684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,202100,386509750,4140,4140,4140,4140,1496
|
|
20241107,202000,386509750,4140,4140,4140,4140,0
|
|
20241107,201900,386509750,4140,4140,4140,4140,0
|
|
20241107,201800,386509750,4140,4140,4140,4140,0
|
|
20241107,201700,386509750,4140,4140,4140,4140,0
|
|
20241107,201600,386509750,4140,4140,4140,4140,0
|
|
20241107,201500,386509750,4140,4140,4140,4140,0
|
|
20241107,201400,386509750,4140,4140,4140,4140,0
|
|
20241107,201300,386509750,4140,4140,4140,4140,0
|
|
20241107,201200,386509750,4140,4140,4140,4140,0
|
|
20241107,201100,386509750,4140,4140,4140,4140,0
|
|
20241107,201000,386509750,4140,4140,4140,4140,0
|
|
20241107,200900,386509750,4140,4140,4140,4140,0
|
|
20241107,200800,386509750,4140,4140,4140,4140,0
|
|
20241107,200700,386509750,4140,4140,4140,4140,0
|
|
20241107,200600,386509750,4140,4140,4140,4140,0
|
|
20241107,200500,386509750,4140,4140,4140,4140,0
|
|
20241107,200400,386509750,4140,4140,4140,4140,0
|
|
20241107,200300,386509750,4140,4140,4140,4140,0
|
|
20241107,200200,386509750,4140,4140,4140,4140,0
|
|
20241107,200100,386509750,4140,4140,4140,4140,0
|
|
20241107,200000,386509750,4140,4140,4140,4140,0
|
|
20241107,195900,386509750,4140,4140,4140,4140,0
|
|
20241107,195800,386509750,4140,4140,4140,4140,0
|
|
20241107,195700,386509750,4140,4140,4140,4140,0
|
|
20241107,195600,386509750,4140,4140,4140,4140,0
|
|
20241107,195500,386509750,4140,4140,4140,4140,0
|
|
20241107,195400,386509750,4140,4140,4140,4140,0
|
|
20241107,195300,386509750,4140,4140,4140,4140,0
|
|
20241107,195200,386509750,4140,4140,4140,4140,0
|
|
20241107,195100,386509750,4140,4140,4140,4140,1496
|
|
20241107,195000,386509750,4140,4140,4140,4140,0
|
|
20241107,194900,386509750,4140,4140,4140,4140,0
|
|
20241107,194800,386509750,4140,4140,4140,4140,0
|
|
20241107,194700,386509750,4140,4140,4140,4140,0
|
|
20241107,194600,386509750,4140,4140,4140,4140,0
|
|
20241107,194500,386509750,4140,4140,4140,4140,0
|
|
20241107,194400,386509750,4140,4140,4140,4140,0
|
|
20241107,194300,386509750,4140,4140,4140,4140,0
|
|
20241107,194200,386509750,4140,4140,4140,4140,0
|
|
20241107,194100,386509750,4140,4140,4140,4140,0
|
|
20241107,194000,386509750,4140,4140,4140,4140,0
|
|
20241107,193900,386509750,4140,4140,4140,4140,0
|
|
20241107,193800,386509750,4140,4140,4140,4140,0
|
|
20241107,193700,386509750,4140,4140,4140,4140,0
|
|
20241107,193600,386509750,4140,4140,4140,4140,0
|
|
20241107,193500,386509750,4140,4140,4140,4140,0
|
|
20241107,193400,386509750,4140,4140,4140,4140,0
|
|
20241107,193300,386509750,4140,4140,4140,4140,0
|
|
20241107,193200,386509750,4140,4140,4140,4140,0
|
|
20241107,193100,386509750,4140,4140,4140,4140,0
|
|
20241107,193000,386509750,4140,4140,4140,4140,0
|
|
20241107,192900,386509750,4140,4140,4140,4140,0
|
|
20241107,192800,386509750,4140,4140,4140,4140,0
|
|
20241107,192700,386509750,4140,4140,4140,4140,0
|
|
20241107,192600,386509750,4140,4140,4140,4140,0
|
|
20241107,192500,386509750,4140,4140,4140,4140,0
|
|
20241107,192400,386509750,4140,4140,4140,4140,0
|
|
20241107,192300,386509750,4140,4140,4140,4140,0
|
|
20241107,192200,386509750,4140,4140,4140,4140,0
|
|
20241107,192100,386509750,4140,4140,4140,4140,1496
|
|
20241107,192000,386509750,4140,4140,4140,4140,0
|
|
20241107,191900,386509750,4140,4140,4140,4140,0
|
|
20241107,191800,386509750,4140,4140,4140,4140,0
|
|
20241107,191700,386509750,4140,4140,4140,4140,0
|
|
20241107,191600,386509750,4140,4140,4140,4140,0
|
|
20241107,191500,386509750,4140,4140,4140,4140,0
|
|
20241107,191400,386509750,4140,4140,4140,4140,0
|
|
20241107,191300,386509750,4140,4140,4140,4140,0
|
|
20241107,191200,386509750,4140,4140,4140,4140,0
|
|
20241107,191100,386509750,4140,4140,4140,4140,0
|
|
20241107,191000,386509750,4140,4140,4140,4140,0
|
|
20241107,190900,386509750,4140,4140,4140,4140,0
|
|
20241107,190800,386509750,4140,4140,4140,4140,0
|
|
20241107,190700,386509750,4140,4140,4140,4140,0
|
|
20241107,190600,386509750,4140,4140,4140,4140,0
|
|
20241107,190500,386509750,4140,4140,4140,4140,0
|
|
20241107,190400,386509750,4140,4140,4140,4140,0
|
|
20241107,190300,386509750,4140,4140,4140,4140,0
|
|
20241107,190200,386509750,4140,4140,4140,4140,0
|
|
20241107,190100,386509750,4140,4140,4140,4140,0
|
|
20241107,190000,386509750,4140,4140,4140,4140,0
|
|
20241107,185900,386509750,4140,4140,4140,4140,0
|
|
20241107,185800,386509750,4140,4140,4140,4140,0
|
|
20241107,185700,386509750,4140,4140,4140,4140,0
|
|
