602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185900,306376305,3725,3725,3725,3725,1517
|
|
20241107,185800,306376305,3725,3725,3725,3725,0
|
|
20241107,185700,306376305,3725,3725,3725,3725,0
|
|
20241107,185600,306376305,3725,3725,3725,3725,0
|
|
20241107,185500,306376305,3725,3725,3725,3725,0
|
|
20241107,185400,306376305,3725,3725,3725,3725,0
|
|
20241107,185300,306376305,3725,3725,3725,3725,0
|
|
20241107,185200,306376305,3725,3725,3725,3725,0
|
|
20241107,185100,306376305,3725,3725,3725,3725,0
|
|
20241107,185000,306376305,3725,3725,3725,3725,0
|
|
20241107,184900,306376305,3725,3725,3725,3725,0
|
|
20241107,184800,306376305,3725,3725,3725,3725,0
|
|
20241107,184700,306376305,3725,3725,3725,3725,0
|
|
20241107,184600,306376305,3725,3725,3725,3725,0
|
|
20241107,184500,306376305,3725,3725,3725,3725,0
|
|
20241107,184400,306376305,3725,3725,3725,3725,0
|
|
20241107,184300,306376305,3725,3725,3725,3725,0
|
|
20241107,184200,306376305,3725,3725,3725,3725,0
|
|
20241107,184100,306376305,3725,3725,3725,3725,0
|
|
20241107,184000,306376305,3725,3725,3725,3725,0
|
|
20241107,183900,306376305,3725,3725,3725,3725,0
|
|
20241107,183800,306376305,3725,3725,3725,3725,0
|
|
20241107,183700,306376305,3725,3725,3725,3725,0
|
|
20241107,183600,306376305,3725,3725,3725,3725,0
|
|
20241107,183500,306376305,3725,3725,3725,3725,0
|
|
20241107,183400,306376305,3725,3725,3725,3725,0
|
|
20241107,183300,306376305,3725,3725,3725,3725,0
|
|
20241107,183200,306376305,3725,3725,3725,3725,0
|
|
20241107,183100,306376305,3725,3725,3725,3725,0
|
|
20241107,183000,306376305,3725,3725,3725,3725,0
|
|
20241107,182900,306376305,3725,3725,3725,3725,1517
|
|
20241107,182800,306376305,3725,3725,3725,3725,0
|
|
20241107,182700,306376305,3725,3725,3725,3725,0
|
|
20241107,182600,306376305,3725,3725,3725,3725,0
|
|
20241107,182500,306376305,3725,3725,3725,3725,0
|
|
20241107,182400,306376305,3725,3725,3725,3725,0
|
|
20241107,182300,306376305,3725,3725,3725,3725,0
|
|
20241107,182200,306376305,3725,3725,3725,3725,0
|
|
20241107,182100,306376305,3725,3725,3725,3725,0
|
|
20241107,182000,306376305,3725,3725,3725,3725,0
|
|
20241107,181900,306376305,3725,3725,3725,3725,0
|
|
20241107,181800,306376305,3725,3725,3725,3725,0
|
|
20241107,181700,306376305,3725,3725,3725,3725,0
|
|
20241107,181600,306376305,3725,3725,3725,3725,0
|
|
20241107,181500,306376305,3725,3725,3725,3725,0
|
|
20241107,181400,306376305,3725,3725,3725,3725,0
|
|
20241107,181300,306376305,3725,3725,3725,3725,0
|
|
20241107,181200,306376305,3725,3725,3725,3725,0
|
|
20241107,181100,306376305,3725,3725,3725,3725,0
|
|
20241107,181000,306376305,3725,3725,3725,3725,0
|
|
20241107,180900,306376305,3725,3725,3725,3725,0
|
|
20241107,180800,306376305,3725,3725,3725,3725,0
|
|
20241107,180700,306376305,3725,3725,3725,3725,0
|
|
20241107,180600,306376305,3725,3725,3725,3725,0
|
|
20241107,180500,306376305,3725,3725,3725,3725,0
|
|
20241107,180400,306376305,3725,3725,3725,3725,0
|
|
20241107,180300,306376305,3725,3725,3725,3725,0
|
|
20241107,180200,306376305,3725,3725,3725,3725,0
|
|
20241107,180100,306376305,3725,3725,3725,3725,0
|
|
20241107,180000,306376305,3725,3725,3725,3725,0
|
|
20241107,175900,306376305,3725,3725,3725,3725,1517
|
|
20241107,175800,306376305,3725,3725,3725,3725,0
|
|
20241107,175700,306376305,3725,3725,3725,3725,0
|
|
20241107,175600,306376305,3725,3725,3725,3725,0
|
|
20241107,175500,306376305,3725,3725,3725,3725,0
|
|
20241107,175400,306376305,3725,3725,3725,3725,0
|
|
20241107,175300,306376305,3725,3725,3725,3725,0
|
|
20241107,175200,306376305,3725,3725,3725,3725,0
|
|
20241107,175100,306376305,3725,3725,3725,3725,0
|
|
20241107,175000,306376305,3725,3725,3725,3725,0
|
|
20241107,174900,306376305,3725,3725,3725,3725,0
|
|
20241107,174800,306376305,3725,3725,3725,3725,0
|
|
20241107,174700,306376305,3725,3725,3725,3725,0
|
|
20241107,174600,306376305,3725,3725,3725,3725,0
|
|
20241107,174500,306376305,3725,3725,3725,3725,0
