629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192600,296297745,4180,4180,4180,4180,1743
|
|
20241113,192500,296297745,4180,4180,4180,4180,0
|
|
20241113,192400,296297745,4180,4180,4180,4180,0
|
|
20241113,192300,296297745,4180,4180,4180,4180,0
|
|
20241113,192200,296297745,4180,4180,4180,4180,0
|
|
20241113,192100,296297745,4180,4180,4180,4180,0
|
|
20241113,192000,296297745,4180,4180,4180,4180,0
|
|
20241113,191900,296297745,4180,4180,4180,4180,0
|
|
20241113,191800,296297745,4180,4180,4180,4180,0
|
|
20241113,191700,296297745,4180,4180,4180,4180,0
|
|
20241113,191600,296297745,4180,4180,4180,4180,0
|
|
20241113,191500,296297745,4180,4180,4180,4180,0
|
|
20241113,191400,296297745,4180,4180,4180,4180,0
|
|
20241113,191300,296297745,4180,4180,4180,4180,0
|
|
20241113,191200,296297745,4180,4180,4180,4180,0
|
|
20241113,191100,296297745,4180,4180,4180,4180,0
|
|
20241113,191000,296297745,4180,4180,4180,4180,0
|
|
20241113,190900,296297745,4180,4180,4180,4180,0
|
|
20241113,190800,296297745,4180,4180,4180,4180,0
|
|
20241113,190700,296297745,4180,4180,4180,4180,0
|
|
20241113,190600,296297745,4180,4180,4180,4180,0
|
|
20241113,190500,296297745,4180,4180,4180,4180,0
|
|
20241113,190400,296297745,4180,4180,4180,4180,0
|
|
20241113,190300,296297745,4180,4180,4180,4180,0
|
|
20241113,190200,296297745,4180,4180,4180,4180,0
|
|
20241113,190100,296297745,4180,4180,4180,4180,0
|
|
20241113,190000,296297745,4180,4180,4180,4180,0
|
|
20241113,185900,296297745,4180,4180,4180,4180,0
|
|
20241113,185800,296297745,4180,4180,4180,4180,0
|
|
20241113,185700,296297745,4180,4180,4180,4180,0
|
|
20241113,185600,296297745,4180,4180,4180,4180,1743
|
|
20241113,185500,296297745,4180,4180,4180,4180,0
|
|
20241113,185400,296297745,4180,4180,4180,4180,0
|
|
20241113,185300,296297745,4180,4180,4180,4180,0
|
|
20241113,185200,296297745,4180,4180,4180,4180,0
|
|
20241113,185100,296297745,4180,4180,4180,4180,0
|
|
20241113,185000,296297745,4180,4180,4180,4180,0
|
|
20241113,184900,296297745,4180,4180,4180,4180,0
|
|
20241113,184800,296297745,4180,4180,4180,4180,0
|
|
20241113,184700,296297745,4180,4180,4180,4180,0
|
|
20241113,184600,296297745,4180,4180,4180,4180,0
|
|
20241113,184500,296297745,4180,4180,4180,4180,0
|
|
20241113,184400,296297745,4180,4180,4180,4180,0
|
|
20241113,184300,296297745,4180,4180,4180,4180,0
|
|
20241113,184200,296297745,4180,4180,4180,4180,0
|
|
20241113,184100,296297745,4180,4180,4180,4180,0
|
|
20241113,184000,296297745,4180,4180,4180,4180,0
|
|
20241113,183900,296297745,4180,4180,4180,4180,0
|
|
20241113,183800,296297745,4180,4180,4180,4180,0
|
|
20241113,183700,296297745,4180,4180,4180,4180,0
|
|
20241113,183600,296297745,4180,4180,4180,4180,0
|
|
20241113,183500,296297745,4180,4180,4180,4180,0
|
|
20241113,183400,296297745,4180,4180,4180,4180,0
|
|
20241113,183300,296297745,4180,4180,4180,4180,0
|
|
20241113,183200,296297745,4180,4180,4180,4180,0
|
|
20241113,183100,296297745,4180,4180,4180,4180,0
|
|
20241113,183000,296297745,4180,4180,4180,4180,0
|
|
20241113,182900,296297745,4180,4180,4180,4180,0
|
|
20241113,182800,296297745,4180,4180,4180,4180,0
|
|
20241113,182700,296297745,4180,4180,4180,4180,0
|
|
20241113,182600,296297745,4180,4180,4180,4180,1743
|
|
20241113,182500,296297745,4180,4180,4180,4180,0
|
|
20241113,182400,296297745,4180,4180,4180,4180,0
|
|
20241113,182300,296297745,4180,4180,4180,4180,0
|
|
20241113,182200,296297745,4180,4180,4180,4180,0
|
|
20241113,182100,296297745,4180,4180,4180,4180,0
|
|
20241113,182000,296297745,4180,4180,4180,4180,0
|
|
20241113,181900,296297745,4180,4180,4180,4180,0
|
|
20241113,181800,296297745,4180,4180,4180,4180,0
|
|
20241113,181700,296297745,4180,4180,4180,4180,0
|
|
20241113,181600,296297745,4180,4180,4180,4180,0
|
|
20241113,181500,296297745,4180,4180,4180,4180,0
|
|
20241113,181400,296297745,4180,4180,4180,4180,0
|
|
20241113,181300,296297745,4180,4180,4180,4180,0
|
|
20241113,181200,296297745,4180,4180,4180,4180,0
|
|
20241113,181100,296297745,4180,4180,4180,4180,0
|
|
20241113,181000,296297745,4180,4180,4180,4180,0