20241107,185600,386509750,4140,4140,4140,4140,0
|
|
20241107,185500,386509750,4140,4140,4140,4140,0
|
|
20241107,185400,386509750,4140,4140,4140,4140,0
|
|
20241107,185300,386509750,4140,4140,4140,4140,0
|
|
20241107,185200,386509750,4140,4140,4140,4140,0
|
|
20241107,185100,386509750,4140,4140,4140,4140,1496
|
|
20241107,185000,386509750,4140,4140,4140,4140,0
|
|
20241107,184900,386509750,4140,4140,4140,4140,0
|
|
20241107,184800,386509750,4140,4140,4140,4140,0
|
|
20241107,184700,386509750,4140,4140,4140,4140,0
|
|
20241107,184600,386509750,4140,4140,4140,4140,0
|
|
20241107,184500,386509750,4140,4140,4140,4140,0
|
|
20241107,184400,386509750,4140,4140,4140,4140,0
|
|
20241107,184300,386509750,4140,4140,4140,4140,0
|
|
20241107,184200,386509750,4140,4140,4140,4140,0
|
|
20241107,184100,386509750,4140,4140,4140,4140,0
|
|
20241107,184000,386509750,4140,4140,4140,4140,0
|
|
20241107,183900,386509750,4140,4140,4140,4140,0
|
|
20241107,183800,386509750,4140,4140,4140,4140,0
|
|
20241107,183700,386509750,4140,4140,4140,4140,0
|
|
20241107,183600,386509750,4140,4140,4140,4140,0
|
|
20241107,183500,386509750,4140,4140,4140,4140,0
|
|
20241107,183400,386509750,4140,4140,4140,4140,0
|
|
20241107,183300,386509750,4140,4140,4140,4140,0
|
|
20241107,183200,386509750,4140,4140,4140,4140,0
|
|
20241107,183100,386509750,4140,4140,4140,4140,0
|
|
20241107,183000,386509750,4140,4140,4140,4140,0
|
|
20241107,182900,386509750,4140,4140,4140,4140,0
|
|
20241107,182800,386509750,4140,4140,4140,4140,0
|
|
20241107,182700,386509750,4140,4140,4140,4140,0
|
|
20241107,182600,386509750,4140,4140,4140,4140,0
|
|
20241107,182500,386509750,4140,4140,4140,4140,0
|
|
20241107,182400,386509750,4140,4140,4140,4140,0
|
|
20241107,182300,386509750,4140,4140,4140,4140,0
|
|
20241107,182200,386509750,4140,4140,4140,4140,0
|
|
20241107,182100,386509750,4140,4140,4140,4140,1496
|
|
20241107,182000,386509750,4140,4140,4140,4140,0
|
|
20241107,181900,386509750,4140,4140,4140,4140,0
|
|
20241107,181800,386509750,4140,4140,4140,4140,0
|
|
20241107,181700,386509750,4140,4140,4140,4140,0
|
|
20241107,181600,386509750,4140,4140,4140,4140,0
|
|
20241107,181500,386509750,4140,4140,4140,4140,0
|
|
20241107,181400,386509750,4140,4140,4140,4140,0
|
|
20241107,181300,386509750,4140,4140,4140,4140,0
|
|
20241107,181200,386509750,4140,4140,4140,4140,0
|
|
20241107,181100,386509750,4140,4140,4140,4140,0
|
|
20241107,181000,386509750,4140,4140,4140,4140,0
|
|
20241107,180900,386509750,4140,4140,4140,4140,0
|
|
20241107,180800,386509750,4140,4140,4140,4140,0
|
|
20241107,180700,386509750,4140,4140,4140,4140,0
|
|
20241107,180600,386509750,4140,4140,4140,4140,0
|
|
20241107,180500,386509750,4140,4140,4140,4140,0
|
|
20241107,180400,386509750,4140,4140,4140,4140,0
|
|
20241107,180300,386509750,4140,4140,4140,4140,0
|
|
20241107,180200,386509750,4140,4140,4140,4140,0
|
|
20241107,180100,386509750,4140,4140,4140,4140,0
|
|
20241107,180000,386509750,4140,4140,4140,4140,0
|
|
20241107,175900,386509750,4140,4140,4140,4140,0
|
|
20241107,175800,386509750,4140,4140,4140,4140,0
|
|
20241107,175700,386509750,4140,4140,4140,4140,0
|
|
20241107,175600,386509750,4140,4140,4140,4140,0
|
|
20241107,175500,386509750,4140,4140,4140,4140,0
|
|
20241107,175400,386509750,4140,4140,4140,4140,0
|
|
20241107,175300,386509750,4140,4140,4140,4140,0
|
|
20241107,175200,386509750,4140,4140,4140,4140,0
|
|
20241107,175100,386509750,4140,4140,4140,4140,1496
|
|
20241107,175000,386509750,4140,4140,4140,4140,0
|
|
20241107,174900,386509750,4140,4140,4140,4140,0
|
|
20241107,174800,386509750,4140,4140,4140,4140,0
|
|
20241107,174700,386509750,4140,4140,4140,4140,0
|
|
20241107,174600,386509750,4140,4140,4140,4140,0
|
|
20241107,174500,386509750,4140,4140,4140,4140,0
|
|
20241107,174400,386509750,4140,4140,4140,4140,0
|
|
20241107,174300,386509750,4140,4140,4140,4140,0
|
|
20241107,174200,386509750,4140,4140,4140,4140,0
|
|
20241107,174100,386509750,4140,4140,4140,4140,0
|
|
20241107,174000,386509750,4140,4140,4140,4140,0
|
|
20241107,173900,386509750,4140,4140,4140,4140,0
|
|
20241107,173800,386509750,4140,4140,4140,4140,0
|
|
20241107,173700,386509750,4140,4140,4140,4140,0
|
|
20241107,173600,386509750,4140,4140,4140,4140,0
|
|
20241107,173500,386509750,4140,4140,4140,4140,0
|
|
20241107,173400,386509750,4140,4140,4140,4140,0
|
|
20241107,173300,386509750,4140,4140,4140,4140,0
|
|
20241107,173200,386509750,4140,4140,4140,4140,0
|
|
20241107,173100,386509750,4140,4140,4140,4140,0
|
|
