4215,4215,4215,0
|
|
20241104,191700,644388260,4215,4215,4215,4215,0
|
|
20241104,191600,644388260,4215,4215,4215,4215,0
|
|
20241104,191500,644388260,4215,4215,4215,4215,0
|
|
20241104,191400,644388260,4215,4215,4215,4215,0
|
|
20241104,191300,644388260,4215,4215,4215,4215,0
|
|
20241104,191200,644388260,4215,4215,4215,4215,0
|
|
20241104,191100,644388260,4215,4215,4215,4215,0
|
|
20241104,191000,644388260,4215,4215,4215,4215,0
|
|
20241104,190900,644388260,4215,4215,4215,4215,0
|
|
20241104,190800,644388260,4215,4215,4215,4215,0
|
|
20241104,190700,644388260,4215,4215,4215,4215,0
|
|
20241104,190600,644388260,4215,4215,4215,4215,0
|
|
20241104,190500,644388260,4215,4215,4215,4215,0
|
|
20241104,190400,644388260,4215,4215,4215,4215,0
|
|
20241104,190300,644388260,4215,4215,4215,4215,0
|
|
20241104,190200,644388260,4215,4215,4215,4215,0
|
|
20241104,190100,644388260,4215,4215,4215,4215,0
|
|
20241104,190000,644388260,4215,4215,4215,4215,0
|
|
20241104,185900,644388260,4215,4215,4215,4215,0
|
|
20241104,185800,644388260,4215,4215,4215,4215,0
|
|
20241104,185700,644388260,4215,4215,4215,4215,0
|
|
20241104,185600,644388260,4215,4215,4215,4215,0
|
|
20241104,185500,644388260,4215,4215,4215,4215,0
|
|
20241104,185400,644388260,4215,4215,4215,4215,0
|
|
20241104,185300,644388260,4215,4215,4215,4215,0
|
|
20241104,185200,644388260,4215,4215,4215,4215,0
|
|
20241104,185100,644388260,4215,4215,4215,4215,0
|
|
20241104,185000,644388260,4215,4215,4215,4215,506
|
|
20241104,184900,644388260,4215,4215,4215,4215,0
|
|
20241104,184800,644388260,4215,4215,4215,4215,0
|
|
20241104,184700,644388260,4215,4215,4215,4215,0
|
|
20241104,184600,644388260,4215,4215,4215,4215,0
|
|
20241104,184500,644388260,4215,4215,4215,4215,0
|
|
20241104,184400,644388260,4215,4215,4215,4215,0
|
|
20241104,184300,644388260,4215,4215,4215,4215,0
|
|
20241104,184200,644388260,4215,4215,4215,4215,0
|
|
20241104,184100,644388260,4215,4215,4215,4215,0
|
|
20241104,184000,644388260,4215,4215,4215,4215,0
|
|
20241104,183900,644388260,4215,4215,4215,4215,0
|
|
20241104,183800,644388260,4215,4215,4215,4215,0
|
|
20241104,183700,644388260,4215,4215,4215,4215,0
|
|
20241104,183600,644388260,4215,4215,4215,4215,0
|
|
20241104,183500,644388260,4215,4215,4215,4215,0
|
|
20241104,183400,644388260,4215,4215,4215,4215,0
|
|
20241104,183300,644388260,4215,4215,4215,4215,0
|
|
20241104,183200,644388260,4215,4215,4215,4215,0
|
|
20241104,183100,644388260,4215,4215,4215,4215,0
|
|
20241104,183000,644388260,4215,4215,4215,4215,0
|
|
20241104,182900,644388260,4215,4215,4215,4215,0
|
|
20241104,182800,644388260,4215,4215,4215,4215,0
|
|
20241104,182700,644388260,4215,4215,4215,4215,0
|
|
20241104,182600,644388260,4215,4215,4215,4215,0
|
|
20241104,182500,644388260,4215,4215,4215,4215,0
|
|
20241104,182400,644388260,4215,4215,4215,4215,0
|
|
20241104,182300,644388260,4215,4215,4215,4215,0
|
|
20241104,182200,644388260,4215,4215,4215,4215,0
|
|
20241104,182100,644388260,4215,4215,4215,4215,0
|
|
20241104,182000,644388260,4215,4215,4215,4215,506
|
|
20241104,181900,644388260,4215,4215,4215,4215,0
|
|
20241104,181800,644388260,4215,4215,4215,4215,0
|
|
20241104,181700,644388260,4215,4215,4215,4215,0
|
|
20241104,181600,644388260,4215,4215,4215,4215,0
|
|
20241104,181500,644388260,4215,4215,4215,4215,0
|
|
20241104,181400,644388260,4215,4215,4215,4215,0
|
|
20241104,181300,644388260,4215,4215,4215,4215,0
|
|
20241104,181200,644388260,4215,4215,4215,4215,0
|
|
20241104,181100,644388260,4215,4215,4215,4215,0
|
|
20241104,181000,644388260,4215,4215,4215,4215,0
|
|
20241104,180900,644388260,4215,4215,4215,4215,0
|
|
20241104,180800,644388260,4215,4215,4215,4215,0
|
|
20241104,180700,644388260,4215,4215,4215,4215,0
|
|
20241104,180600,644388260,4215,4215,4215,4215,0
|
|
20241104,180500,644388260,4215,4215,4215,4215,0
|
|
20241104,180400,644388260,4215,4215,4215,4215,0
|
|
20241104,180300,644388260,4215,4215,4215,4215,0
|
|
20241104,180200,644388260,4215,4215,4215,4215,0
|
|
20241104,180100,644388260,4215,4215,4215,4215,0
|
|
20241104,180000,644388260,4215,4215,4215,4215,0