|
|
20241113,180900,296297745,4180,4180,4180,4180,0
|
|
20241113,180800,296297745,4180,4180,4180,4180,0
|
|
20241113,180700,296297745,4180,4180,4180,4180,0
|
|
20241113,180600,296297745,4180,4180,4180,4180,0
|
|
20241113,180500,296297745,4180,4180,4180,4180,0
|
|
20241113,180400,296297745,4180,4180,4180,4180,0
|
|
20241113,180300,296297745,4180,4180,4180,4180,0
|
|
20241113,180200,296297745,4180,4180,4180,4180,0
|
|
20241113,180100,296297745,4180,4180,4180,4180,0
|
|
20241113,180000,296297745,4180,4180,4180,4180,0
|
|
20241113,175900,296297745,4180,4180,4180,4180,0
|
|
20241113,175800,296297745,4180,4180,4180,4180,0
|
|
20241113,175700,296297745,4180,4180,4180,4180,0
|
|
20241113,175600,296297745,4180,4180,4180,4180,1743
|
|
20241113,175500,296297745,4180,4180,4180,4180,0
|
|
20241113,175400,296297745,4180,4180,4180,4180,0
|
|
20241113,175300,296297745,4180,4180,4180,4180,0
|
|
20241113,175200,296297745,4180,4180,4180,4180,0
|
|
20241113,175100,296297745,4180,4180,4180,4180,0
|
|
20241113,175000,296297745,4180,4180,4180,4180,0
|
|
20241113,174900,296297745,4180,4180,4180,4180,0
|
|
20241113,174800,296297745,4180,4180,4180,4180,0
|
|
20241113,174700,296297745,4180,4180,4180,4180,0
|
|
20241113,174600,296297745,4180,4180,4180,4180,0
|
|
20241113,174500,296297745,4180,4180,4180,4180,0
|
|
20241113,174400,296297745,4180,4180,4180,4180,0
|
|
20241113,174300,296297745,4180,4180,4180,4180,0
|
|
20241113,174200,296297745,4180,4180,4180,4180,0
|
|
20241113,174100,296297745,4180,4180,4180,4180,0
|
|
20241113,174000,296297745,4180,4180,4180,4180,0
|
|
20241113,173900,296297745,4180,4180,4180,4180,0
|
|
20241113,173800,296297745,4180,4180,4180,4180,0
|
|
20241113,173700,296297745,4180,4180,4180,4180,0
|
|
20241113,173600,296297745,4180,4180,4180,4180,0
|
|
20241113,173500,296297745,4180,4180,4180,4180,0
|
|
20241113,173400,296297745,4180,4180,4180,4180,0
|
|
20241113,173300,296297745,4180,4180,4180,4180,0
|
|
20241113,173200,296297745,4180,4180,4180,4180,0
|
|
20241113,173100,296297745,4180,4180,4180,4180,0
|
|
20241113,173000,296297745,4180,4180,4180,4180,0
|
|
20241113,172900,296297745,4180,4180,4180,4180,0
|
|
20241113,172800,296297745,4180,4180,4180,4180,0
|
|
20241113,172700,296297745,4180,4180,4180,4180,0
|
|
20241113,172600,296297745,4180,4180,4180,4180,1743
|
|
20241113,172500,296297745,4180,4180,4180,4180,0
|
|
20241113,172400,296297745,4180,4180,4180,4180,0
|
|
20241113,172300,296297745,4180,4180,4180,4180,0
|
|
20241113,172200,296297745,4180,4180,4180,4180,0
|
|
20241113,172100,296297745,4180,4180,4180,4180,0
|
|
20241113,172000,296297745,4180,4180,4180,4180,0
|
|
20241113,171900,296297745,4180,4180,4180,4180,0
|
|
20241113,171800,296297745,4180,4180,4180,4180,0
|
|
20241113,171700,296297745,4180,4180,4180,4180,0
|
|
20241113,171600,296297745,4180,4180,4180,4180,0
|
|
20241113,171500,296297745,4180,4180,4180,4180,0
|
|
20241113,171400,296297745,4180,4180,4180,4180,0
|
|
20241113,171300,296297745,4180,4180,4180,4180,0
|
|
20241113,171200,296297745,4180,4180,4180,4180,0
|
|
20241113,171100,296297745,4180,4180,4180,4180,0
|
|
20241113,171000,296297745,4180,4180,4180,4180,0
|
|
20241113,170900,296297745,4180,4180,4180,4180,0
|
|
20241113,170800,296297745,4180,4180,4180,4180,0
|
|
20241113,170700,296297745,4180,4180,4180,4180,0
|
|
20241113,170600,296297745,4180,4180,4180,4180,0
|
|
20241113,170500,296297745,4180,4180,4180,4180,0
|
|
20241113,170400,296297745,4180,4180,4180,4180,0
|
|
20241113,170300,296297745,4180,4180,4180,4180,0
|
|
20241113,170200,296297745,4180,4180,4180,4180,0
|
|
20241113,170100,296297745,4180,4180,4180,4180,0
|
|
20241113,170000,296297745,4180,4180,4180,4180,0
|
|
20241113,165900,296297745,4180,4180,4180,4180,0
|
|
20241113,165800,296297745,4180,4180,4180,4180,0
|
|
20241113,165700,296297745,4180,4180,4180,4180,0
|
|
20241113,165600,296297745,4180,4180,4180,4180,1743
|
|
20241113,165500,296297745,4180,4180,4180,4180,0
|
|
20241113,165400,296297745,4180,4180,4180,4180,0
|
|
20241113,165300,296297745,4180,4180,4180,4180,0
|
|
20241113,165200,296297745,4180,4180,4180,4180,0