|
|
20241107,174400,306376305,3725,3725,3725,3725,0
|
|
20241107,174300,306376305,3725,3725,3725,3725,0
|
|
20241107,174200,306376305,3725,3725,3725,3725,0
|
|
20241107,174100,306376305,3725,3725,3725,3725,0
|
|
20241107,174000,306376305,3725,3725,3725,3725,0
|
|
20241107,173900,306376305,3725,3725,3725,3725,0
|
|
20241107,173800,306376305,3725,3725,3725,3725,0
|
|
20241107,173700,306376305,3725,3725,3725,3725,0
|
|
20241107,173600,306376305,3725,3725,3725,3725,0
|
|
20241107,173500,306376305,3725,3725,3725,3725,0
|
|
20241107,173400,306376305,3725,3725,3725,3725,0
|
|
20241107,173300,306376305,3725,3725,3725,3725,0
|
|
20241107,173200,306376305,3725,3725,3725,3725,0
|
|
20241107,173100,306376305,3725,3725,3725,3725,0
|
|
20241107,173000,306376305,3725,3725,3725,3725,0
|
|
20241107,172900,306376305,3725,3725,3725,3725,1517
|
|
20241107,172800,306376305,3725,3725,3725,3725,0
|
|
20241107,172700,306376305,3725,3725,3725,3725,0
|
|
20241107,172600,306376305,3725,3725,3725,3725,0
|
|
20241107,172500,306376305,3725,3725,3725,3725,0
|
|
20241107,172400,306376305,3725,3725,3725,3725,0
|
|
20241107,172300,306376305,3725,3725,3725,3725,0
|
|
20241107,172200,306376305,3725,3725,3725,3725,0
|
|
20241107,172100,306376305,3725,3725,3725,3725,0
|
|
20241107,172000,306376305,3725,3725,3725,3725,0
|
|
20241107,171900,306376305,3725,3725,3725,3725,0
|
|
20241107,171800,306376305,3725,3725,3725,3725,0
|
|
20241107,171700,306376305,3725,3725,3725,3725,0
|
|
20241107,171600,306376305,3725,3725,3725,3725,0
|
|
20241107,171500,306376305,3725,3725,3725,3725,0
|
|
20241107,171400,306376305,3725,3725,3725,3725,0
|
|
20241107,171300,306376305,3725,3725,3725,3725,0
|
|
20241107,171200,306376305,3725,3725,3725,3725,0
|
|
20241107,171100,306376305,3725,3725,3725,3725,0
|
|
20241107,171000,306376305,3725,3725,3725,3725,0
|
|
20241107,170900,306376305,3725,3725,3725,3725,0
|
|
20241107,170800,306376305,3725,3725,3725,3725,0
|
|
20241107,170700,306376305,3725,3725,3725,3725,0
|
|
20241107,170600,306376305,3725,3725,3725,3725,0
|
|
20241107,170500,306376305,3725,3725,3725,3725,0
|
|
20241107,170400,306376305,3725,3725,3725,3725,0
|
|
20241107,170300,306376305,3725,3725,3725,3725,0
|
|
20241107,170200,306376305,3725,3725,3725,3725,0
|
|
20241107,170100,306376305,3725,3725,3725,3725,0
|
|
20241107,170000,306376305,3725,3725,3725,3725,0
|
|
20241107,165900,306376305,3725,3725,3725,3725,1517
|
|
20241107,165800,306376305,3725,3725,3725,3725,0
|
|
20241107,165700,306376305,3725,3725,3725,3725,0
|
|
20241107,165600,306376305,3725,3725,3725,3725,0
|
|
20241107,165500,306376305,3725,3725,3725,3725,0
|
|
20241107,165400,306376305,3725,3725,3725,3725,0
|
|
20241107,165300,306376305,3725,3725,3725,3725,0
|
|
20241107,165200,306376305,3725,3725,3725,3725,0
|
|
20241107,165100,306376305,3725,3725,3725,3725,0
|
|
20241107,165000,306376305,3725,3725,3725,3725,0
|
|
20241107,164900,306376305,3725,3725,3725,3725,0
|
|
20241107,164800,306376305,3725,3725,3725,3725,0
|
|
20241107,164700,306376305,3725,3725,3725,3725,0
|
|
20241107,164600,306376305,3725,3725,3725,3725,0
|
|
20241107,164500,306376305,3725,3725,3725,3725,0
|
|
20241107,164400,306376305,3725,3725,3725,3725,0
|
|
20241107,164300,306376305,3725,3725,3725,3725,0
|
|
20241107,164200,306376305,3725,3725,3725,3725,0
|
|
20241107,164100,306376305,3725,3725,3725,3725,0
|
|
20241107,164000,306376305,3725,3725,3725,3725,0
|
|
20241107,163900,306376305,3725,3725,3725,3725,0
|
|
20241107,163800,306376305,3725,3725,3725,3725,0
|
|
20241107,163700,306376305,3725,3725,3725,3725,0
|
|
20241107,163600,306376305,3725,3725,3725,3725,0
|
|
20241107,163500,306376305,3725,3725,3725,3725,0
|
|
20241107,163400,306376305,3725,3725,3725,3725,0
|
|
20241107,163300,306376305,3725,3725,3725,3725,0
|
|
20241107,163200,306376305,3725,3725,3725,3725,0
|
|
20241107,163100,306376305,3725,3725,3725,3725,0
|
|
20241107,163000,306376305,3725,3725,3725,3725,0