|
|
20241104,175900,644388260,4215,4215,4215,4215,0
|
|
20241104,175800,644388260,4215,4215,4215,4215,0
|
|
20241104,175700,644388260,4215,4215,4215,4215,0
|
|
20241104,175600,644388260,4215,4215,4215,4215,0
|
|
20241104,175500,644388260,4215,4215,4215,4215,0
|
|
20241104,175400,644388260,4215,4215,4215,4215,0
|
|
20241104,175300,644388260,4215,4215,4215,4215,0
|
|
20241104,175200,644388260,4215,4215,4215,4215,0
|
|
20241104,175100,644388260,4215,4215,4215,4215,0
|
|
20241104,175000,644388260,4215,4215,4215,4215,506
|
|
20241104,174900,644388260,4215,4215,4215,4215,0
|
|
20241104,174800,644388260,4215,4215,4215,4215,0
|
|
20241104,174700,644388260,4215,4215,4215,4215,0
|
|
20241104,174600,644388260,4215,4215,4215,4215,0
|
|
20241104,174500,644388260,4215,4215,4215,4215,0
|
|
20241104,174400,644388260,4215,4215,4215,4215,0
|
|
20241104,174300,644388260,4215,4215,4215,4215,0
|
|
20241104,174200,644388260,4215,4215,4215,4215,0
|
|
20241104,174100,644388260,4215,4215,4215,4215,0
|
|
20241104,174000,644388260,4215,4215,4215,4215,0
|
|
20241104,173900,644388260,4215,4215,4215,4215,0
|
|
20241104,173800,644388260,4215,4215,4215,4215,0
|
|
20241104,173700,644388260,4215,4215,4215,4215,0
|
|
20241104,173600,644388260,4215,4215,4215,4215,0
|
|
20241104,173500,644388260,4215,4215,4215,4215,0
|
|
20241104,173400,644388260,4215,4215,4215,4215,0
|
|
20241104,173300,644388260,4215,4215,4215,4215,0
|
|
20241104,173200,644388260,4215,4215,4215,4215,0
|
|
20241104,173100,644388260,4215,4215,4215,4215,0
|
|
20241104,173000,644388260,4215,4215,4215,4215,0
|
|
20241104,172900,644388260,4215,4215,4215,4215,0
|
|
20241104,172800,644388260,4215,4215,4215,4215,0
|
|
20241104,172700,644388260,4215,4215,4215,4215,0
|
|
20241104,172600,644388260,4215,4215,4215,4215,0
|
|
20241104,172500,644388260,4215,4215,4215,4215,0
|
|
20241104,172400,644388260,4215,4215,4215,4215,0
|
|
20241104,172300,644388260,4215,4215,4215,4215,0
|
|
20241104,172200,644388260,4215,4215,4215,4215,0
|
|
20241104,172100,644388260,4215,4215,4215,4215,0
|
|
20241104,172000,644388260,4215,4215,4215,4215,506
|
|
20241104,171900,644388260,4215,4215,4215,4215,0
|
|
20241104,171800,644388260,4215,4215,4215,4215,0
|
|
20241104,171700,644388260,4215,4215,4215,4215,0
|
|
20241104,171600,644388260,4215,4215,4215,4215,0
|
|
20241104,171500,644388260,4215,4215,4215,4215,0
|
|
20241104,171400,644388260,4215,4215,4215,4215,0
|
|
20241104,171300,644388260,4215,4215,4215,4215,0
|
|
20241104,171200,644388260,4215,4215,4215,4215,0
|
|
20241104,171100,644388260,4215,4215,4215,4215,0
|
|
20241104,171000,644388260,4215,4215,4215,4215,0
|
|
20241104,170900,644388260,4215,4215,4215,4215,0
|
|
20241104,170800,644388260,4215,4215,4215,4215,0
|
|
20241104,170700,644388260,4215,4215,4215,4215,0
|
|
20241104,170600,644388260,4215,4215,4215,4215,0
|
|
20241104,170500,644388260,4215,4215,4215,4215,0
|
|
20241104,170400,644388260,4215,4215,4215,4215,0
|
|
20241104,170300,644388260,4215,4215,4215,4215,0
|
|
20241104,170200,644388260,4215,4215,4215,4215,0
|
|
20241104,170100,644388260,4215,4215,4215,4215,0
|
|
20241104,170000,644388260,4215,4215,4215,4215,0
|
|
20241104,165900,644388260,4215,4215,4215,4215,0
|
|
20241104,165800,644388260,4215,4215,4215,4215,0
|
|
20241104,165700,644388260,4215,4215,4215,4215,0
|
|
20241104,165600,644388260,4215,4215,4215,4215,0
|
|
20241104,165500,644388260,4215,4215,4215,4215,0
|
|
20241104,165400,644388260,4215,4215,4215,4215,0
|
|
20241104,165300,644388260,4215,4215,4215,4215,0
|
|
20241104,165200,644388260,4215,4215,4215,4215,0
|
|
20241104,165100,644388260,4215,4215,4215,4215,0
|
|
20241104,165000,644388260,4215,4215,4215,4215,506
|
|
20241104,164900,644388260,4215,4215,4215,4215,0
|
|
20241104,164800,644388260,4215,4215,4215,4215,0
|
|
20241104,164700,644388260,4215,4215,4215,4215,0
|
|
20241104,164600,644388260,4215,4215,4215,4215,0
|
|
20241104,164500,644388260,4215,4215,4215,4215,0
|
|
20241104,164400,644388260,4215,4215,4215,4215,0
|
|
20241104,164300,644388260,4215,4215,4215,4215,0
|
|
20241104,164200,644388260,4215,4215,4215,4215,0
|