|
|
20241113,165100,296297745,4180,4180,4180,4180,0
|
|
20241113,165000,296297745,4180,4180,4180,4180,0
|
|
20241113,164900,296297745,4180,4180,4180,4180,0
|
|
20241113,164800,296297745,4180,4180,4180,4180,0
|
|
20241113,164700,296297745,4180,4180,4180,4180,0
|
|
20241113,164600,296297745,4180,4180,4180,4180,0
|
|
20241113,164500,296297745,4180,4180,4180,4180,0
|
|
20241113,164400,296297745,4180,4180,4180,4180,0
|
|
20241113,164300,296297745,4180,4180,4180,4180,0
|
|
20241113,164200,296297745,4180,4180,4180,4180,0
|
|
20241113,164100,296297745,4180,4180,4180,4180,0
|
|
20241113,164000,296297745,4180,4180,4180,4180,0
|
|
20241113,163900,296297745,4180,4180,4180,4180,0
|
|
20241113,163800,296297745,4180,4180,4180,4180,0
|
|
20241113,163700,296297745,4180,4180,4180,4180,0
|
|
20241113,163600,296297745,4180,4180,4180,4180,0
|
|
20241113,163500,296297745,4180,4180,4180,4180,0
|
|
20241113,163400,296297745,4180,4180,4180,4180,0
|
|
20241113,163300,296297745,4180,4180,4180,4180,0
|
|
20241113,163200,296297745,4180,4180,4180,4180,0
|
|
20241113,163100,296297745,4180,4180,4180,4180,0
|
|
20241113,163000,296297745,4180,4180,4180,4180,0
|
|
20241113,162900,296297745,4180,4180,4180,4180,0
|
|
20241113,162800,296297745,4180,4180,4180,4180,0
|
|
20241113,162700,296297745,4180,4180,4180,4180,0
|
|
20241113,162600,296297745,4180,4180,4180,4180,1743
|
|
20241113,162500,296297745,4180,4180,4180,4180,0
|
|
20241113,162400,296297745,4180,4180,4180,4180,0
|
|
20241113,162300,296297745,4180,4180,4180,4180,0
|
|
20241113,162200,296297745,4180,4180,4180,4180,0
|
|
20241113,162100,296297745,4180,4180,4180,4180,0
|
|
20241113,162000,296297745,4180,4180,4180,4180,0
|
|
20241113,161900,296297745,4180,4180,4180,4180,0
|
|
20241113,161800,296297745,4180,4180,4180,4180,0
|
|
20241113,161700,296297745,4180,4180,4180,4180,0
|
|
20241113,161600,296297745,4180,4180,4180,4180,0
|
|
20241113,161500,296297745,4180,4180,4180,4180,0
|
|
20241113,161400,296297745,4180,4180,4180,4180,0
|
|
20241113,161300,296297745,4180,4180,4180,4180,0
|
|
20241113,161200,296297745,4180,4180,4180,4180,0
|
|
20241113,161100,296297745,4180,4180,4180,4180,0
|
|
20241113,161000,296297745,4180,4180,4180,4180,0
|
|
20241113,160900,296297745,4180,4180,4180,4180,0
|
|
20241113,160800,296297745,4180,4180,4180,4180,0
|
|
20241113,160700,296297745,4180,4180,4180,4180,0
|
|
20241113,160600,296297745,4180,4180,4180,4180,0
|
|
20241113,160500,296297745,4180,4180,4180,4180,0
|
|
20241113,160400,296297745,4180,4180,4180,4180,0
|
|
20241113,160300,296297745,4180,4180,4180,4180,0
|
|
20241113,160200,296297745,4180,4180,4180,4180,0
|
|
20241113,160100,296297745,4180,4180,4180,4180,0
|
|
20241113,160000,296297745,4180,4180,4180,4180,0
|
|
20241113,155900,296297745,4180,4180,4180,4180,0
|
|
20241113,155800,296297745,4180,4180,4180,4180,0
|
|
20241113,155700,296297745,4180,4180,4180,4180,0
|
|
20241113,155600,296297745,4180,4180,4180,4180,1743
|
|
20241113,155500,296297745,4180,4180,4180,4180,0
|
|
20241113,155400,296297745,4180,4180,4180,4180,0
|
|
20241113,155300,296297745,4180,4180,4180,4180,0
|
|
20241113,155200,296297745,4180,4180,4180,4180,0
|
|
20241113,155100,296297745,4180,4180,4180,4180,0
|
|
20241113,155000,296297745,4180,4180,4180,4180,0
|
|
20241113,154900,296297745,4180,4180,4180,4180,0
|
|
20241113,154800,296297745,4180,4180,4180,4180,0
|
|
20241113,154700,296297745,4180,4180,4180,4180,0
|
|
20241113,154600,296297745,4180,4180,4180,4180,0
|
|
20241113,154500,296297745,4180,4180,4180,4180,0
|
|
20241113,154400,296297745,4180,4180,4180,4180,0
|
|
20241113,154300,296297745,4180,4180,4180,4180,0
|
|
20241113,154200,296297745,4180,4180,4180,4180,0
|
|
20241113,154100,296297745,4180,4180,4180,4180,0
|
|
20241113,154000,296297745,4180,4180,4180,4180,0
|
|
20241113,153900,296297745,4180,4180,4180,4180,0
|
|
20241113,153800,296297745,4180,4180,4180,4180,0
|
|
20241113,153700,296297745,4180,4180,4180,4180,0
|
|
20241113,153600,296297745,4180,4180,4180,4180,0
|
|
20241113,153500,296297745,4180,4180,4180,4180,0
|
|