20241107,173000,386509750,4140,4140,4140,4140,0
|
|
20241107,172900,386509750,4140,4140,4140,4140,0
|
|
20241107,172800,386509750,4140,4140,4140,4140,0
|
|
20241107,172700,386509750,4140,4140,4140,4140,0
|
|
20241107,172600,386509750,4140,4140,4140,4140,0
|
|
20241107,172500,386509750,4140,4140,4140,4140,0
|
|
20241107,172400,386509750,4140,4140,4140,4140,0
|
|
20241107,172300,386509750,4140,4140,4140,4140,0
|
|
20241107,172200,386509750,4140,4140,4140,4140,0
|
|
20241107,172100,386509750,4140,4140,4140,4140,1496
|
|
20241107,172000,386509750,4140,4140,4140,4140,0
|
|
20241107,171900,386509750,4140,4140,4140,4140,0
|
|
20241107,171800,386509750,4140,4140,4140,4140,0
|
|
20241107,171700,386509750,4140,4140,4140,4140,0
|
|
20241107,171600,386509750,4140,4140,4140,4140,0
|
|
20241107,171500,386509750,4140,4140,4140,4140,0
|
|
20241107,171400,386509750,4140,4140,4140,4140,0
|
|
20241107,171300,386509750,4140,4140,4140,4140,0
|
|
20241107,171200,386509750,4140,4140,4140,4140,0
|
|
20241107,171100,386509750,4140,4140,4140,4140,0
|
|
20241107,171000,386509750,4140,4140,4140,4140,0
|
|
20241107,170900,386509750,4140,4140,4140,4140,0
|
|
20241107,170800,386509750,4140,4140,4140,4140,0
|
|
20241107,170700,386509750,4140,4140,4140,4140,0
|
|
20241107,170600,386509750,4140,4140,4140,4140,0
|
|
20241107,170500,386509750,4140,4140,4140,4140,0
|
|
20241107,170400,386509750,4140,4140,4140,4140,0
|
|
20241107,170300,386509750,4140,4140,4140,4140,0
|
|
20241107,170200,386509750,4140,4140,4140,4140,0
|
|
20241107,170100,386509750,4140,4140,4140,4140,0
|
|
20241107,170000,386509750,4140,4140,4140,4140,0
|
|
20241107,165900,386509750,4140,4140,4140,4140,0
|
|
20241107,165800,386509750,4140,4140,4140,4140,0
|
|
20241107,165700,386509750,4140,4140,4140,4140,0
|
|
20241107,165600,386509750,4140,4140,4140,4140,0
|
|
20241107,165500,386509750,4140,4140,4140,4140,0
|
|
20241107,165400,386509750,4140,4140,4140,4140,0
|
|
20241107,165300,386509750,4140,4140,4140,4140,0
|
|
20241107,165200,386509750,4140,4140,4140,4140,0
|
|
20241107,165100,386509750,4140,4140,4140,4140,1496
|
|
20241107,165000,386509750,4140,4140,4140,4140,0
|
|
20241107,164900,386509750,4140,4140,4140,4140,0
|
|
20241107,164800,386509750,4140,4140,4140,4140,0
|
|
20241107,164700,386509750,4140,4140,4140,4140,0
|
|
20241107,164600,386509750,4140,4140,4140,4140,0
|
|
20241107,164500,386509750,4140,4140,4140,4140,0
|
|
20241107,164400,386509750,4140,4140,4140,4140,0
|
|
20241107,164300,386509750,4140,4140,4140,4140,0
|
|
20241107,164200,386509750,4140,4140,4140,4140,0
|
|
20241107,164100,386509750,4140,4140,4140,4140,0
|
|
20241107,164000,386509750,4140,4140,4140,4140,0
|
|
20241107,163900,386509750,4140,4140,4140,4140,0
|
|
20241107,163800,386509750,4140,4140,4140,4140,0
|
|
20241107,163700,386509750,4140,4140,4140,4140,0
|
|
20241107,163600,386509750,4140,4140,4140,4140,0
|
|
20241107,163500,386509750,4140,4140,4140,4140,0
|
|
20241107,163400,386509750,4140,4140,4140,4140,0
|
|
20241107,163300,386509750,4140,4140,4140,4140,0
|
|
20241107,163200,386509750,4140,4140,4140,4140,0
|
|
20241107,163100,386509750,4140,4140,4140,4140,0
|
|
20241107,163000,386509750,4140,4140,4140,4140,0
|
|
20241107,162900,386509750,4140,4140,4140,4140,0
|
|
20241107,162800,386509750,4140,4140,4140,4140,0
|
|
20241107,162700,386509750,4140,4140,4140,4140,0
|
|
20241107,162600,386509750,4140,4140,4140,4140,0
|
|
20241107,162500,386509750,4140,4140,4140,4140,0
|
|
20241107,162400,386509750,4140,4140,4140,4140,0
|
|
20241107,162300,386509750,4140,4140,4140,4140,0
|
|
20241107,162200,386509750,4140,4140,4140,4140,0
|
|
20241107,162100,386509750,4140,4140,4140,4140,1496
|
|
20241107,162000,386509750,4140,4140,4140,4140,0
|
|
20241107,161900,386509750,4140,4140,4140,4140,0
|
|
20241107,161800,386509750,4140,4140,4140,4140,0
|
|
20241107,161700,386509750,4140,4140,4140,4140,0
|
|
20241107,161600,386509750,4140,4140,4140,4140,0
|
|
20241107,161500,386509750,4140,4140,4140,4140,0
|
|
20241107,161400,386509750,4140,4140,4140,4140,0
|
|
20241107,161300,386509750,4140,4140,4140,4140,0
|
|
20241107,161200,386509750,4140,4140,4140,4140,0
|
|
20241107,161100,386509750,4140,4140,4140,4140,0
|
|
20241107,161000,386509750,4140,4140,4140,4140,0
|
|
20241107,160900,386509750,4140,4140,4140,4140,0
|
|
20241107,160800,386509750,4140,4140,4140,4140,0
|
|
20241107,160700,386509750,4140,4140,4140,4140,0
|
|
20241107,160600,386509750,4140,4140,4140,4140,0
|
|
20241107,160500,386509750,4140,4140,4140,4140,0
|
|