|
|
20241107,162900,306376305,3725,3725,3725,3725,1517
|
|
20241107,162800,306376305,3725,3725,3725,3725,0
|
|
20241107,162700,306376305,3725,3725,3725,3725,0
|
|
20241107,162600,306376305,3725,3725,3725,3725,0
|
|
20241107,162500,306376305,3725,3725,3725,3725,0
|
|
20241107,162400,306376305,3725,3725,3725,3725,0
|
|
20241107,162300,306376305,3725,3725,3725,3725,0
|
|
20241107,162200,306376305,3725,3725,3725,3725,0
|
|
20241107,162100,306376305,3725,3725,3725,3725,0
|
|
20241107,162000,306376305,3725,3725,3725,3725,0
|
|
20241107,161900,306376305,3725,3725,3725,3725,0
|
|
20241107,161800,306376305,3725,3725,3725,3725,0
|
|
20241107,161700,306376305,3725,3725,3725,3725,0
|
|
20241107,161600,306376305,3725,3725,3725,3725,0
|
|
20241107,161500,306376305,3725,3725,3725,3725,0
|
|
20241107,161400,306376305,3725,3725,3725,3725,0
|
|
20241107,161300,306376305,3725,3725,3725,3725,0
|
|
20241107,161200,306376305,3725,3725,3725,3725,0
|
|
20241107,161100,306376305,3725,3725,3725,3725,0
|
|
20241107,161000,306376305,3725,3725,3725,3725,0
|
|
20241107,160900,306376305,3725,3725,3725,3725,0
|
|
20241107,160800,306376305,3725,3725,3725,3725,0
|
|
20241107,160700,306376305,3725,3725,3725,3725,0
|
|
20241107,160600,306376305,3725,3725,3725,3725,0
|
|
20241107,160500,306376305,3725,3725,3725,3725,0
|
|
20241107,160400,306376305,3725,3725,3725,3725,0
|
|
20241107,160300,306376305,3725,3725,3725,3725,0
|
|
20241107,160200,306376305,3725,3725,3725,3725,0
|
|
20241107,160100,306376305,3725,3725,3725,3725,0
|
|
20241107,160000,306376305,3725,3725,3725,3725,0
|
|
20241107,155900,306376305,3725,3725,3725,3725,1517
|
|
20241107,155800,306376305,3725,3725,3725,3725,0
|
|
20241107,155700,306376305,3725,3725,3725,3725,0
|
|
20241107,155600,306376305,3725,3725,3725,3725,0
|
|
20241107,155500,306376305,3725,3725,3725,3725,0
|
|
20241107,155400,306376305,3725,3725,3725,3725,0
|
|
20241107,155300,306376305,3725,3725,3725,3725,0
|
|
20241107,155200,306376305,3725,3725,3725,3725,0
|
|
20241107,155100,306376305,3725,3725,3725,3725,0
|
|
20241107,155000,306376305,3725,3725,3725,3725,0
|
|
20241107,154900,306376305,3725,3725,3725,3725,0
|
|
20241107,154800,306376305,3725,3725,3725,3725,0
|
|
20241107,154700,306376305,3725,3725,3725,3725,0
|
|
20241107,154600,306376305,3725,3725,3725,3725,0
|
|
20241107,154500,306376305,3725,3725,3725,3725,0
|
|
20241107,154400,306376305,3725,3725,3725,3725,0
|
|
20241107,154300,306376305,3725,3725,3725,3725,0
|
|
20241107,154200,306376305,3725,3725,3725,3725,0
|
|
20241107,154100,306376305,3725,3725,3725,3725,0
|
|
20241107,154000,306376305,3725,3725,3725,3725,0
|
|
20241107,153900,306376305,3725,3725,3725,3725,0
|
|
20241107,153800,306376305,3725,3725,3725,3725,0
|
|
20241107,153700,306376305,3725,3725,3725,3725,0
|
|
20241107,153600,306376305,3725,3725,3725,3725,0
|
|
20241107,153500,306376305,3725,3725,3725,3725,0
|
|
20241107,153400,306376305,3725,3725,3725,3725,0
|
|
20241107,153300,306376305,3725,3725,3725,3725,0
|
|
20241107,153200,306376305,3725,3725,3725,3725,0
|
|
20241107,153100,306376305,3725,3725,3725,3725,0
|
|
20241107,153000,306376305,3725,3725,3725,3725,1517
|
|
20241107,152900,300725480,3720,3720,3720,3720,0
|
|
20241107,152800,300725480,3720,3720,3720,3720,0
|
|
20241107,152700,300725480,3720,3720,3720,3720,0
|
|
20241107,152600,300725480,3720,3720,3720,3720,0
|
|
20241107,152500,300725480,3720,3720,3720,3720,0
|
|
20241107,152400,300725480,3720,3720,3720,3720,0
|
|
20241107,152300,300725480,3720,3720,3720,3720,0
|
|
20241107,152200,300725480,3720,3720,3720,3720,0
|
|
20241107,152100,300725480,3720,3720,3720,3720,0
|
|
20241107,152000,300725480,3720,3720,3720,3720,0
|
|
20241107,151900,300725480,3720,3720,3720,3720,6750
|
|
20241107,151800,275615480,3720,3720,3720,3720,600
|
|
20241107,151700,273383480,3720,3720,3720,3720,399
|
|
20241107,151600,271899200,3725,3725,3725,3725,0
|
|
20241107,151500,271899200,3725,3725,3725,3725,0
|
|