20241113,153400,296297745,4180,4180,4180,4180,0
|
|
20241113,153300,296297745,4180,4180,4180,4180,0
|
|
20241113,153200,296297745,4180,4180,4180,4180,0
|
|
20241113,153100,296297745,4180,4180,4180,4180,0
|
|
20241113,153000,296297745,4180,4180,4180,4180,1743
|
|
20241113,152900,289012005,4160,4160,4160,4160,0
|
|
20241113,152800,289012005,4160,4160,4160,4160,0
|
|
20241113,152700,289012005,4160,4160,4160,4160,0
|
|
20241113,152600,289012005,4160,4160,4160,4160,0
|
|
20241113,152500,289012005,4160,4160,4160,4160,0
|
|
20241113,152400,289012005,4160,4160,4160,4160,0
|
|
20241113,152300,289012005,4160,4160,4160,4160,0
|
|
20241113,152200,289012005,4160,4160,4160,4160,0
|
|
20241113,152100,289012005,4160,4160,4160,4160,0
|
|
20241113,152000,289012005,4160,4160,4160,4160,0
|
|
20241113,151900,289012005,4160,4160,4160,4160,197
|
|
20241113,151800,288192485,4170,4155,4170,4155,24
|
|
20241113,151700,288092555,4160,4175,4175,4160,203
|
|
20241113,151600,287248060,4165,4175,4175,4165,220
|
|
20241113,151500,286331175,4175,4175,4175,4175,0
|
|
20241113,151400,286331175,4175,4175,4175,4175,0
|
|
20241113,151300,286331175,4175,4175,4175,4175,10
|
|
20241113,151200,286289425,4185,4185,4185,4185,0
|
|
20241113,151100,286289425,4185,4190,4190,4185,24
|
|
20241113,151000,286188935,4215,4215,4215,4215,0
|
|
20241113,150900,286188935,4215,4215,4215,4215,0
|
|
20241113,150800,286188935,4215,4215,4215,4215,0
|
|
20241113,150700,286188935,4215,4215,4215,4215,0
|
|
20241113,150600,286188935,4215,4215,4215,4215,20
|
|
20241113,150500,286104635,4215,4215,4215,4215,1
|
|
20241113,150400,286100420,4215,4215,4240,4180,62
|
|
20241113,150300,285839275,4215,4210,4215,4210,74
|
|
20241113,150200,285527645,4210,4195,4210,4195,115
|
|
20241113,150100,285044890,4170,4170,4170,4170,0
|
|
20241113,150000,285044890,4170,4175,4175,4170,20
|
|
20241113,145900,284961410,4180,4175,4180,4175,54
|
|
20241113,145800,284735885,4160,4170,4170,4160,2872
|
|
20241113,145700,272770075,4170,4170,4170,4170,0
|
|
20241113,145600,272770075,4170,4170,4170,4170,537
|
|
20241113,145500,270530785,4175,4175,4175,4175,0
|
|
20241113,145400,270530785,4175,4175,4175,4175,0
|
|
20241113,145300,270530785,4175,4175,4175,4175,0
|
|
20241113,145200,270530785,4175,4195,4195,4175,2000
|
|
20241113,145100,262177440,4195,4195,4195,4195,0
|
|
20241113,145000,262177440,4195,4195,4195,4195,46
|
|
20241113,144900,261984470,4180,4190,4190,4180,321
|
|
20241113,144800,260640990,4190,4190,4190,4190,7
|
|
20241113,144700,260611660,4190,4190,4190,4190,0
|
|
20241113,144600,260611660,4190,4190,4190,4190,0
|
|
20241113,144500,260611660,4190,4190,4190,4190,114
|
|
20241113,144400,260134000,4200,4200,4200,4200,1
|
|
20241113,144300,260129800,4185,4210,4210,4185,3144
|
|
20241113,144200,246932500,4215,4215,4215,4215,3
|
|
20241113,144100,246919855,4220,4220,4220,4220,0
|
|
20241113,144000,246919855,4220,4220,4220,4220,1
|
|
20241113,143900,246915635,4220,4220,4220,4220,0
|
|
20241113,143800,246915635,4220,4220,4220,4220,0
|
|
20241113,143700,246915635,4220,4220,4220,4220,2
|
|
20241113,143600,246907195,4220,4220,4220,4220,0
|
|
20241113,143500,246907195,4220,4220,4220,4220,8
|
|
20241113,143400,246873435,4220,4220,4220,4220,2
|
|
20241113,143300,246864995,4225,4225,4225,4225,0
|
|
20241113,143200,246864995,4225,4225,4225,4225,0
|
|
20241113,143100,246864995,4225,4225,4225,4225,0
|
|
20241113,143000,246864995,4225,4225,4225,4225,0
|
|
20241113,142900,246864995,4225,4225,4225,4225,0
|
|
20241113,142800,246864995,4225,4225,4225,4225,0
|
|
20241113,142700,246864995,4225,4225,4225,4225,0
|
|
20241113,142600,246864995,4225,4225,4225,4225,0
|
|
20241113,142500,246864995,4225,4225,4225,4225,0
|
|
20241113,142400,246864995,4225,4225,4225,4225,1
|
|
20241113,142300,246860770,4205,4205,4205,4205,54
|
|
20241113,142200,246633700,4235,4205,4235,4205,4
|
|
20241113,142100,246616850,4225,4225,4225,4225,2
|
|
20241113,142000,246608400,4225,4225,4225,4225,9
|
|
20241113,141900,246570375,4225,4225,4225,4225,100
|
|
20241113,141800,246147875,4240,4215,4240,4215,57
|
|
20241113,141700,245907595,4215,4215,4215,4215,0