|
20241104,164100,644388260,4215,4215,4215,4215,0
|
|
20241104,164000,644388260,4215,4215,4215,4215,0
|
|
20241104,163900,644388260,4215,4215,4215,4215,0
|
|
20241104,163800,644388260,4215,4215,4215,4215,0
|
|
20241104,163700,644388260,4215,4215,4215,4215,0
|
|
20241104,163600,644388260,4215,4215,4215,4215,0
|
|
20241104,163500,644388260,4215,4215,4215,4215,0
|
|
20241104,163400,644388260,4215,4215,4215,4215,0
|
|
20241104,163300,644388260,4215,4215,4215,4215,0
|
|
20241104,163200,644388260,4215,4215,4215,4215,0
|
|
20241104,163100,644388260,4215,4215,4215,4215,0
|
|
20241104,163000,644388260,4215,4215,4215,4215,0
|
|
20241104,162900,644388260,4215,4215,4215,4215,0
|
|
20241104,162800,644388260,4215,4215,4215,4215,0
|
|
20241104,162700,644388260,4215,4215,4215,4215,0
|
|
20241104,162600,644388260,4215,4215,4215,4215,0
|
|
20241104,162500,644388260,4215,4215,4215,4215,0
|
|
20241104,162400,644388260,4215,4215,4215,4215,0
|
|
20241104,162300,644388260,4215,4215,4215,4215,0
|
|
20241104,162200,644388260,4215,4215,4215,4215,0
|
|
20241104,162100,644388260,4215,4215,4215,4215,0
|
|
20241104,162000,644388260,4215,4215,4215,4215,506
|
|
20241104,161900,644388260,4215,4215,4215,4215,0
|
|
20241104,161800,644388260,4215,4215,4215,4215,0
|
|
20241104,161700,644388260,4215,4215,4215,4215,0
|
|
20241104,161600,644388260,4215,4215,4215,4215,0
|
|
20241104,161500,644388260,4215,4215,4215,4215,0
|
|
20241104,161400,644388260,4215,4215,4215,4215,0
|
|
20241104,161300,644388260,4215,4215,4215,4215,0
|
|
20241104,161200,644388260,4215,4215,4215,4215,0
|
|
20241104,161100,644388260,4215,4215,4215,4215,0
|
|
20241104,161000,644388260,4215,4215,4215,4215,0
|
|
20241104,160900,644388260,4215,4215,4215,4215,0
|
|
20241104,160800,644388260,4215,4215,4215,4215,0
|
|
20241104,160700,644388260,4215,4215,4215,4215,0
|
|
20241104,160600,644388260,4215,4215,4215,4215,0
|
|
20241104,160500,644388260,4215,4215,4215,4215,0
|
|
20241104,160400,644388260,4215,4215,4215,4215,0
|
|
20241104,160300,644388260,4215,4215,4215,4215,0
|
|
20241104,160200,644388260,4215,4215,4215,4215,0
|
|
20241104,160100,644388260,4215,4215,4215,4215,0
|
|
20241104,160000,644388260,4215,4215,4215,4215,0
|
|
20241104,155900,644388260,4215,4215,4215,4215,0
|
|
20241104,155800,644388260,4215,4215,4215,4215,0
|
|
20241104,155700,644388260,4215,4215,4215,4215,0
|
|
20241104,155600,644388260,4215,4215,4215,4215,0
|
|
20241104,155500,644388260,4215,4215,4215,4215,0
|
|
20241104,155400,644388260,4215,4215,4215,4215,0
|
|
20241104,155300,644388260,4215,4215,4215,4215,0
|
|
20241104,155200,644388260,4215,4215,4215,4215,0
|
|
20241104,155100,644388260,4215,4215,4215,4215,0
|
|
20241104,155000,644388260,4215,4215,4215,4215,506
|
|
20241104,154900,644388260,4215,4215,4215,4215,0
|
|
20241104,154800,644388260,4215,4215,4215,4215,0
|
|
20241104,154700,644388260,4215,4215,4215,4215,0
|
|
20241104,154600,644388260,4215,4215,4215,4215,0
|
|
20241104,154500,644388260,4215,4215,4215,4215,0
|
|
20241104,154400,644388260,4215,4215,4215,4215,0
|
|
20241104,154300,644388260,4215,4215,4215,4215,0
|
|
20241104,154200,644388260,4215,4215,4215,4215,0
|
|
20241104,154100,644388260,4215,4215,4215,4215,0
|
|
20241104,154000,644388260,4215,4215,4215,4215,0
|
|
20241104,153900,644388260,4215,4215,4215,4215,0
|
|
20241104,153800,644388260,4215,4215,4215,4215,0
|
|
20241104,153700,644388260,4215,4215,4215,4215,0
|
|
20241104,153600,644388260,4215,4215,4215,4215,0
|
|
20241104,153500,644388260,4215,4215,4215,4215,0
|
|
20241104,153400,644388260,4215,4215,4215,4215,0
|
|
20241104,153300,644388260,4215,4215,4215,4215,0
|
|
20241104,153200,644388260,4215,4215,4215,4215,0
|
|
20241104,153100,644388260,4215,4215,4215,4215,0
|
|
20241104,153000,644388260,4215,4215,4215,4215,506
|
|
20241104,152900,642255470,4220,4220,4220,4220,0
|
|
20241104,152800,642255470,4220,4220,4220,4220,0
|
|
20241104,152700,642255470,4220,4220,4220,4220,0
|
|
20241104,152600,642255470,4220,4220,4220,4220,0
|
|
20241104,152500,642255470,4220,4220,4220,4220,0
|
|
20241104,152400,642255470,4220,4220,4220,4220,0
|
|