20241107,160400,386509750,4140,4140,4140,4140,0
|
|
20241107,160300,386509750,4140,4140,4140,4140,0
|
|
20241107,160200,386509750,4140,4140,4140,4140,0
|
|
20241107,160100,386509750,4140,4140,4140,4140,0
|
|
20241107,160000,386509750,4140,4140,4140,4140,0
|
|
20241107,155900,386509750,4140,4140,4140,4140,0
|
|
20241107,155800,386509750,4140,4140,4140,4140,0
|
|
20241107,155700,386509750,4140,4140,4140,4140,0
|
|
20241107,155600,386509750,4140,4140,4140,4140,0
|
|
20241107,155500,386509750,4140,4140,4140,4140,0
|
|
20241107,155400,386509750,4140,4140,4140,4140,0
|
|
20241107,155300,386509750,4140,4140,4140,4140,0
|
|
20241107,155200,386509750,4140,4140,4140,4140,0
|
|
20241107,155100,386509750,4140,4140,4140,4140,1496
|
|
20241107,155000,386509750,4140,4140,4140,4140,0
|
|
20241107,154900,386509750,4140,4140,4140,4140,0
|
|
20241107,154800,386509750,4140,4140,4140,4140,0
|
|
20241107,154700,386509750,4140,4140,4140,4140,0
|
|
20241107,154600,386509750,4140,4140,4140,4140,0
|
|
20241107,154500,386509750,4140,4140,4140,4140,0
|
|
20241107,154400,386509750,4140,4140,4140,4140,0
|
|
20241107,154300,386509750,4140,4140,4140,4140,0
|
|
20241107,154200,386509750,4140,4140,4140,4140,0
|
|
20241107,154100,386509750,4140,4140,4140,4140,0
|
|
20241107,154000,386509750,4140,4140,4140,4140,0
|
|
20241107,153900,386509750,4140,4140,4140,4140,0
|
|
20241107,153800,386509750,4140,4140,4140,4140,0
|
|
20241107,153700,386509750,4140,4140,4140,4140,0
|
|
20241107,153600,386509750,4140,4140,4140,4140,0
|
|
20241107,153500,386509750,4140,4140,4140,4140,0
|
|
20241107,153400,386509750,4140,4140,4140,4140,0
|
|
20241107,153300,386509750,4140,4140,4140,4140,0
|
|
20241107,153200,386509750,4140,4140,4140,4140,0
|
|
20241107,153100,386509750,4140,4140,4140,4140,0
|
|
20241107,153000,386509750,4140,4140,4140,4140,1496
|
|
20241107,152900,380316310,4130,4130,4130,4130,0
|
|
20241107,152800,380316310,4130,4130,4130,4130,0
|
|
20241107,152700,380316310,4130,4130,4130,4130,0
|
|
20241107,152600,380316310,4130,4130,4130,4130,0
|
|
20241107,152500,380316310,4130,4130,4130,4130,0
|
|
20241107,152400,380316310,4130,4130,4130,4130,0
|
|
20241107,152300,380316310,4130,4130,4130,4130,0
|
|
20241107,152200,380316310,4130,4130,4130,4130,0
|
|
20241107,152100,380316310,4130,4130,4130,4130,0
|
|
20241107,152000,380316310,4130,4130,4130,4130,0
|
|
20241107,151900,380316310,4130,4130,4130,4130,61
|
|
20241107,151800,380064380,4140,4135,4140,4135,13
|
|
20241107,151700,380010610,4135,4135,4135,4135,0
|
|
20241107,151600,380010610,4135,4135,4135,4135,0
|
|
20241107,151500,380010610,4135,4135,4135,4135,6
|
|
20241107,151400,379985800,4125,4130,4130,4125,200
|
|
20241107,151300,379160300,4140,4140,4140,4140,0
|
|
20241107,151200,379160300,4140,4140,4140,4140,10
|
|
20241107,151100,379118900,4120,4135,4135,4120,2000
|
|
20241107,151000,370862355,4135,4135,4135,4135,12
|
|
20241107,150900,370812735,4135,4135,4135,4135,20
|
|
20241107,150800,370730035,4135,4135,4135,4135,0
|
|
20241107,150700,370730035,4135,4135,4135,4135,1500
|
|
20241107,150600,364527535,4135,4135,4135,4135,0
|
|
20241107,150500,364527535,4135,4135,4135,4135,154
|
|
20241107,150400,363890745,4145,4145,4145,4145,0
|
|
20241107,150300,363890745,4145,4145,4145,4145,0
|
|
20241107,150200,363890745,4145,4145,4145,4145,100
|
|
20241107,150100,363476245,4140,4140,4140,4140,0
|
|
20241107,150000,363476245,4140,4135,4140,4135,112
|
|
20241107,145900,363012630,4130,4130,4130,4130,720
|
|
20241107,145800,360039030,4135,4135,4135,4135,0
|
|
20241107,145700,360039030,4135,4135,4135,4135,687
|
|
20241107,145600,357198285,4135,4135,4135,4135,13
|
|
20241107,145500,357144530,4140,4140,4140,4140,0
|
|
20241107,145400,357144530,4140,4140,4140,4140,277
|
|
20241107,145300,355997750,4140,4140,4140,4140,48
|
|
20241107,145200,355799030,4145,4135,4145,4135,91
|
|
20241107,145100,355422735,4135,4135,4135,4135,0
|
|
20241107,145000,355422735,4135,4140,4150,4135,83
|
|
20241107,144900,355079485,4145,4135,4145,4135,501
|
|
20241107,144800,353007840,4135,4140,4140,4135,100
|
|
20241107,144700,352594100,4135,4135,4135,4135,0
|
|
20241107,144600,352594100,4135,4135,4135,4135,0
|
|
20241107,144500,352594100,4135,4135,4135,4135,0
|
|
20241107,144400,352594100,4135,4135,4135,4135,0
|
|
20241107,144300,352594100,4135,4140,4140,4135,50
|
|
20241107,144200,352387345,4140,4140,4140,4140,0
|
|
20241107,144100,352387345,4140,4140,4140,4140,0
|
|
20241107,144000,352387345,4140,4140,4140,4140,0
|
|
20241107,143900,352387345,4140,4140,4140,4140,211