|
|
20241113,141600,245907595,4215,4215,4215,4215,70
|
|
20241113,141500,245612545,4215,4215,4215,4215,21
|
|
20241113,141400,245524030,4200,4200,4200,4200,0
|
|
20241113,141300,245524030,4200,4200,4200,4200,30
|
|
20241113,141200,245398030,4200,4215,4215,4200,21
|
|
20241113,141100,245309815,4215,4210,4215,4195,108
|
|
20241113,141000,244855840,4210,4205,4210,4205,49
|
|
20241113,140900,244649790,4205,4205,4205,4205,0
|
|
20241113,140800,244649790,4205,4205,4205,4205,0
|
|
20241113,140700,244649790,4205,4205,4205,4205,0
|
|
20241113,140600,244649790,4205,4205,4205,4205,3
|
|
20241113,140500,244637175,4205,4205,4205,4205,0
|
|
20241113,140400,244637175,4205,4205,4205,4205,0
|
|
20241113,140300,244637175,4205,4205,4205,4205,0
|
|
20241113,140200,244637175,4205,4205,4205,4205,0
|
|
20241113,140100,244637175,4205,4205,4205,4205,0
|
|
20241113,140000,244637175,4205,4205,4205,4205,0
|
|
20241113,135900,244637175,4205,4205,4205,4205,33
|
|
20241113,135800,244498410,4190,4190,4190,4190,0
|
|
20241113,135700,244498410,4190,4190,4190,4190,0
|
|
20241113,135600,244498410,4190,4190,4190,4190,0
|
|
20241113,135500,244498410,4190,4190,4190,4190,0
|
|
20241113,135400,244498410,4190,4200,4200,4190,1043
|
|
20241113,135300,240125300,4200,4200,4200,4200,50
|
|
20241113,135200,239915300,4195,4195,4195,4195,0
|
|
20241113,135100,239915300,4195,4195,4195,4195,0
|
|
20241113,135000,239915300,4195,4195,4195,4195,0
|
|
20241113,134900,239915300,4195,4195,4195,4195,50
|
|
20241113,134800,239705550,4240,4240,4240,4240,5
|
|
20241113,134700,239684350,4240,4240,4240,4240,0
|
|
20241113,134600,239684350,4240,4240,4240,4240,0
|
|
20241113,134500,239684350,4240,4230,4240,4230,9
|
|
20241113,134400,239646270,4195,4195,4195,4195,0
|
|
20241113,134300,239646270,4195,4210,4210,4195,100
|
|
20241113,134200,239226505,4245,4245,4245,4245,0
|
|
20241113,134100,239226505,4245,4245,4245,4245,0
|
|
20241113,134000,239226505,4245,4245,4245,4245,38
|
|
20241113,133900,239065195,4245,4245,4245,4245,0
|
|
20241113,133800,239065195,4245,4245,4245,4245,0
|
|
20241113,133700,239065195,4245,4245,4245,4245,4
|
|
20241113,133600,239048215,4245,4245,4245,4245,0
|
|
20241113,133500,239048215,4245,4245,4245,4245,0
|
|
20241113,133400,239048215,4245,4245,4245,4245,0
|
|
20241113,133300,239048215,4245,4230,4245,4230,27
|
|
20241113,133200,238933965,4230,4230,4230,4230,0
|
|
20241113,133100,238933965,4230,4220,4230,4220,785
|
|
20241113,133000,235617665,4220,4220,4220,4220,0
|
|
20241113,132900,235617665,4220,4220,4220,4220,0
|
|
20241113,132800,235617665,4220,4220,4220,4220,0
|
|
20241113,132700,235617665,4220,4220,4220,4220,33
|
|
20241113,132600,235478405,4220,4220,4220,4220,0
|
|
20241113,132500,235478405,4220,4220,4220,4220,100
|
|
20241113,132400,235056405,4190,4190,4190,4190,0
|
|
20241113,132300,235056405,4190,4200,4205,4190,4247
|
|
20241113,132200,217219085,4190,4190,4190,4190,20
|
|
20241113,132100,217135285,4190,4190,4190,4190,190
|
|
20241113,132000,216339185,4200,4200,4200,4200,0
|
|
20241113,131900,216339185,4200,4200,4200,4200,33
|
|
20241113,131800,216200585,4195,4195,4195,4195,0
|
|
20241113,131700,216200585,4195,4195,4195,4195,0
|
|
20241113,131600,216200585,4195,4195,4195,4195,0
|
|
20241113,131500,216200585,4195,4200,4200,4195,1539
|
|
20241113,131400,209738475,4205,4205,4205,4205,0
|
|
20241113,131300,209738475,4205,4205,4205,4205,0
|
|
20241113,131200,209738475,4205,4205,4205,4205,0
|
|
20241113,131100,209738475,4205,4205,4205,4205,0
|
|
20241113,131000,209738475,4205,4205,4205,4205,2
|
|
20241113,130900,209730065,4205,4205,4205,4205,0
|
|
20241113,130800,209730065,4205,4205,4205,4205,0
|
|
20241113,130700,209730065,4205,4205,4205,4205,0
|
|
20241113,130600,209730065,4205,4205,4205,4205,0
|
|
20241113,130500,209730065,4205,4205,4205,4205,0
|
|
20241113,130400,209730065,4205,4205,4205,4205,0
|
|
20241113,130300,209730065,4205,4205,4205,4205,0
|
|
20241113,130200,209730065,4205,4205,4205,4205,0
|
|
20241113,130100,209730065,4205,4205,4205,4205,0
|
|
20241113,130000,209730065,4205,4205,4205,4205,0