20241107,151400,271899200,3725,3725,3725,3725,433
|
|
20241107,151300,270286275,3725,3725,3725,3725,104
|
|
20241107,151200,269898875,3725,3725,3725,3725,0
|
|
20241107,151100,269898875,3725,3725,3725,3725,400
|
|
20241107,151000,268408875,3725,3725,3725,3725,149
|
|
20241107,150900,267853850,3725,3725,3725,3725,30
|
|
20241107,150800,267742100,3725,3725,3725,3725,1100
|
|
20241107,150700,263644600,3725,3725,3725,3725,2743
|
|
20241107,150600,253426925,3725,3725,3725,3725,58
|
|
20241107,150500,253210875,3725,3725,3725,3725,0
|
|
20241107,150400,253210875,3725,3725,3725,3725,1
|
|
20241107,150300,253207150,3730,3730,3730,3730,0
|
|
20241107,150200,253207150,3730,3730,3730,3730,1
|
|
20241107,150100,253203420,3730,3730,3730,3730,0
|
|
20241107,150000,253203420,3730,3730,3730,3730,2
|
|
20241107,145900,253195960,3725,3725,3725,3725,1098
|
|
20241107,145800,249105910,3730,3730,3730,3730,2
|
|
20241107,145700,249098450,3725,3725,3725,3725,0
|
|
20241107,145600,249098450,3725,3730,3730,3725,191
|
|
20241107,145500,248386970,3725,3725,3725,3725,400
|
|
20241107,145400,246896970,3725,3725,3725,3725,264
|
|
20241107,145300,245913570,3730,3730,3730,3730,1
|
|
20241107,145200,245909840,3730,3730,3730,3730,1
|
|
20241107,145100,245906110,3730,3730,3730,3730,1
|
|
20241107,145000,245902380,3725,3725,3725,3725,0
|
|
20241107,144900,245902380,3725,3725,3725,3725,30
|
|
20241107,144800,245790630,3730,3730,3730,3730,1
|
|
20241107,144700,245786900,3730,3725,3730,3725,159
|
|
20241107,144600,245194620,3725,3725,3725,3725,0
|
|
20241107,144500,245194620,3725,3725,3725,3725,2
|
|
20241107,144400,245187170,3725,3725,3725,3725,0
|
|
20241107,144300,245187170,3725,3725,3725,3725,6
|
|
20241107,144200,245164820,3725,3725,3725,3725,0
|
|
20241107,144100,245164820,3725,3725,3725,3725,34
|
|
20241107,144000,245038170,3730,3730,3730,3730,0
|
|
20241107,143900,245038170,3730,3730,3730,3725,1122
|
|
20241107,143800,240858710,3725,3725,3725,3725,100
|
|
20241107,143700,240486210,3730,3730,3730,3730,107
|
|
20241107,143600,240087100,3730,3730,3730,3730,0
|
|
20241107,143500,240087100,3730,3730,3730,3730,2
|
|
20241107,143400,240079640,3730,3730,3730,3730,0
|
|
20241107,143300,240079640,3730,3730,3730,3730,1
|
|
20241107,143200,240075910,3730,3730,3730,3730,1
|
|
20241107,143100,240072180,3730,3730,3730,3730,1
|
|
20241107,143000,240068450,3730,3730,3730,3730,1
|
|
20241107,142900,240064720,3730,3730,3730,3730,207
|
|
20241107,142800,239292610,3730,3730,3730,3730,0
|
|
20241107,142700,239292610,3730,3730,3730,3730,1
|
|
20241107,142600,239288880,3730,3730,3730,3730,0
|
|
20241107,142500,239288880,3730,3730,3730,3730,1
|
|
20241107,142400,239285150,3730,3730,3730,3730,0
|
|
20241107,142300,239285150,3730,3730,3730,3730,1
|
|
20241107,142200,239281420,3730,3730,3730,3730,0
|
|
20241107,142100,239281420,3730,3730,3730,3730,12
|
|
20241107,142000,239236660,3730,3730,3730,3730,0
|
|
20241107,141900,239236660,3730,3730,3730,3730,2
|
|
20241107,141800,239229200,3725,3725,3725,3725,0
|
|
20241107,141700,239229200,3725,3725,3725,3725,50
|
|
20241107,141600,239042950,3725,3725,3725,3725,18
|
|
20241107,141500,238975900,3730,3730,3730,3730,1
|
|
20241107,141400,238972170,3730,3730,3730,3730,261
|
|
20241107,141300,237998640,3730,3730,3730,3730,1
|
|
20241107,141200,237994910,3730,3730,3730,3730,0
|
|
20241107,141100,237994910,3730,3730,3730,3730,1
|
|
20241107,141000,237991180,3725,3725,3725,3725,1
|
|
20241107,140900,237987455,3730,3725,3730,3725,2
|
|
20241107,140800,237980000,3730,3730,3730,3730,0
|
|
20241107,140700,237980000,3730,3730,3730,3730,2
|
|
20241107,140600,237972540,3730,3730,3730,3730,1
|
|
20241107,140500,237968810,3730,3730,3730,3730,0
|
|
20241107,140400,237968810,3730,3730,3730,3730,0
|
|
20241107,140300,237968810,3730,3730,3730,3730,2
|
|
20241107,140200,237961350,3730,3730,3730,3730,0
|
|
20241107,140100,237961350,3730,3730,3730,3730,0
|
|
20241107,140000,237961350,3730,3730,3730,3730,1