20241104,152300,642255470,4220,4220,4220,4220,0
|
|
20241104,152200,642255470,4220,4220,4220,4220,0
|
|
20241104,152100,642255470,4220,4220,4220,4220,0
|
|
20241104,152000,642255470,4220,4220,4220,4220,0
|
|
20241104,151900,642255470,4220,4215,4220,4215,31
|
|
20241104,151800,642124775,4205,4205,4205,4205,586
|
|
20241104,151700,639660645,4210,4210,4210,4210,1000
|
|
20241104,151600,635450645,4200,4200,4200,4200,8
|
|
20241104,151500,635417045,4200,4200,4200,4200,4
|
|
20241104,151400,635400245,4200,4200,4200,4200,0
|
|
20241104,151300,635400245,4200,4195,4200,4195,223
|
|
20241104,151200,634463975,4195,4185,4195,4185,233
|
|
20241104,151100,633486845,4190,4190,4190,4190,34
|
|
20241104,151000,633344385,4190,4190,4190,4190,56
|
|
20241104,150900,633109745,4195,4195,4195,4195,0
|
|
20241104,150800,633109745,4195,4195,4195,4195,23
|
|
20241104,150700,633013260,4195,4195,4195,4195,30
|
|
20241104,150600,632887410,4195,4195,4195,4195,50
|
|
20241104,150500,632677660,4195,4195,4195,4195,4
|
|
20241104,150400,632660880,4190,4190,4190,4190,0
|
|
20241104,150300,632660880,4190,4190,4190,4190,416
|
|
20241104,150200,630917840,4190,4190,4190,4190,0
|
|
20241104,150100,630917840,4190,4190,4190,4190,4
|
|
20241104,150000,630901080,4185,4185,4185,4185,7
|
|
20241104,145900,630871785,4195,4195,4195,4195,35
|
|
20241104,145800,630724960,4190,4190,4190,4190,332
|
|
20241104,145700,629333880,4190,4190,4190,4190,0
|
|
20241104,145600,629333880,4190,4190,4190,4190,0
|
|
20241104,145500,629333880,4190,4190,4190,4190,0
|
|
20241104,145400,629333880,4190,4190,4190,4190,5
|
|
20241104,145300,629312930,4190,4190,4190,4190,53
|
|
20241104,145200,629090860,4195,4195,4195,4195,101
|
|
20241104,145100,628667165,4190,4190,4190,4190,3
|
|
20241104,145000,628654595,4195,4195,4195,4190,549
|
|
20241104,144900,626351780,4195,4200,4200,4195,909
|
|
20241104,144800,622534360,4210,4210,4210,4210,12
|
|
20241104,144700,622483840,4210,4200,4210,4200,76
|
|
20241104,144600,622164620,4200,4200,4200,4200,93
|
|
20241104,144500,621774020,4200,4200,4200,4200,0
|
|
20241104,144400,621774020,4200,4200,4200,4200,26
|
|
20241104,144300,621664820,4220,4200,4220,4200,10
|
|
20241104,144200,621622720,4190,4190,4190,4190,0
|
|
20241104,144100,621622720,4190,4195,4195,4190,1627
|
|
20241104,144000,614804330,4200,4210,4210,4195,4329
|
|
20241104,143900,596601540,4220,4220,4220,4220,0
|
|
20241104,143800,596601540,4220,4220,4220,4220,8
|
|
20241104,143700,596567780,4220,4220,4220,4220,72
|
|
20241104,143600,596263940,4210,4210,4210,4210,240
|
|
20241104,143500,595253540,4210,4210,4210,4210,19
|
|
20241104,143400,595173550,4220,4220,4220,4220,0
|
|
20241104,143300,595173550,4220,4220,4220,4220,200
|
|
20241104,143200,594329550,4225,4225,4225,4225,0
|
|
20241104,143100,594329550,4225,4225,4225,4225,0
|
|
20241104,143000,594329550,4225,4210,4225,4210,2834
|
|
20241104,142900,582394460,4210,4210,4210,4210,5
|
|
20241104,142800,582373410,4210,4210,4210,4210,0
|
|
20241104,142700,582373410,4210,4210,4210,4210,0
|
|
20241104,142600,582373410,4210,4210,4210,4210,3
|
|
20241104,142500,582360780,4220,4220,4220,4220,0
|
|
20241104,142400,582360780,4220,4220,4220,4220,0
|
|
20241104,142300,582360780,4220,4220,4220,4220,0
|
|
20241104,142200,582360780,4220,4220,4220,4220,0
|
|
20241104,142100,582360780,4220,4220,4220,4220,10
|
|
20241104,142000,582318580,4225,4220,4225,4220,6
|
|
20241104,141900,582293240,4225,4225,4225,4225,0
|
|
20241104,141800,582293240,4225,4225,4225,4225,0
|
|
20241104,141700,582293240,4225,4225,4225,4225,0
|
|
20241104,141600,582293240,4225,4225,4225,4225,0
|
|
20241104,141500,582293240,4225,4225,4225,4225,0
|
|
20241104,141400,582293240,4225,4225,4230,4225,33
|
|
20241104,141300,582153670,4225,4225,4225,4225,0
|
|
20241104,141200,582153670,4225,4215,4225,4215,51
|
|
20241104,141100,581938205,4205,4205,4205,4205,15
|
|
20241104,141000,581875130,4200,4205,4205,4200,44
|
|
20241104,140900,581690310,4205,4205,4205,4205,20
|
|
20241104,140800,581606210,4205,4205,4205,4205,4
|
|
20241104,140700,581589390,4205,4205,4205,4205,0
|
|