|
|
20241113,125900,209730065,4205,4205,4205,4205,5
|
|
20241113,125800,209709040,4220,4220,4220,4220,0
|
|
20241113,125700,209709040,4220,4220,4220,4220,0
|
|
20241113,125600,209709040,4220,4205,4220,4205,2
|
|
20241113,125500,209700615,4205,4205,4205,4205,301
|
|
20241113,125400,208434910,4205,4205,4205,4205,0
|
|
20241113,125300,208434910,4205,4205,4205,4205,0
|
|
20241113,125200,208434910,4205,4205,4205,4205,0
|
|
20241113,125100,208434910,4205,4205,4205,4205,0
|
|
20241113,125000,208434910,4205,4205,4205,4205,0
|
|
20241113,124900,208434910,4205,4205,4205,4205,0
|
|
20241113,124800,208434910,4205,4205,4205,4205,348
|
|
20241113,124700,206971570,4210,4210,4210,4210,26
|
|
20241113,124600,206862110,4205,4205,4205,4205,3
|
|
20241113,124500,206849495,4205,4205,4205,4205,2
|
|
20241113,124400,206841085,4210,4210,4210,4210,0
|
|
20241113,124300,206841085,4210,4210,4210,4210,0
|
|
20241113,124200,206841085,4210,4210,4210,4210,66
|
|
20241113,124100,206563225,4230,4230,4230,4230,0
|
|
20241113,124000,206563225,4230,4230,4230,4230,0
|
|
20241113,123900,206563225,4230,4230,4230,4230,0
|
|
20241113,123800,206563225,4230,4230,4230,4230,0
|
|
20241113,123700,206563225,4230,4230,4230,4230,0
|
|
20241113,123600,206563225,4230,4230,4230,4230,0
|
|
20241113,123500,206563225,4230,4230,4230,4230,0
|
|
20241113,123400,206563225,4230,4230,4230,4230,0
|
|
20241113,123300,206563225,4230,4230,4230,4230,0
|
|
20241113,123200,206563225,4230,4230,4230,4230,0
|
|
20241113,123100,206563225,4230,4230,4230,4230,0
|
|
20241113,123000,206563225,4230,4230,4230,4230,0
|
|
20241113,122900,206563225,4230,4230,4230,4230,25
|
|
20241113,122800,206457475,4205,4205,4205,4205,0
|
|
20241113,122700,206457475,4205,4205,4205,4205,0
|
|
20241113,122600,206457475,4205,4205,4205,4205,0
|
|
20241113,122500,206457475,4205,4205,4205,4205,0
|
|
20241113,122400,206457475,4205,4205,4205,4205,0
|
|
20241113,122300,206457475,4205,4205,4205,4205,0
|
|
20241113,122200,206457475,4205,4205,4205,4205,0
|
|
20241113,122100,206457475,4205,4225,4225,4205,1500
|
|
20241113,122000,200139670,4230,4230,4230,4230,0
|
|
20241113,121900,200139670,4230,4230,4230,4230,75
|
|
20241113,121800,199822420,4230,4230,4230,4230,1
|
|
20241113,121700,199818190,4235,4235,4235,4235,12
|
|
20241113,121600,199767370,4235,4235,4235,4235,0
|
|
20241113,121500,199767370,4235,4235,4235,4235,0
|
|
20241113,121400,199767370,4235,4235,4235,4235,10
|
|
20241113,121300,199725020,4230,4230,4230,4230,0
|
|
20241113,121200,199725020,4230,4230,4230,4230,0
|
|
20241113,121100,199725020,4230,4230,4230,4230,0
|
|
20241113,121000,199725020,4230,4230,4230,4230,0
|
|
20241113,120900,199725020,4230,4230,4230,4230,5
|
|
20241113,120800,199703870,4220,4220,4220,4220,0
|
|
20241113,120700,199703870,4220,4220,4220,4220,0
|
|
20241113,120600,199703870,4220,4220,4220,4220,0
|
|
20241113,120500,199703870,4220,4220,4220,4220,0
|
|
20241113,120400,199703870,4220,4220,4220,4220,0
|
|
20241113,120300,199703870,4220,4220,4220,4220,0
|
|
20241113,120200,199703870,4220,4220,4220,4220,0
|
|
20241113,120100,199703870,4220,4220,4220,4220,0
|
|
20241113,120000,199703870,4220,4220,4220,4220,0
|
|
20241113,115900,199703870,4220,4220,4220,4220,0
|
|
20241113,115800,199703870,4220,4220,4220,4220,0
|
|
20241113,115700,199703870,4220,4220,4220,4220,0
|
|
20241113,115600,199703870,4220,4220,4220,4220,0
|
|
20241113,115500,199703870,4220,4220,4220,4220,0
|
|
20241113,115400,199703870,4220,4220,4220,4220,0
|
|
20241113,115300,199703870,4220,4220,4220,4220,13
|
|
20241113,115200,199649010,4205,4205,4205,4205,0
|
|
20241113,115100,199649010,4205,4220,4220,4205,1104
|
|
20241113,115000,195000030,4220,4220,4220,4220,0
|
|
20241113,114900,195000030,4220,4220,4220,4220,0
|
|
20241113,114800,195000030,4220,4220,4220,4220,0
|
|
20241113,114700,195000030,4220,4220,4220,4220,0
|
|
20241113,114600,195000030,4220,4220,4220,4220,50
|
|
20241113,114500,194789030,4220,4250,4250,4220,86
|
|
20241113,114400,194426050,4250,4250,4250,4250,0
|
|
20241113,114300,194426050,4250,4250,4250,4250,1
|
|
20241113,114200,194421800,4220,4220,4220,4220,396