|
|
20241107,143800,351513805,4135,4140,4140,4135,786
|
|
20241107,143700,348262185,4145,4145,4145,4145,0
|
|
20241107,143600,348262185,4145,4145,4145,4145,0
|
|
20241107,143500,348262185,4145,4150,4150,4145,4685
|
|
20241107,143400,328833030,4150,4150,4150,4150,0
|
|
20241107,143300,328833030,4150,4150,4150,4150,400
|
|
20241107,143200,327173030,4150,4150,4150,4150,100
|
|
20241107,143100,326758030,4150,4150,4150,4150,804
|
|
20241107,143000,323421430,4150,4150,4150,4150,0
|
|
20241107,142900,323421430,4150,4150,4150,4150,0
|
|
20241107,142800,323421430,4150,4150,4150,4150,499
|
|
20241107,142700,321350580,4150,4150,4150,4150,210
|
|
20241107,142600,320479080,4160,4160,4160,4160,0
|
|
20241107,142500,320479080,4160,4160,4160,4160,0
|
|
20241107,142400,320479080,4160,4160,4160,4160,0
|
|
20241107,142300,320479080,4160,4150,4160,4150,350
|
|
20241107,142200,319025080,4150,4150,4150,4150,0
|
|
20241107,142100,319025080,4150,4150,4150,4150,100
|
|
20241107,142000,318610080,4160,4160,4160,4160,0
|
|
20241107,141900,318610080,4160,4160,4160,4160,100
|
|
20241107,141800,318194080,4160,4160,4160,4160,1
|
|
20241107,141700,318189920,4155,4155,4155,4155,10
|
|
20241107,141600,318148370,4155,4155,4155,4155,90
|
|
20241107,141500,317774420,4155,4155,4155,4155,0
|
|
20241107,141400,317774420,4155,4155,4155,4155,0
|
|
20241107,141300,317774420,4155,4155,4155,4155,54
|
|
20241107,141200,317550050,4155,4155,4155,4155,0
|
|
20241107,141100,317550050,4155,4155,4155,4155,2
|
|
20241107,141000,317541740,4160,4160,4160,4160,0
|
|
20241107,140900,317541740,4160,4160,4160,4160,17
|
|
20241107,140800,317471020,4160,4160,4160,4160,5
|
|
20241107,140700,317450220,4160,4160,4160,4160,462
|
|
20241107,140600,315528300,4160,4160,4160,4160,0
|
|
20241107,140500,315528300,4160,4160,4160,4160,0
|
|
20241107,140400,315528300,4160,4160,4160,4160,1
|
|
20241107,140300,315524140,4165,4165,4165,4165,0
|
|
20241107,140200,315524140,4165,4165,4165,4165,100
|
|
20241107,140100,315107640,4160,4160,4160,4160,0
|
|
20241107,140000,315107640,4160,4160,4160,4160,1
|
|
20241107,135900,315103480,4160,4160,4160,4160,90
|
|
20241107,135800,314729080,4160,4160,4160,4160,0
|
|
20241107,135700,314729080,4160,4160,4160,4160,10
|
|
20241107,135600,314687480,4160,4160,4160,4160,0
|
|
20241107,135500,314687480,4160,4160,4160,4160,16
|
|
20241107,135400,314620920,4160,4160,4160,4160,34
|
|
20241107,135300,314479480,4150,4150,4150,4150,100
|
|
20241107,135200,314064480,4165,4165,4165,4165,0
|
|
20241107,135100,314064480,4165,4165,4165,4165,0
|
|
20241107,135000,314064480,4165,4165,4165,4165,200
|
|
20241107,134900,313231480,4165,4150,4165,4150,4
|
|
20241107,134800,313214840,4145,4145,4145,4145,0
|
|
20241107,134700,313214840,4145,4145,4145,4145,0
|
|
20241107,134600,313214840,4145,4145,4145,4145,0
|
|
20241107,134500,313214840,4145,4145,4145,4145,0
|
|
20241107,134400,313214840,4145,4155,4155,4145,2719
|
|
20241107,134300,301917405,4145,4140,4145,4140,532
|
|
20241107,134200,299714795,4130,4130,4130,4130,0
|
|
20241107,134100,299714795,4130,4130,4130,4130,0
|
|
20241107,134000,299714795,4130,4130,4130,4130,0
|
|
20241107,133900,299714795,4130,4130,4130,4130,0
|
|
20241107,133800,299714795,4130,4130,4130,4130,0
|
|
20241107,133700,299714795,4130,4130,4130,4130,0
|
|
20241107,133600,299714795,4130,4130,4130,4130,0
|
|
20241107,133500,299714795,4130,4130,4130,4130,0
|
|
20241107,133400,299714795,4130,4130,4130,4130,0
|
|
20241107,133300,299714795,4130,4130,4130,4130,0
|
|
20241107,133200,299714795,4130,4130,4130,4130,0
|
|
20241107,133100,299714795,4130,4130,4130,4130,0
|
|
20241107,133000,299714795,4130,4130,4130,4130,12
|
|
20241107,132900,299665235,4130,4130,4130,4130,0
|
|
20241107,132800,299665235,4130,4130,4130,4130,110
|
|
20241107,132700,299210935,4130,4130,4130,4130,110
|
|
20241107,132600,298756635,4130,4150,4170,4105,2529
|
|
20241107,132500,288335625,4140,4140,4140,4140,40
|
|
20241107,132400,288170025,4140,4145,4145,4140,94
|
|
20241107,132300,287780825,4155,4155,4155,4155,0
|
|
20241107,132200,287780825,4155,4155,4155,4155,0
|
|
20241107,132100,287780825,4155,4155,4155,4155,0
|
|
20241107,132000,287780825,4155,4155,4155,4155,3
|
|
20241107,131900,287768360,4155,4155,4155,4155,2
|
|
20241107,131800,287760050,4155,4150,4155,4150,24
|
|
20241107,131700,287660445,4150,4150,4150,4150,0
|
|
20241107,131600,287660445,4150,4150,4150,4150,0
|
|
20241107,131500,287660445,4150,4150,4150,4150,0
|
|
20241107,131400,287660445,4150,4150,4150,4150,0