20241104,140600,581589390,4205,4205,4205,4205,2
|
|
20241104,140500,581580980,4210,4215,4215,4210,906
|
|
20241104,140400,577766645,4230,4230,4230,4230,0
|
|
20241104,140300,577766645,4230,4220,4230,4220,6
|
|
20241104,140200,577741290,4230,4225,4230,4225,30
|
|
20241104,140100,577614395,4225,4225,4225,4225,0
|
|
20241104,140000,577614395,4225,4225,4225,4225,0
|
|
20241104,135900,577614395,4225,4225,4225,4225,1
|
|
20241104,135800,577610170,4220,4220,4230,4220,92
|
|
20241104,135700,577221040,4230,4220,4230,4220,31
|
|
20241104,135600,577089920,4230,4220,4230,4220,300
|
|
20241104,135500,575822930,4210,4210,4215,4210,56
|
|
20241104,135400,575586900,4215,4215,4215,4215,1
|
|
20241104,135300,575582685,4215,4210,4215,4210,4
|
|
20241104,135200,575565830,4215,4200,4215,4200,301
|
|
20241104,135100,574297135,4200,4210,4210,4200,51
|
|
20241104,135000,574082925,4215,4215,4215,4215,0
|
|
20241104,134900,574082925,4215,4210,4215,4210,10
|
|
20241104,134800,574040780,4200,4200,4200,4200,0
|
|
20241104,134700,574040780,4200,4205,4205,4200,162
|
|
20241104,134600,573360325,4205,4205,4205,4205,0
|
|
20241104,134500,573360325,4205,4215,4215,4205,703
|
|
20241104,134400,570403600,4215,4215,4215,4215,0
|
|
20241104,134300,570403600,4215,4215,4215,4215,0
|
|
20241104,134200,570403600,4215,4205,4215,4205,939
|
|
20241104,134100,566450905,4210,4210,4210,4210,30
|
|
20241104,134000,566324605,4205,4210,4210,4205,75
|
|
20241104,133900,566009060,4215,4210,4215,4210,7
|
|
20241104,133800,565979560,4200,4210,4210,4200,2
|
|
20241104,133700,565971150,4215,4215,4215,4215,0
|
|
20241104,133600,565971150,4215,4210,4215,4210,21
|
|
20241104,133500,565882640,4215,4205,4215,4205,1242
|
|
20241104,133400,560659310,4215,4210,4215,4205,402
|
|
20241104,133300,558966940,4210,4210,4210,4210,0
|
|
20241104,133200,558966940,4210,4210,4210,4210,231
|
|
20241104,133100,557994430,4205,4205,4205,4205,0
|
|
20241104,133000,557994430,4205,4205,4205,4205,1
|
|
20241104,132900,557990225,4205,4205,4205,4205,3
|
|
20241104,132800,557977610,4205,4210,4210,4205,3029
|
|
20241104,132700,545225665,4220,4220,4220,4220,0
|
|
20241104,132600,545225665,4220,4220,4220,4220,30
|
|
20241104,132500,545099065,4220,4220,4220,4220,1
|
|
20241104,132400,545094845,4210,4210,4210,4210,20
|
|
20241104,132300,545010645,4210,4210,4210,4210,0
|
|
20241104,132200,545010645,4210,4210,4210,4210,3
|
|
20241104,132100,544998015,4215,4225,4235,4215,485
|
|
20241104,132000,542951000,4225,4225,4225,4225,40
|
|
20241104,131900,542782000,4225,4215,4225,4215,53
|
|
20241104,131800,542558105,4220,4215,4220,4215,536
|
|
20241104,131700,540297060,4220,4220,4220,4220,439
|
|
20241104,131600,538444480,4230,4230,4230,4230,36
|
|
20241104,131500,538292200,4230,4230,4230,4230,50
|
|
20241104,131400,538080700,4230,4220,4230,4220,90
|
|
20241104,131300,537700030,4230,4230,4230,4230,0
|
|
20241104,131200,537700030,4230,4230,4230,4230,49
|
|
20241104,131100,537492760,4230,4230,4230,4230,0
|
|
20241104,131000,537492760,4230,4230,4230,4230,39
|
|
20241104,130900,537327790,4230,4230,4230,4230,0
|
|
20241104,130800,537327790,4230,4230,4230,4230,0
|
|
20241104,130700,537327790,4230,4230,4230,4230,1
|
|
20241104,130600,537323560,4230,4230,4230,4230,0
|
|
20241104,130500,537323560,4230,4230,4230,4230,154
|
|
20241104,130400,536672140,4225,4225,4225,4225,0
|
|
20241104,130300,536672140,4225,4225,4225,4225,1326
|
|
20241104,130200,531069790,4220,4220,4220,4220,0
|
|
20241104,130100,531069790,4220,4220,4220,4220,155
|
|
20241104,130000,530415690,4220,4220,4220,4220,115
|
|
20241104,125900,529930390,4220,4220,4220,4220,2
|
|
20241104,125800,529921950,4225,4225,4225,4225,0
|
|
20241104,125700,529921950,4225,4225,4225,4225,0
|
|
20241104,125600,529921950,4225,4220,4225,4220,1082
|
|
20241104,125500,525352075,4220,4220,4220,4220,3
|
|
20241104,125400,525339415,4215,4215,4215,4215,0
|
|
20241104,125300,525339415,4215,4215,4215,4215,10
|
|
20241104,125200,525297265,4225,4225,4225,4225,48
|
|
20241104,125100,525094465,4220,4215,4220,4215,9
|
|
20241104,125000,525056510,4220,4220,4220,4220,6
|
|
20241104,124900,525031190,4220,4220,4220,4220,0