|
|
20241107,135900,237957620,3730,3730,3730,3730,1
|
|
20241107,135800,237953890,3730,3730,3730,3730,1
|
|
20241107,135700,237950160,3730,3730,3730,3730,1
|
|
20241107,135600,237946430,3730,3730,3730,3730,300
|
|
20241107,135500,236827430,3730,3725,3730,3725,21
|
|
20241107,135400,236749195,3725,3725,3725,3725,0
|
|
20241107,135300,236749195,3725,3725,3725,3725,1
|
|
20241107,135200,236745470,3725,3725,3725,3725,0
|
|
20241107,135100,236745470,3725,3725,3725,3725,1
|
|
20241107,135000,236741745,3720,3725,3725,3720,501
|
|
20241107,134900,234878020,3725,3725,3725,3725,279
|
|
20241107,134800,233838745,3725,3725,3725,3725,262
|
|
20241107,134700,232862795,3725,3725,3725,3725,1
|
|
20241107,134600,232859070,3725,3725,3725,3725,0
|
|
20241107,134500,232859070,3725,3725,3725,3725,1
|
|
20241107,134400,232855345,3720,3725,3725,3720,3
|
|
20241107,134300,232844180,3720,3725,3725,3720,4
|
|
20241107,134200,232829295,3725,3725,3725,3725,1
|
|
20241107,134100,232825570,3725,3725,3725,3725,0
|
|
20241107,134000,232825570,3725,3725,3725,3725,1
|
|
20241107,133900,232821845,3725,3725,3725,3725,0
|
|
20241107,133800,232821845,3725,3725,3725,3725,10
|
|
20241107,133700,232784595,3725,3725,3725,3725,2
|
|
20241107,133600,232777145,3725,3725,3725,3725,1
|
|
20241107,133500,232773420,3725,3725,3725,3725,1
|
|
20241107,133400,232769695,3725,3725,3725,3725,0
|
|
20241107,133300,232769695,3725,3725,3725,3725,0
|
|
20241107,133200,232769695,3725,3725,3725,3725,0
|
|
20241107,133100,232769695,3725,3725,3725,3725,4
|
|
20241107,133000,232754795,3725,3720,3725,3720,11
|
|
20241107,132900,232713870,3725,3725,3725,3725,0
|
|
20241107,132800,232713870,3725,3725,3725,3725,0
|
|
20241107,132700,232713870,3725,3725,3725,3725,50
|
|
20241107,132600,232527620,3725,3725,3725,3725,1
|
|
20241107,132500,232523895,3725,3725,3725,3725,11
|
|
20241107,132400,232482920,3725,3725,3725,3725,2
|
|
20241107,132300,232475470,3725,3725,3725,3725,0
|
|
20241107,132200,232475470,3725,3720,3725,3720,31
|
|
20241107,132100,232360145,3725,3725,3725,3725,0
|
|
20241107,132000,232360145,3725,3725,3725,3725,0
|
|
20241107,131900,232360145,3725,3725,3725,3725,81
|
|
20241107,131800,232058420,3725,3725,3725,3725,3
|
|
20241107,131700,232047245,3720,3720,3720,3720,10
|
|
20241107,131600,232010045,3720,3720,3720,3720,40
|
|
20241107,131500,231861245,3725,3725,3725,3725,0
|
|
20241107,131400,231861245,3725,3725,3725,3725,168
|
|
20241107,131300,231235445,3725,3725,3725,3725,3
|
|
20241107,131200,231224270,3725,3725,3725,3725,2
|
|
20241107,131100,231216820,3725,3725,3725,3725,1
|
|
20241107,131000,231213095,3725,3720,3725,3720,2
|
|
20241107,130900,231205650,3720,3720,3720,3720,1
|
|
20241107,130800,231201930,3720,3720,3720,3720,1594
|
|
20241107,130700,225272250,3720,3715,3720,3715,188
|
|
20241107,130600,224573825,3715,3715,3715,3715,2
|
|
20241107,130500,224566395,3715,3715,3715,3715,1
|
|
20241107,130400,224562680,3715,3715,3715,3715,0
|
|
20241107,130300,224562680,3715,3715,3715,3715,11
|
|
20241107,130200,224521815,3715,3715,3715,3715,259
|
|
20241107,130100,223559630,3715,3720,3720,3715,117
|
|
20241107,130000,223124570,3720,3720,3720,3720,1
|
|
20241107,125900,223120850,3720,3720,3720,3720,1
|
|
20241107,125800,223117130,3720,3720,3720,3720,2
|
|
20241107,125700,223109690,3720,3720,3720,3720,0
|
|
20241107,125600,223109690,3720,3720,3720,3720,5
|
|
20241107,125500,223091090,3720,3720,3720,3720,1
|
|
20241107,125400,223087370,3720,3720,3720,3720,3
|
|
20241107,125300,223076210,3720,3720,3720,3720,0
|
|
20241107,125200,223076210,3720,3720,3720,3720,1
|
|
20241107,125100,223072490,3720,3720,3720,3720,0
|
|
20241107,125000,223072490,3720,3720,3720,3720,0
|
|
20241107,124900,223072490,3720,3715,3720,3715,7
|
|
20241107,124800,223046475,3715,3715,3715,3715,1
|
|
20241107,124700,223042760,3715,3715,3715,3715,0
|
|
20241107,124600,223042760,3715,3715,3715,3715,102
|
|
20241107,124500,222663830,3715,3715,3715,3715,5