|
|
20241113,114100,192750680,4210,4210,4210,4210,0
|
|
20241113,114000,192750680,4210,4210,4210,4210,0
|
|
20241113,113900,192750680,4210,4220,4220,4210,100
|
|
20241113,113800,192329455,4220,4225,4225,4220,2108
|
|
20241113,113700,183423695,4225,4225,4225,4225,0
|
|
20241113,113600,183423695,4225,4225,4225,4225,192
|
|
20241113,113500,182612495,4225,4225,4225,4220,750
|
|
20241113,113400,179446470,4225,4245,4245,4225,287
|
|
20241113,113300,178231875,4250,4250,4250,4250,0
|
|
20241113,113200,178231875,4250,4245,4250,4245,18
|
|
20241113,113100,178155415,4235,4240,4240,4235,200
|
|
20241113,113000,177307915,4270,4270,4270,4270,0
|
|
20241113,112900,177307915,4270,4240,4270,4235,662
|
|
20241113,112800,174503555,4240,4240,4240,4240,0
|
|
20241113,112700,174503555,4240,4250,4250,4240,209
|
|
20241113,112600,173615395,4250,4250,4250,4250,0
|
|
20241113,112500,173615395,4250,4250,4250,4250,250
|
|
20241113,112400,172552895,4250,4250,4250,4250,0
|
|
20241113,112300,172552895,4250,4250,4250,4250,0
|
|
20241113,112200,172552895,4250,4250,4250,4250,0
|
|
20241113,112100,172552895,4250,4250,4250,4250,300
|
|
20241113,112000,171277895,4245,4250,4250,4245,81
|
|
20241113,111900,170933800,4275,4275,4275,4275,0
|
|
20241113,111800,170933800,4275,4275,4275,4275,0
|
|
20241113,111700,170933800,4275,4275,4275,4275,0
|
|
20241113,111600,170933800,4275,4270,4275,4270,680
|
|
20241113,111500,168026825,4275,4275,4275,4275,0
|
|
20241113,111400,168026825,4275,4275,4275,4275,20
|
|
20241113,111300,167941325,4275,4275,4275,4275,0
|
|
20241113,111200,167941325,4275,4275,4275,4275,1
|
|
20241113,111100,167937050,4275,4275,4275,4275,0
|
|
20241113,111000,167937050,4275,4275,4275,4275,0
|
|
20241113,110900,167937050,4275,4270,4275,4270,433
|
|
20241113,110800,166088015,4270,4270,4270,4270,2
|
|
20241113,110700,166079475,4265,4245,4265,4215,601
|
|
20241113,110600,163531540,4265,4255,4265,4255,200
|
|
20241113,110500,162679335,4245,4245,4245,4245,0
|
|
20241113,110400,162679335,4245,4245,4245,4245,0
|
|
20241113,110300,162679335,4245,4235,4245,4235,180
|
|
20241113,110200,161915705,4225,4235,4235,4225,35
|
|
20241113,110100,161767715,4225,4225,4225,4225,0
|
|
20241113,110000,161767715,4225,4225,4225,4225,0
|
|
20241113,105900,161767715,4225,4225,4225,4225,75
|
|
20241113,105800,161450840,4235,4235,4235,4235,0
|
|
20241113,105700,161450840,4235,4235,4235,4235,0
|
|
20241113,105600,161450840,4235,4235,4235,4235,0
|
|
20241113,105500,161450840,4235,4235,4235,4235,0
|
|
20241113,105400,161450840,4235,4235,4235,4235,0
|
|
20241113,105300,161450840,4235,4235,4235,4235,0
|
|
20241113,105200,161450840,4235,4245,4245,4235,133
|
|
20241113,105100,160887255,4245,4245,4245,4245,100
|
|
20241113,105000,160462755,4245,4245,4245,4245,249
|
|
20241113,104900,159405750,4240,4240,4240,4240,50
|
|
20241113,104800,159193750,4215,4215,4215,4215,0
|
|
20241113,104700,159193750,4215,4215,4215,4215,155
|
|
20241113,104600,158540425,4235,4235,4235,4235,0
|
|
20241113,104500,158540425,4235,4235,4235,4235,0
|
|
20241113,104400,158540425,4235,4235,4235,4235,0
|
|
20241113,104300,158540425,4235,4235,4235,4235,0
|
|
20241113,104200,158540425,4235,4235,4235,4235,101
|
|
20241113,104100,158112690,4235,4230,4235,4230,74
|
|
20241113,104000,157799430,4210,4210,4210,4210,2
|
|
20241113,103900,157791010,4210,4245,4245,4210,52
|
|
20241113,103800,157572055,4210,4210,4210,4210,35
|
|
20241113,103700,157424705,4205,4205,4205,4205,0
|
|
20241113,103600,157424705,4205,4205,4205,4205,0
|
|
20241113,103500,157424705,4205,4205,4205,4205,0
|
|
20241113,103400,157424705,4205,4260,4265,4205,293
|
|
20241113,103300,156175610,4265,4265,4265,4265,0
|
|
20241113,103200,156175610,4265,4265,4265,4265,0
|
|
20241113,103100,156175610,4265,4245,4265,4245,300
|
|
20241113,103000,154899045,4195,4245,4245,4195,32
|
|
20241113,102900,154764755,4245,4245,4250,4245,243
|
|
20241113,102800,153732630,4245,4245,4245,4245,0
|
|
20241113,102700,153732630,4245,4245,4245,4245,0
|
|
20241113,102600,153732630,4245,4245,4245,4245,0
|
|