|
|
20241104,124800,525031190,4220,4215,4220,4215,432
|
|
20241104,124700,523209700,4215,4215,4215,4215,20
|
|
20241104,124600,523125400,4215,4215,4215,4215,0
|
|
20241104,124500,523125400,4215,4215,4215,4215,89
|
|
20241104,124400,522750265,4210,4215,4215,4210,5
|
|
20241104,124300,522729210,4215,4220,4220,4215,58
|
|
20241104,124200,522484500,4210,4210,4210,4210,0
|
|
20241104,124100,522484500,4210,4210,4210,4210,0
|
|
20241104,124000,522484500,4210,4210,4210,4210,288
|
|
20241104,123900,521272020,4210,4210,4210,4210,103
|
|
20241104,123800,520838390,4220,4220,4220,4220,14
|
|
20241104,123700,520779310,4220,4220,4220,4210,87
|
|
20241104,123600,520412850,4220,4220,4220,4210,551
|
|
20241104,123500,518091745,4225,4225,4225,4225,8
|
|
20241104,123400,518057945,4225,4225,4225,4225,0
|
|
20241104,123300,518057945,4225,4225,4225,4225,3
|
|
20241104,123200,518045270,4230,4230,4230,4230,0
|
|
20241104,123100,518045270,4230,4230,4230,4230,0
|
|
20241104,123000,518045270,4230,4230,4230,4230,1646
|
|
20241104,122900,511082690,4220,4215,4230,4215,120
|
|
20241104,122800,510576255,4215,4215,4220,4215,46
|
|
20241104,122700,510382200,4215,4215,4215,4215,1
|
|
20241104,122600,510377985,4215,4215,4215,4215,3
|
|
20241104,122500,510365340,4215,4210,4215,4205,1118
|
|
20241104,122400,505660055,4210,4220,4220,4210,19
|
|
20241104,122300,505580045,4220,4220,4220,4220,0
|
|
20241104,122200,505580045,4220,4220,4220,4220,0
|
|
20241104,122100,505580045,4220,4220,4220,4220,0
|
|
20241104,122000,505580045,4220,4220,4220,4220,138
|
|
20241104,121900,504997685,4220,4220,4220,4220,128
|
|
20241104,121800,504457525,4225,4225,4225,4225,0
|
|
20241104,121700,504457525,4225,4225,4225,4225,0
|
|
20241104,121600,504457525,4225,4225,4225,4225,1660
|
|
20241104,121500,497444025,4225,4225,4225,4225,220
|
|
20241104,121400,496514525,4230,4230,4230,4230,131
|
|
20241104,121300,495960395,4235,4235,4235,4235,1
|
|
20241104,121200,495956160,4235,4235,4235,4235,1
|
|
20241104,121100,495951925,4225,4225,4225,4225,114
|
|
20241104,121000,495470275,4225,4225,4225,4225,1
|
|
20241104,120900,495466050,4225,4225,4225,4225,0
|
|
20241104,120800,495466050,4225,4225,4225,4225,0
|
|
20241104,120700,495466050,4225,4225,4225,4225,20
|
|
20241104,120600,495381550,4225,4225,4225,4225,5
|
|
20241104,120500,495360425,4230,4230,4230,4230,1
|
|
20241104,120400,495356195,4230,4230,4230,4230,0
|
|
20241104,120300,495356195,4230,4230,4230,4230,0
|
|
20241104,120200,495356195,4230,4230,4230,4230,10
|
|
20241104,120100,495313895,4230,4230,4230,4230,10
|
|
20241104,120000,495271595,4240,4240,4240,4240,50
|
|
20241104,115900,495059595,4245,4240,4245,4240,1616
|
|
20241104,115800,488199680,4240,4240,4240,4240,5
|
|
20241104,115700,488178480,4240,4240,4240,4240,8
|
|
20241104,115600,488144560,4240,4250,4250,4240,54
|
|
20241104,115500,487915540,4250,4245,4250,4235,47
|
|
20241104,115400,487716030,4245,4245,4245,4245,100
|
|
20241104,115300,487291530,4250,4240,4250,4235,78
|
|
20241104,115200,486961110,4250,4245,4250,4245,4048
|
|
20241104,115100,469777345,4245,4245,4245,4235,236
|
|
20241104,115000,468775545,4245,4235,4255,4235,161
|
|
20241104,114900,468092150,4235,4235,4235,4235,12
|
|
20241104,114800,468041330,4235,4235,4235,4235,231
|
|
20241104,114700,467063045,4235,4235,4235,4235,428
|
|
20241104,114600,465250465,4230,4230,4230,4230,11
|
|
20241104,114500,465203935,4220,4210,4220,4210,746
|
|
20241104,114400,462060725,4210,4225,4225,4205,7050
|
|
20241104,114300,432377665,4225,4220,4225,4220,13
|
|
20241104,114200,432322745,4220,4230,4245,4220,14
|
|
20241104,114100,432263420,4230,4235,4235,4215,879
|
|
20241104,114000,428546870,4235,4235,4235,4235,1
|
|
20241104,113900,428542635,4240,4240,4250,4240,60
|
|
20241104,113800,428288040,4240,4245,4250,4240,133
|
|
20241104,113700,427723410,4250,4250,4250,4250,0
|
|
20241104,113600,427723410,4250,4250,4250,4250,7
|
|
20241104,113500,427693660,4250,4245,4250,4235,116
|
|
20241104,113400,427201415,4245,4240,4250,4240,3450
|
|
20241104,113300,412555445,4240,4235,4245,4235,463
|
|