|
|
20241107,124400,222645255,3715,3715,3715,3715,0
|
|
20241107,124300,222645255,3715,3715,3715,3715,224
|
|
20241107,124200,221813095,3715,3715,3715,3715,2
|
|
20241107,124100,221805665,3715,3715,3715,3715,0
|
|
20241107,124000,221805665,3715,3720,3720,3715,32
|
|
20241107,123900,221686635,3720,3720,3720,3720,26
|
|
20241107,123800,221589915,3720,3720,3720,3720,0
|
|
20241107,123700,221589915,3720,3720,3720,3720,2
|
|
20241107,123600,221582475,3720,3720,3720,3720,2
|
|
20241107,123500,221575035,3720,3720,3720,3720,310
|
|
20241107,123400,220421835,3720,3720,3720,3720,0
|
|
20241107,123300,220421835,3720,3720,3720,3720,0
|
|
20241107,123200,220421835,3720,3720,3720,3720,0
|
|
20241107,123100,220421835,3720,3720,3720,3720,151
|
|
20241107,123000,219860115,3715,3715,3720,3715,125
|
|
20241107,122900,219395735,3710,3715,3715,3710,1526
|
|
20241107,122800,213726830,3715,3715,3715,3715,500
|
|
20241107,122700,211869330,3715,3710,3715,3705,2434
|
|
20241107,122600,202851300,3715,3715,3715,3715,1
|
|
20241107,122500,202847585,3715,3715,3715,3715,1
|
|
20241107,122400,202843870,3715,3715,3715,3715,2
|
|
20241107,122300,202836440,3705,3705,3705,3705,0
|
|
20241107,122200,202836440,3705,3710,3710,3705,26
|
|
20241107,122100,202740100,3710,3710,3710,3710,1
|
|
20241107,122000,202736390,3715,3715,3715,3715,0
|
|
20241107,121900,202736390,3715,3715,3715,3715,1
|
|
20241107,121800,202732675,3715,3715,3715,3715,1
|
|
20241107,121700,202728960,3715,3715,3715,3715,2
|
|
20241107,121600,202721530,3715,3715,3715,3715,0
|
|
20241107,121500,202721530,3715,3715,3715,3715,0
|
|
20241107,121400,202721530,3715,3715,3715,3715,400
|
|
20241107,121300,201235530,3715,3715,3715,3715,1
|
|
20241107,121200,201231815,3715,3715,3715,3715,1
|
|
20241107,121100,201228100,3715,3715,3715,3715,0
|
|
20241107,121000,201228100,3715,3715,3715,3715,1
|
|
20241107,120900,201224385,3715,3715,3715,3715,0
|
|
20241107,120800,201224385,3715,3715,3715,3715,1
|
|
20241107,120700,201220670,3715,3700,3715,3700,3
|
|
20241107,120600,201209555,3700,3700,3700,3700,0
|
|
20241107,120500,201209555,3700,3700,3700,3700,0
|
|
20241107,120400,201209555,3700,3715,3715,3700,5002
|
|
20241107,120300,182676875,3715,3715,3715,3715,0
|
|
20241107,120200,182676875,3715,3715,3715,3715,501
|
|
20241107,120100,180815660,3715,3715,3715,3715,1
|
|
20241107,120000,180811945,3715,3715,3715,3715,0
|
|
20241107,115900,180811945,3715,3715,3715,3715,0
|
|
20241107,115800,180811945,3715,3715,3715,3715,1
|
|
20241107,115700,180808230,3715,3715,3715,3715,101
|
|
20241107,115600,180433015,3715,3715,3715,3715,15
|
|
20241107,115500,180377290,3715,3715,3715,3715,1
|
|
20241107,115400,180373575,3715,3715,3715,3715,1
|
|
20241107,115300,180369860,3715,3715,3715,3715,0
|
|
20241107,115200,180369860,3715,3715,3715,3715,0
|
|
20241107,115100,180369860,3715,3710,3715,3710,113
|
|
20241107,115000,179950625,3710,3710,3710,3710,2343
|
|
20241107,114900,171258095,3710,3705,3710,3705,4
|
|
20241107,114800,171243265,3705,3705,3705,3705,0
|
|
20241107,114700,171243265,3705,3710,3710,3705,428
|
|
20241107,114600,169655525,3710,3710,3710,3710,0
|
|
20241107,114500,169655525,3710,3710,3710,3710,8
|
|
20241107,114400,169625845,3710,3710,3710,3710,500
|
|
20241107,114300,167770845,3710,3710,3710,3710,1
|
|
20241107,114200,167767135,3710,3710,3710,3710,500
|
|
20241107,114100,165912135,3710,3710,3710,3710,1
|
|
20241107,114000,165908425,3710,3710,3710,3710,0
|
|
20241107,113900,165908425,3710,3710,3710,3710,600
|
|
20241107,113800,163682425,3710,3710,3710,3710,0
|
|
20241107,113700,163682425,3710,3710,3710,3710,2
|
|
20241107,113600,163675005,3710,3710,3710,3710,1
|
|
20241107,113500,163671295,3710,3710,3710,3710,1
|
|
20241107,113400,163667585,3710,3710,3710,3710,0
|
|
20241107,113300,163667585,3710,3710,3710,3710,0
|
|
20241107,113200,163667585,3710,3710,3710,3710,1
|
|
20241107,113100,163663875,3710,3710,3710,3710,601
|
|
20241107,113000,161434165,3710,3710,3710,3710,0