|
|
20241107,131300,287660445,4150,4160,4160,4150,3
|
|
20241107,131200,287647985,4160,4160,4160,4160,3
|
|
20241107,131100,287635505,4160,4160,4170,4160,94
|
|
20241107,131000,287243555,4150,4150,4150,4150,201
|
|
20241107,130900,286409405,4150,4150,4170,4150,393
|
|
20241107,130800,284771105,4140,4145,4145,4140,432
|
|
20241107,130700,282981380,4150,4150,4150,4150,108
|
|
20241107,130600,282533180,4150,4165,4170,4150,25
|
|
20241107,130500,282429395,4155,4155,4155,4155,0
|
|
20241107,130400,282429395,4155,4155,4155,4155,0
|
|
20241107,130300,282429395,4155,4155,4155,4155,1
|
|
20241107,130200,282425240,4170,4170,4170,4170,5
|
|
20241107,130100,282404390,4155,4155,4155,4155,10
|
|
20241107,130000,282362840,4165,4160,4165,4160,101
|
|
20241107,125900,281942675,4160,4160,4160,4160,0
|
|
20241107,125800,281942675,4160,4150,4160,4150,20
|
|
20241107,125700,281859595,4150,4150,4150,4150,200
|
|
20241107,125600,281029595,4150,4150,4150,4150,0
|
|
20241107,125500,281029595,4150,4150,4150,4150,0
|
|
20241107,125400,281029595,4150,4150,4150,4150,0
|
|
20241107,125300,281029595,4150,4150,4150,4150,540
|
|
20241107,125200,278788595,4150,4150,4150,4150,0
|
|
20241107,125100,278788595,4150,4150,4150,4150,0
|
|
20241107,125000,278788595,4150,4150,4150,4150,78
|
|
20241107,124900,278464895,4155,4150,4155,4150,257
|
|
20241107,124800,277398260,4155,4155,4155,4155,0
|
|
20241107,124700,277398260,4155,4155,4155,4150,610
|
|
20241107,124600,274866540,4155,4155,4155,4155,106
|
|
20241107,124500,274426110,4150,4150,4150,4150,0
|
|
20241107,124400,274426110,4150,4150,4150,4150,0
|
|
20241107,124300,274426110,4150,4150,4150,4150,0
|
|
20241107,124200,274426110,4150,4150,4150,4150,0
|
|
20241107,124100,274426110,4150,4150,4150,4150,3
|
|
20241107,124000,274413660,4155,4155,4155,4155,0
|
|
20241107,123900,274413660,4155,4150,4155,4150,171
|
|
20241107,123800,273703585,4150,4160,4160,4150,1194
|
|
20241107,123700,268742305,4160,4165,4165,4160,300
|
|
20241107,123600,267494210,4165,4165,4165,4165,0
|
|
20241107,123500,267494210,4165,4165,4165,4165,0
|
|
20241107,123400,267494210,4165,4165,4165,4165,15
|
|
20241107,123300,267431735,4165,4165,4165,4165,2
|
|
20241107,123200,267423405,4170,4170,4170,4170,33
|
|
20241107,123100,267285795,4175,4175,4175,4175,0
|
|
20241107,123000,267285795,4175,4175,4175,4175,0
|
|
20241107,122900,267285795,4175,4175,4175,4175,0
|
|
20241107,122800,267285795,4175,4175,4175,4175,0
|
|
20241107,122700,267285795,4175,4175,4175,4175,0
|
|
20241107,122600,267285795,4175,4175,4175,4175,0
|
|
20241107,122500,267285795,4175,4175,4175,4175,0
|
|
20241107,122400,267285795,4175,4185,4185,4175,2934
|
|
20241107,122300,255008005,4190,4190,4190,4190,0
|
|
20241107,122200,255008005,4190,4190,4190,4190,6
|
|
20241107,122100,254982865,4185,4185,4185,4185,33
|
|
20241107,122000,254844760,4190,4190,4190,4190,0
|
|
20241107,121900,254844760,4190,4190,4190,4190,0
|
|
20241107,121800,254844760,4190,4190,4190,4190,0
|
|
20241107,121700,254844760,4190,4190,4190,4190,50
|
|
20241107,121600,254635260,4185,4185,4185,4185,0
|
|
20241107,121500,254635260,4185,4185,4185,4185,505
|
|
20241107,121400,252521835,4185,4185,4185,4185,500
|
|
20241107,121300,250429335,4180,4180,4180,4180,0
|
|
20241107,121200,250429335,4180,4180,4180,4180,0
|
|
20241107,121100,250429335,4180,4180,4180,4180,0
|
|
20241107,121000,250429335,4180,4180,4180,4180,0
|
|
20241107,120900,250429335,4180,4180,4180,4180,312
|
|
20241107,120800,249125175,4175,4175,4175,4175,0
|
|
20241107,120700,249125175,4175,4175,4175,4175,100
|
|
20241107,120600,248707675,4175,4175,4175,4175,0
|
|
20241107,120500,248707675,4175,4175,4175,4175,0
|
|
20241107,120400,248707675,4175,4175,4175,4175,0
|
|
20241107,120300,248707675,4175,4190,4190,4170,2986
|
|
20241107,120200,236235100,4190,4195,4195,4190,384
|
|
20241107,120100,234626135,4190,4190,4190,4190,0
|
|
20241107,120000,234626135,4190,4190,4190,4190,0
|
|
20241107,115900,234626135,4190,4190,4190,4190,1017
|
|
20241107,115800,230364905,4190,4190,4190,4190,10
|
|
20241107,115700,230323005,4190,4190,4190,4190,1
|
|
20241107,115600,230318815,4185,4195,4205,4185,161
|
|
20241107,115500,229643510,4205,4215,4215,4205,301
|
|
20241107,115400,228376085,4205,4200,4250,4190,848
|
|
20241107,115300,224793435,4210,4190,4210,4190,24
|
|
20241107,115200,224692655,4210,4200,4210,4200,104
|
|
20241107,115100,224255840,4200,4200,4200,4200,211
|
|
20241107,115000,223369640,4200,4190,4200,4190,2
|
|
20241107,114900,223361250,4200,4200,4200,4200,0