20241104,113200,410594430,4230,4215,4230,4215,2144
|
|
20241104,113100,401546705,4220,4210,4220,4205,4628
|
|
20241104,113000,382059240,4210,4210,4210,4210,8
|
|
20241104,112900,382025560,4215,4215,4215,4215,40
|
|
20241104,112800,381856960,4215,4215,4215,4215,0
|
|
20241104,112700,381856960,4215,4215,4215,4215,0
|
|
20241104,112600,381856960,4215,4215,4215,4215,245
|
|
20241104,112500,380824285,4220,4225,4225,4220,997
|
|
20241104,112400,376616450,4230,4240,4240,4230,1099
|
|
20241104,112300,371966970,4250,4250,4250,4240,1720
|
|
20241104,112200,364660965,4250,4250,4250,4250,407
|
|
20241104,112100,362931215,4245,4240,4250,4240,89
|
|
20241104,112000,362553470,4245,4245,4245,4240,986
|
|
20241104,111900,358370400,4245,4240,4245,4240,3264
|
|
20241104,111800,344514725,4240,4240,4240,4240,68
|
|
20241104,111700,344226405,4235,4235,4245,4235,512
|
|
20241104,111600,342053025,4245,4245,4245,4245,0
|
|
20241104,111500,342053025,4245,4235,4245,4235,1000
|
|
20241104,111400,337811425,4235,4230,4235,4230,519
|
|
20241104,111300,335615225,4225,4225,4225,4225,0
|
|
20241104,111200,335615225,4225,4225,4225,4225,396
|
|
20241104,111100,333942125,4225,4225,4225,4225,34
|
|
20241104,111000,333798475,4225,4225,4225,4225,11
|
|
20241104,110900,333752000,4225,4225,4225,4225,2
|
|
20241104,110800,333743550,4230,4235,4235,4230,47
|
|
20241104,110700,333544525,4230,4230,4230,4230,245
|
|
20241104,110600,332508175,4225,4230,4230,4225,1285
|
|
20241104,110500,327076770,4240,4225,4240,4225,1273
|
|
20241104,110400,321688195,4225,4220,4225,4220,1823
|
|
20241104,110300,313990135,4215,4215,4215,4215,285
|
|
20241104,110200,312788860,4210,4210,4210,4210,500
|
|
20241104,110100,310683860,4210,4210,4210,4210,475
|
|
20241104,110000,308684110,4205,4200,4205,4200,21
|
|
20241104,105900,308595820,4195,4200,4200,4195,171
|
|
20241104,105800,307878425,4205,4205,4205,4205,16
|
|
20241104,105700,307811145,4205,4205,4205,4205,6
|
|
20241104,105600,307785915,4205,4205,4210,4205,122
|
|
20241104,105500,307272415,4195,4195,4195,4195,597
|
|
20241104,105400,304768000,4195,4200,4200,4195,206
|
|
20241104,105300,303902805,4195,4205,4205,4195,408
|
|
20241104,105200,302191000,4205,4205,4205,4200,326
|
|
20241104,105100,300820210,4205,4200,4205,4200,818
|
|
20241104,105000,297383355,4195,4195,4195,4195,22
|
|
20241104,104900,297291065,4195,4210,4210,4195,6030
|
|
20241104,104800,271940605,4215,4220,4225,4215,504
|
|
20241104,104700,269813730,4220,4215,4220,4215,74
|
|
20241104,104600,269501460,4220,4220,4220,4210,1021
|
|
20241104,104500,265194835,4210,4220,4220,4210,220
|
|
20241104,104400,264266635,4220,4210,4220,4210,488
|
|
20241104,104300,262210085,4210,4210,4210,4210,0
|
|
20241104,104200,262210085,4210,4210,4210,4210,1
|
|
20241104,104100,262205875,4210,4210,4210,4210,927
|
|
20241104,104000,258303205,4210,4205,4210,4205,504
|
|
20241104,103900,256183615,4210,4205,4210,4205,469
|
|
20241104,103800,254209130,4205,4195,4205,4195,667
|
|
20241104,103700,251409180,4195,4195,4195,4195,60
|
|
20241104,103600,251157480,4190,4205,4205,4190,4220
|
|
20241104,103500,233471070,4200,4210,4210,4200,5457
|
|
20241104,103400,210530465,4210,4210,4210,4210,29
|
|
20241104,103300,210408375,4215,4205,4215,4205,1195
|
|
20241104,103200,205383340,4205,4225,4225,4205,1532
|
|
20241104,103100,198923325,4230,4200,4235,4200,2965
|
|
20241104,103000,186448170,4205,4205,4210,4205,187
|
|
20241104,102900,185661820,4205,4210,4210,4205,83
|
|
20241104,102800,185312505,4205,4200,4205,4200,3211
|
|
20241104,102700,171813830,4190,4190,4190,4190,468
|
|
20241104,102600,169852910,4190,4190,4190,4190,1000
|
|
20241104,102500,165662910,4190,4190,4190,4190,2001
|
|
20241104,102400,157278720,4195,4190,4195,4190,1845
|
|
20241104,102300,149544045,4190,4185,4190,4185,687
|
|
20241104,102200,146667900,4180,4180,4180,4180,241
|
|
20241104,102100,145660520,4180,4175,4185,4175,602
|
|
20241104,102000,143142585,4175,4175,4175,4175,110
|
|
20241104,101900,142683335,4175,4175,4175,4175,0
|
|
20241104,101800,142683335,4175,4160,4175,4160,107
|
|
20241104,101700,142237060,4155,4155,4155,4155,0