|
|
20241107,112900,161434165,3710,3710,3710,3710,1
|
|
20241107,112800,161430455,3700,3700,3700,3700,0
|
|
20241107,112700,161430455,3700,3705,3705,3700,119
|
|
20241107,112600,160990150,3705,3705,3705,3705,1
|
|
20241107,112500,160986445,3710,3710,3710,3710,2
|
|
20241107,112400,160979025,3710,3710,3710,3710,0
|
|
20241107,112300,160979025,3710,3710,3710,3710,1
|
|
20241107,112200,160975315,3700,3705,3705,3700,2737
|
|
20241107,112100,150848410,3710,3710,3710,3710,1
|
|
20241107,112000,150844700,3710,3710,3710,3710,1
|
|
20241107,111900,150840990,3710,3710,3710,3710,1
|
|
20241107,111800,150837280,3710,3710,3710,3710,1
|
|
20241107,111700,150833570,3710,3710,3710,3710,0
|
|
20241107,111600,150833570,3710,3710,3710,3710,1
|
|
20241107,111500,150829860,3710,3710,3710,3710,0
|
|
20241107,111400,150829860,3710,3710,3710,3710,0
|
|
20241107,111300,150829860,3710,3710,3710,3710,3
|
|
20241107,111200,150818730,3710,3710,3710,3710,0
|
|
20241107,111100,150818730,3710,3710,3710,3710,0
|
|
20241107,111000,150818730,3710,3710,3710,3710,0
|
|
20241107,110900,150818730,3710,3710,3710,3710,1
|
|
20241107,110800,150815020,3710,3710,3710,3710,0
|
|
20241107,110700,150815020,3710,3710,3710,3710,1
|
|
20241107,110600,150811310,3710,3710,3710,3710,0
|
|
20241107,110500,150811310,3710,3710,3710,3710,0
|
|
20241107,110400,150811310,3710,3710,3710,3710,1
|
|
20241107,110300,150807600,3710,3705,3710,3700,301
|
|
20241107,110200,149692765,3705,3705,3705,3705,0
|
|
20241107,110100,149692765,3705,3705,3705,3705,7
|
|
20241107,110000,149666830,3705,3705,3705,3705,103
|
|
20241107,105900,149285215,3705,3705,3705,3705,1
|
|
20241107,105800,149281510,3705,3705,3705,3705,0
|
|
20241107,105700,149281510,3705,3705,3705,3705,2
|
|
20241107,105600,149274100,3705,3705,3705,3705,0
|
|
20241107,105500,149274100,3705,3705,3705,3705,1
|
|
20241107,105400,149270395,3705,3705,3705,3705,0
|
|
20241107,105300,149270395,3705,3705,3705,3705,1
|
|
20241107,105200,149266690,3705,3705,3705,3705,0
|
|
20241107,105100,149266690,3705,3705,3705,3705,0
|
|
20241107,105000,149266690,3705,3705,3705,3705,2
|
|
20241107,104900,149259280,3705,3705,3705,3705,1
|
|
20241107,104800,149255575,3700,3700,3700,3700,355
|
|
20241107,104700,147942075,3705,3705,3705,3705,1357
|
|
20241107,104600,142914390,3705,3705,3705,3705,1
|
|
20241107,104500,142910685,3705,3705,3705,3705,1
|
|
20241107,104400,142906980,3700,3705,3705,3700,242
|
|
20241107,104300,142010415,3705,3705,3705,3705,0
|
|
20241107,104200,142010415,3705,3705,3705,3705,0
|
|
20241107,104100,142010415,3705,3705,3705,3705,4
|
|
20241107,104000,141995595,3705,3705,3705,3705,1
|
|
20241107,103900,141991890,3705,3705,3705,3705,1
|
|
20241107,103800,141988185,3705,3705,3705,3705,0
|
|
20241107,103700,141988185,3705,3700,3705,3700,2201
|
|
20241107,103600,133844480,3700,3700,3700,3700,0
|
|
20241107,103500,133844480,3700,3705,3705,3700,7
|
|
20241107,103400,133818555,3700,3700,3700,3700,0
|
|
20241107,103300,133818555,3700,3705,3705,3700,2031
|
|
20241107,103200,126303700,3700,3700,3700,3700,1000
|
|
20241107,103100,122603700,3700,3700,3700,3700,0
|
|
20241107,103000,122603700,3700,3700,3700,3700,5
|
|
20241107,102900,122585200,3705,3705,3705,3700,1742
|
|
20241107,102800,116139590,3705,3710,3710,3705,112
|
|
20241107,102700,115724625,3710,3710,3710,3710,1
|
|
20241107,102600,115720915,3710,3710,3710,3710,0
|
|
20241107,102500,115720915,3710,3710,3710,3710,1
|
|
20241107,102400,115717205,3705,3705,3705,3705,9
|
|
20241107,102300,115683860,3710,3710,3710,3710,2
|
|
20241107,102200,115676440,3710,3710,3710,3710,0
|
|
20241107,102100,115676440,3710,3710,3710,3710,52
|
|
20241107,102000,115483520,3700,3700,3700,3700,50
|
|
20241107,101900,115298520,3705,3705,3705,3705,18
|
|
20241107,101800,115231830,3705,3705,3705,3705,0
|
|
20241107,101700,115231830,3705,3705,3705,3705,12
|
|
20241107,101600,115187370,3705,3705,3705,3705,0
|
|