|
|
20241107,114800,223361250,4200,4180,4200,4180,116
|
|
20241107,114700,222874370,4200,4190,4200,4185,330
|
|
20241107,114600,221488745,4200,4200,4200,4200,0
|
|
20241107,114500,221488745,4200,4200,4200,4200,1
|
|
20241107,114400,221484545,4180,4200,4200,4180,21
|
|
20241107,114300,221396365,4200,4180,4200,4180,730
|
|
20241107,114200,218337995,4180,4180,4180,4180,20
|
|
20241107,114100,218254395,4180,4180,4180,4180,50
|
|
20241107,114000,218045395,4180,4180,4180,4180,0
|
|
20241107,113900,218045395,4180,4180,4180,4180,0
|
|
20241107,113800,218045395,4180,4180,4180,4180,25
|
|
20241107,113700,217940895,4180,4180,4180,4180,616
|
|
20241107,113600,215366015,4180,4175,4180,4175,302
|
|
20241107,113500,214104095,4175,4175,4175,4175,39
|
|
20241107,113400,213941270,4175,4160,4175,4160,6
|
|
20241107,113300,213916295,4160,4160,4160,4160,153
|
|
20241107,113200,213279815,4160,4160,4160,4160,0
|
|
20241107,113100,213279815,4160,4160,4160,4160,147
|
|
20241107,113000,212668295,4175,4175,4175,4175,0
|
|
20241107,112900,212668295,4175,4175,4175,4175,101
|
|
20241107,112800,212246620,4170,4170,4170,4170,0
|
|
20241107,112700,212246620,4170,4150,4170,4150,46
|
|
20241107,112600,212054920,4175,4160,4175,4140,619
|
|
20241107,112500,209488220,4155,4155,4155,4155,9
|
|
20241107,112400,209450825,4155,4155,4155,4155,241
|
|
20241107,112300,208449470,4155,4155,4155,4155,3
|
|
20241107,112200,208437005,4155,4155,4155,4155,1
|
|
20241107,112100,208432850,4145,4155,4155,4145,504
|
|
20241107,112000,206343475,4165,4165,4165,4165,0
|
|
20241107,111900,206343475,4165,4165,4165,4165,20
|
|
20241107,111800,206260175,4180,4180,4180,4180,0
|
|
20241107,111700,206260175,4180,4160,4180,4160,83
|
|
20241107,111600,205914870,4170,4170,4170,4170,0
|
|
20241107,111500,205914870,4170,4170,4170,4170,0
|
|
20241107,111400,205914870,4170,4170,4170,4165,8
|
|
20241107,111300,205881540,4180,4165,4180,4160,507
|
|
20241107,111200,203762640,4165,4170,4180,4155,528
|
|
20241107,111100,201559900,4160,4170,4170,4155,309
|
|
20241107,111000,200273970,4170,4160,4170,4140,804
|
|
20241107,110900,196932330,4160,4150,4160,4150,105
|
|
20241107,110800,196496565,4150,4150,4150,4150,32
|
|
20241107,110700,196363765,4150,4140,4150,4140,1962
|
|
20241107,110600,188240085,4140,4140,4140,4140,0
|
|
20241107,110500,188240085,4140,4140,4140,4140,1
|
|
20241107,110400,188235945,4140,4140,4140,4140,22
|
|
20241107,110300,188144865,4140,4140,4140,4140,212
|
|
20241107,110200,187267185,4140,4140,4140,4140,1
|
|
20241107,110100,187263045,4140,4140,4140,4140,1
|
|
20241107,110000,187258905,4135,4135,4135,4135,1
|
|
20241107,105900,187254770,4135,4135,4135,4135,197
|
|
20241107,105800,186440175,4130,4130,4130,4130,0
|
|
20241107,105700,186440175,4130,4130,4130,4130,0
|
|
20241107,105600,186440175,4130,4135,4135,4130,400
|
|
20241107,105500,184786340,4135,4135,4135,4135,92
|
|
20241107,105400,184405920,4135,4135,4135,4135,150
|
|
20241107,105300,183785670,4135,4135,4135,4135,0
|
|
20241107,105200,183785670,4135,4135,4135,4135,3
|
|
20241107,105100,183773265,4140,4140,4140,4140,10
|
|
20241107,105000,183731865,4135,4135,4135,4135,12
|
|
20241107,104900,183682245,4135,4130,4135,4130,981
|
|
20241107,104800,179629715,4125,4125,4125,4125,351
|
|
20241107,104700,178181840,4130,4130,4130,4130,0
|
|
20241107,104600,178181840,4130,4130,4130,4130,20
|
|
20241107,104500,178099240,4130,4125,4130,4125,26
|
|
20241107,104400,177991965,4125,4125,4125,4125,39
|
|
20241107,104300,177831090,4125,4125,4125,4125,0
|
|
20241107,104200,177831090,4125,4125,4125,4125,12
|
|
20241107,104100,177781590,4120,4120,4120,4120,0
|
|
20241107,104000,177781590,4120,4120,4120,4120,4
|
|
20241107,103900,177765110,4130,4130,4130,4130,0
|
|
20241107,103800,177765110,4130,4130,4130,4130,520
|
|
20241107,103700,175617510,4135,4135,4135,4135,190
|
|
20241107,103600,174831860,4120,4120,4120,4120,0
|
|
20241107,103500,174831860,4120,4120,4120,4120,0
|
|
20241107,103400,174831860,4120,4115,4120,4115,254
|
|
20241107,103300,173785385,4115,4110,4115,4105,1049
|
|
20241107,103200,169475215,4125,4110,4125,4110,249
|
|
20241107,103100,168448155,4110,4105,4110,4100,504
|
|
20241107,103000,166381730,4110,4110,4110,4110,0
|
|
20241107,102900,166381730,4110,4100,4110,4100,268
|
|
20241107,102800,165282920,4100,4100,4100,4100,0
|
|
20241107,102700,165282920,4100,4100,4100,4100,1392
|
|
20241107,102600,159575720,4105,4120,4135,4105,865
|
|
20241107,102500,156023105,4105,4105,4105,4105,0
|
|