|
|
20241104,101600,142237060,4155,4155,4155,4155,50
|
|
20241104,101500,142029310,4175,4175,4175,4175,108
|
|
20241104,101400,141578410,4175,4175,4175,4175,15
|
|
20241104,101300,141515785,4175,4175,4175,4175,212
|
|
20241104,101200,140630685,4175,4190,4190,4175,1278
|
|
20241104,101100,135294930,4190,4190,4190,4190,15
|
|
20241104,101000,135232080,4190,4190,4190,4180,1342
|
|
20241104,100900,129612615,4185,4190,4190,4185,848
|
|
20241104,100800,126059510,4190,4160,4190,4160,2534
|
|
20241104,100700,115466115,4175,4175,4175,4175,501
|
|
20241104,100600,113374440,4165,4170,4170,4165,500
|
|
20241104,100500,111291865,4170,4165,4170,4165,86
|
|
20241104,100400,110933645,4165,4165,4165,4165,1
|
|
20241104,100300,110929480,4160,4165,4165,4160,165
|
|
20241104,100200,110243055,4155,4155,4155,4155,0
|
|
20241104,100100,110243055,4155,4155,4155,4155,0
|
|
20241104,100000,110243055,4155,4155,4155,4155,848
|
|
20241104,095900,106719615,4155,4155,4155,4155,0
|
|
20241104,095800,106719615,4155,4155,4155,4155,2
|
|
20241104,095700,106711305,4160,4160,4160,4160,5
|
|
20241104,095600,106690505,4160,4160,4160,4160,0
|
|
20241104,095500,106690505,4160,4160,4160,4160,553
|
|
20241104,095400,104390025,4160,4165,4165,4145,1623
|
|
20241104,095300,97647690,4165,4165,4165,4165,202
|
|
20241104,095200,96806360,4165,4135,4185,4135,2417
|
|
20241104,095100,86760775,4130,4130,4130,4120,42
|
|
20241104,095000,86587325,4125,4115,4125,4115,22
|
|
20241104,094900,86496595,4115,4110,4115,4110,258
|
|
20241104,094800,85436210,4135,4135,4135,4135,1
|
|
20241104,094700,85432075,4135,4125,4135,4125,152
|
|
20241104,094600,84804965,4125,4125,4125,4125,145
|
|
20241104,094500,84206840,4125,4125,4125,4125,3
|
|
20241104,094400,84194465,4115,4100,4115,4100,3916
|
|
20241104,094300,68119765,4080,4090,4100,4080,188
|
|
20241104,094200,67351885,4090,4085,4090,4085,533
|
|
20241104,094100,65174575,4080,4085,4085,4080,1881
|
|
20241104,094000,57491735,4090,4095,4095,4090,395
|
|
20241104,093900,55875795,4095,4100,4100,4095,457
|
|
20241104,093800,54003035,4105,4115,4115,4100,1715
|
|
20241104,093700,46953865,4115,4130,4130,4115,263
|
|
20241104,093600,45867710,4130,4135,4135,4130,274
|
|
20241104,093500,44735165,4140,4135,4140,4135,121
|
|
20241104,093400,44234800,4135,4130,4135,4130,192
|
|
20241104,093300,43440935,4130,4130,4130,4130,30
|
|
20241104,093200,43317035,4130,4130,4130,4130,1
|
|
20241104,093100,43312905,4130,4125,4130,4125,238
|
|
20241104,093000,42331150,4125,4120,4125,4115,669
|
|
20241104,092900,39577045,4120,4125,4130,4120,253
|
|
20241104,092800,38533650,4130,4130,4130,4130,58
|
|
20241104,092700,38294110,4145,4135,4170,4135,165
|
|
20241104,092600,37610630,4130,4135,4135,4130,533
|
|
20241104,092500,35408675,4135,4135,4135,4135,167
|
|
20241104,092400,34718130,4135,4135,4135,4135,700
|
|
20241104,092300,31823630,4135,4140,4145,4135,252
|
|
20241104,092200,30781385,4145,4155,4175,4140,433
|
|
20241104,092100,28986330,4140,4145,4145,4140,92
|
|
20241104,092000,28605180,4155,4155,4155,4155,0
|
|
20241104,091900,28605180,4155,4155,4155,4155,0
|
|
20241104,091800,28605180,4155,4155,4155,4155,100
|
|
20241104,091700,28189680,4155,4140,4155,4140,404
|
|
20241104,091600,26511605,4140,4160,4160,4140,271
|
|
20241104,091500,25385265,4160,4160,4160,4160,0
|
|
20241104,091400,25385265,4160,4160,4160,4155,165
|
|
20241104,091300,24699165,4160,4160,4160,4160,18
|
|
20241104,091200,24624285,4135,4140,4140,4135,262
|
|
20241104,091100,23540765,4140,4145,4145,4140,550
|
|
20241104,091000,21263455,4140,4150,4180,4140,543
|
|
20241104,090900,19012080,4190,4185,4190,4185,200
|
|
20241104,090800,18174380,4190,4150,4190,4150,2222
|
|
20241104,090700,8898365,4140,4135,4145,4135,423
|
|
20241104,090600,7145960,4140,4105,4145,4105,272
|
|
20241104,090500,6028595,4105,4105,4105,4105,1
|
|
20241104,090400,6024490,4105,4105,4105,4105,0
|
|
20241104,090300,6024490,4105,4140,4150,4105,125
|
|
20241104,090200,5507415,4140,4105,4140,4100,635
|
|
20241104,090100,2894740,4145,4110,4145,4100,213
|
|
20241104,090000,2021300,4100,4100,4100,4100,493
|