20241107,101500,115187370,3705,3705,3705,3705,1
|
|
20241107,101400,115183665,3705,3705,3705,3705,606
|
|
20241107,101300,112938435,3705,3700,3705,3700,90
|
|
20241107,101200,112605310,3705,3705,3705,3705,1
|
|
20241107,101100,112601605,3705,3705,3705,3705,0
|
|
20241107,101000,112601605,3705,3705,3705,3705,9
|
|
20241107,100900,112568260,3700,3705,3705,3700,136
|
|
20241107,100800,112065050,3705,3705,3705,3705,501
|
|
20241107,100700,110208845,3705,3705,3705,3705,2
|
|
20241107,100600,110201435,3705,3705,3705,3705,22
|
|
20241107,100500,110119925,3705,3705,3705,3705,1
|
|
20241107,100400,110116220,3705,3705,3705,3705,1
|
|
20241107,100300,110112515,3705,3705,3705,3705,1
|
|
20241107,100200,110108810,3705,3705,3705,3705,8
|
|
20241107,100100,110079170,3700,3700,3700,3700,800
|
|
20241107,100000,107119170,3705,3705,3705,3705,1
|
|
20241107,095900,107115465,3705,3705,3705,3705,0
|
|
20241107,095800,107115465,3705,3705,3705,3705,1
|
|
20241107,095700,107111760,3705,3705,3705,3705,332
|
|
20241107,095600,105881700,3705,3705,3705,3705,2
|
|
20241107,095500,105874290,3705,3705,3705,3705,1
|
|
20241107,095400,105870585,3705,3705,3705,3705,0
|
|
20241107,095300,105870585,3705,3705,3705,3705,0
|
|
20241107,095200,105870585,3705,3705,3705,3705,1
|
|
20241107,095100,105866880,3705,3705,3705,3705,152
|
|
20241107,095000,105303720,3700,3705,3705,3700,2001
|
|
20241107,094900,97900015,3700,3700,3700,3700,2000
|
|
20241107,094800,90500015,3705,3705,3705,3705,3
|
|
20241107,094700,90488900,3705,3705,3705,3705,0
|
|
20241107,094600,90488900,3705,3705,3705,3705,1
|
|
20241107,094500,90485195,3705,3705,3705,3705,0
|
|
20241107,094400,90485195,3705,3705,3705,3705,1
|
|
20241107,094300,90481490,3705,3705,3705,3705,2
|
|
20241107,094200,90474080,3705,3705,3705,3705,6
|
|
20241107,094100,90451850,3705,3705,3705,3705,1
|
|
20241107,094000,90448145,3705,3705,3705,3705,2
|
|
20241107,093900,90440735,3705,3700,3705,3700,254
|
|
20241107,093800,89500915,3705,3705,3705,3705,1
|
|
20241107,093700,89497210,3705,3705,3705,3705,0
|
|
20241107,093600,89497210,3705,3705,3705,3705,2
|
|
20241107,093500,89489800,3705,3705,3705,3705,58
|
|
20241107,093400,89274910,3705,3705,3705,3705,103
|
|
20241107,093300,88893295,3705,3705,3705,3705,102
|
|
20241107,093200,88515385,3705,3705,3705,3705,11
|
|
20241107,093100,88474630,3705,3705,3705,3705,3154
|
|
20241107,093000,76789060,3710,3710,3710,3710,0
|
|
20241107,092900,76789060,3710,3710,3710,3710,695
|
|
20241107,092800,74210610,3710,3710,3710,3710,16
|
|
20241107,092700,74151250,3715,3715,3715,3715,0
|
|
20241107,092600,74151250,3715,3715,3715,3715,100
|
|
20241107,092500,73779750,3715,3715,3715,3715,0
|
|
20241107,092400,73779750,3715,3715,3715,3715,0
|
|
20241107,092300,73779750,3715,3715,3715,3715,0
|
|
20241107,092200,73779750,3715,3715,3715,3715,0
|
|
20241107,092100,73779750,3715,3715,3715,3715,1
|
|
20241107,092000,73776035,3720,3720,3720,3720,0
|
|
20241107,091900,73776035,3720,3720,3720,3720,1
|
|
20241107,091800,73772315,3720,3720,3720,3720,4
|
|
20241107,091700,73757435,3720,3720,3720,3720,0
|
|
20241107,091600,73757435,3720,3715,3720,3715,3
|
|
20241107,091500,73746285,3705,3705,3705,3705,900
|
|
20241107,091400,70411785,3700,3700,3700,3700,50
|
|
20241107,091300,70226785,3700,3705,3705,3700,337
|
|
20241107,091200,68978450,3700,3700,3700,3700,998
|
|
20241107,091100,65285850,3695,3695,3695,3695,0
|
|
20241107,091000,65285850,3695,3705,3705,3695,725
|
|
20241107,090900,62606735,3700,3700,3700,3700,3942
|
|
20241107,090800,48021335,3705,3710,3710,3705,706
|
|
20241107,090700,45405565,3720,3720,3720,3720,1
|
|
20241107,090600,45401845,3710,3725,3725,3710,11739
|
|
20241107,090500,1845625,3725,3725,3725,3725,41
|
|
20241107,090400,1692900,3725,3725,3725,3725,49
|
|
20241107,090300,1510375,3725,3725,3725,3725,51
|
|
20241107,090200,1320400,3725,3725,3725,3725,0
|
|
20241107,090100,1320400,3725,3725,3725,3725,4
|
|
20241107,090000,1305500,3730,3730,3730,3730,350
|