20241107,102400,156023105,4105,4105,4105,4105,100
|
|
20241107,102300,155612605,4110,4110,4110,4110,0
|
|
20241107,102200,155612605,4110,4110,4110,4110,77
|
|
20241107,102100,155296135,4115,4115,4115,4115,300
|
|
20241107,102000,154061635,4120,4120,4120,4120,101
|
|
20241107,101900,153645515,4110,4110,4110,4110,354
|
|
20241107,101800,152190575,4105,4110,4110,4105,535
|
|
20241107,101700,149992340,4115,4115,4115,4115,0
|
|
20241107,101600,149992340,4115,4125,4125,4115,621
|
|
20241107,101500,147436230,4135,4135,4135,4135,0
|
|
20241107,101400,147436230,4135,4135,4135,4135,65
|
|
20241107,101300,147167455,4135,4125,4135,4125,2
|
|
20241107,101200,147159195,4125,4125,4125,4125,0
|
|
20241107,101100,147159195,4125,4125,4125,4125,0
|
|
20241107,101000,147159195,4125,4125,4125,4125,0
|
|
20241107,100900,147159195,4125,4125,4125,4125,0
|
|
20241107,100800,147159195,4125,4125,4125,4125,1000
|
|
20241107,100700,143034195,4110,4115,4115,4110,230
|
|
20241107,100600,142088790,4125,4125,4125,4125,0
|
|
20241107,100500,142088790,4125,4125,4125,4125,0
|
|
20241107,100400,142088790,4125,4125,4125,4125,275
|
|
20241107,100300,140954415,4125,4120,4125,4105,40
|
|
20241107,100200,140790135,4125,4105,4125,4105,112
|
|
20241107,100100,140330355,4105,4105,4105,4105,2
|
|
20241107,100000,140322145,4125,4125,4125,4125,1
|
|
20241107,095900,140318020,4110,4110,4110,4110,444
|
|
20241107,095800,138493180,4110,4110,4110,4110,1
|
|
20241107,095700,138489070,4125,4125,4125,4125,0
|
|
20241107,095600,138489070,4125,4125,4125,4125,1
|
|
20241107,095500,138484945,4120,4120,4120,4115,1046
|
|
20241107,095400,134177580,4125,4125,4125,4125,1
|
|
20241107,095300,134173455,4115,4115,4115,4115,300
|
|
20241107,095200,132938955,4130,4130,4130,4130,0
|
|
20241107,095100,132938955,4130,4130,4130,4130,50
|
|
20241107,095000,132732455,4140,4140,4140,4140,0
|
|
20241107,094900,132732455,4140,4110,4140,4110,293
|
|
20241107,094800,131526945,4100,4110,4110,4100,802
|
|
20241107,094700,128231230,4120,4125,4125,4120,984
|
|
20241107,094600,124177090,4140,4140,4140,4140,30
|
|
20241107,094500,124052890,4140,4120,4140,4120,63
|
|
20241107,094400,123793310,4120,4120,4120,4110,228
|
|
20241107,094300,122855990,4120,4110,4120,4110,543
|
|
20241107,094200,120622140,4120,4110,4120,4110,503
|
|
20241107,094100,118554780,4110,4110,4110,4110,248
|
|
20241107,094000,117535500,4100,4100,4120,4100,623
|
|
20241107,093900,114981180,4105,4110,4110,4105,1472
|
|
20241107,093800,108934725,4120,4120,4120,4120,190
|
|
20241107,093700,108151925,4120,4110,4120,4110,32
|
|
20241107,093600,108020295,4115,4115,4115,4115,757
|
|
20241107,093500,104905240,4115,4120,4120,4115,455
|
|
20241107,093400,103032910,4105,4125,4125,4105,631
|
|
20241107,093300,100442635,4105,4115,4115,4105,3122
|
|
20241107,093200,87612475,4115,4125,4125,4115,119
|
|
20241107,093100,87122640,4125,4125,4125,4125,1
|
|
20241107,093000,87118515,4110,4125,4125,4110,111
|
|
20241107,092900,86662140,4110,4115,4125,4110,388
|
|
20241107,092800,85066745,4115,4125,4125,4115,447
|
|
20241107,092700,83225775,4140,4140,4140,4140,0
|
|
20241107,092600,83225775,4140,4130,4140,4130,2
|
|
20241107,092500,83217505,4115,4115,4120,4115,187
|
|
20241107,092400,82447750,4115,4115,4115,4115,1
|
|
20241107,092300,82443635,4140,4125,4140,4120,1137
|
|
20241107,092200,77753995,4140,4120,4140,4120,6
|
|
20241107,092100,77729255,4145,4130,4145,4130,3019
|
|
20241107,092000,65230500,4125,4125,4145,4125,39
|
|
20241107,091900,65069585,4140,4140,4140,4140,120
|
|
20241107,091800,64572785,4140,4140,4140,4140,133
|
|
20241107,091700,64022165,4140,4140,4140,4140,4
|
|
20241107,091600,64005605,4140,4140,4140,4140,1
|
|
20241107,091500,64001465,4120,4120,4120,4115,474
|
|
20241107,091400,62048935,4115,4145,4145,4100,4585
|
|
20241107,091300,43195590,4145,4140,4145,4140,106
|
|
20241107,091200,42756230,4125,4125,4125,4115,830
|
|
20241107,091100,39339310,4125,4125,4125,4115,1110
|
|
20241107,091000,34764475,4145,4145,4145,4145,20
|
|
20241107,090900,34681575,4120,4120,4120,4120,2
|
|
20241107,090800,34673335,4115,4120,4130,4115,933
|
|
20241107,090700,30822895,4135,4140,4140,4120,2690
|
|
20241107,090600,19713460,4130,4130,4130,4130,3
|
|
20241107,090500,19701070,4125,4130,4130,4125,333
|
|
20241107,090400,18326420,4155,4155,4155,4130,89
|
|
20241107,090300,17958475,4155,4145,4155,4145,21
|
|
20241107,090200,17871390,4135,4125,4135,4115,1180
|
|
20241107,090100,13005295,4135,4145,4145,4125,1304
|
|
20241107,090000,7608660,4140,4130,4140,4130,1842
|