20241113,102500,153732630,4245,4245,4245,4245,0
|
|
20241113,102400,153732630,4245,4245,4245,4245,402
|
|
20241113,102300,152026140,4245,4220,4250,4220,801
|
|
20241113,102200,148623810,4190,4190,4190,4190,0
|
|
20241113,102100,148623810,4190,4190,4190,4190,17
|
|
20241113,102000,148552580,4190,4190,4190,4190,0
|
|
20241113,101900,148552580,4190,4190,4190,4190,0
|
|
20241113,101800,148552580,4190,4190,4190,4190,0
|
|
20241113,101700,148552580,4190,4205,4205,4190,846
|
|
20241113,101600,145003090,4205,4205,4205,4205,0
|
|
20241113,101500,145003090,4205,4205,4205,4205,0
|
|
20241113,101400,145003090,4205,4205,4205,4205,50
|
|
20241113,101300,144792840,4205,4205,4205,4205,0
|
|
20241113,101200,144792840,4205,4205,4205,4205,0
|
|
20241113,101100,144792840,4205,4205,4205,4205,0
|
|
20241113,101000,144792840,4205,4205,4205,4205,0
|
|
20241113,100900,144792840,4205,4205,4205,4205,0
|
|
20241113,100800,144792840,4205,4205,4205,4205,0
|
|
20241113,100700,144792840,4205,4240,4250,4200,716
|
|
20241113,100600,141779585,4250,4250,4250,4250,5
|
|
20241113,100500,141758335,4250,4280,4280,4250,1644
|
|
20241113,100400,134768035,4265,4265,4265,4265,109
|
|
20241113,100300,134303150,4270,4280,4280,4270,266
|
|
20241113,100200,133167170,4280,4270,4280,4270,20
|
|
20241113,100100,133081670,4280,4280,4280,4280,0
|
|
20241113,100000,133081670,4280,4275,4280,4275,3
|
|
20241113,095900,133068840,4275,4275,4275,4275,49
|
|
20241113,095800,132859365,4275,4245,4275,4245,21
|
|
20241113,095700,132769890,4265,4265,4265,4265,209
|
|
20241113,095600,131878505,4265,4265,4265,4265,0
|
|
20241113,095500,131878505,4265,4245,4265,4245,665
|
|
20241113,095400,129050570,4240,4240,4240,4240,5
|
|
20241113,095300,129029370,4240,4240,4240,4240,8
|
|
20241113,095200,128995450,4245,4245,4245,4245,10
|
|
20241113,095100,128953000,4245,4245,4245,4245,2
|
|
20241113,095000,128944510,4245,4245,4245,4245,0
|
|
20241113,094900,128944510,4245,4220,4245,4220,1049
|
|
20241113,094800,124509240,4200,4240,4240,4200,601
|
|
20241113,094700,121981530,4220,4220,4220,4220,10
|
|
20241113,094600,121939330,4250,4250,4250,4250,0
|
|
20241113,094500,121939330,4250,4250,4250,4250,0
|
|
20241113,094400,121939330,4250,4250,4250,4250,0
|
|
20241113,094300,121939330,4250,4245,4250,4245,6
|
|
20241113,094200,121913850,4250,4255,4255,4200,897
|
|
20241113,094100,118139225,4205,4205,4205,4205,0
|
|
20241113,094000,118139225,4205,4205,4205,4205,0
|
|
20241113,093900,118139225,4205,4205,4205,4205,0
|
|
20241113,093800,118139225,4205,4205,4205,4205,0
|
|
20241113,093700,118139225,4205,4205,4205,4205,0
|
|
20241113,093600,118139225,4205,4205,4205,4205,0
|
|
20241113,093500,118139225,4205,4205,4205,4205,0
|
|
20241113,093400,118139225,4205,4205,4205,4205,0
|
|
20241113,093300,118139225,4205,4205,4205,4205,0
|
|
20241113,093200,118139225,4205,4235,4235,4205,44
|
|
20241113,093100,117953605,4235,4235,4235,4235,208
|
|
20241113,093000,117072725,4235,4235,4235,4235,2
|
|
20241113,092900,117064255,4215,4190,4215,4185,12452
|
|
20241113,092800,64879940,4190,4190,4190,4190,1915
|
|
20241113,092700,56856090,4200,4190,4200,4190,774
|
|
20241113,092600,53610380,4200,4200,4200,4200,2
|
|
20241113,092500,53601980,4200,4200,4200,4195,1309
|
|
20241113,092400,48106825,4200,4210,4210,4200,1418
|
|
20241113,092300,42143715,4215,4225,4225,4215,606
|
|
20241113,092200,39588895,4230,4225,4230,4225,284
|
|
20241113,092100,38388985,4200,4205,4205,4200,691
|
|
20241113,092000,35486780,4200,4205,4205,4200,700
|
|
20241113,091900,32546170,4210,4230,4230,4210,232
|
|
20241113,091800,31568345,4230,4250,4250,4230,1272
|
|
20241113,091700,26171190,4255,4250,4255,4250,38
|
|
20241113,091600,26009685,4270,4245,4270,4245,3
|
|
20241113,091500,25996925,4245,4245,4245,4245,0
|
|
20241113,091400,25996925,4245,4245,4245,4245,1100
|
|
20241113,091300,21327425,4245,4245,4245,4245,150
|
|
20241113,091200,20690675,4240,4240,4240,4240,34
|
|
20241113,091100,20546515,4240,4240,4240,4240,4
|
|
20241113,091000,20529555,4240,4310,4310,4240,42
|
|
20241113,090900,20350775,4315,4335,4335,4315,2
|
|
20241113,090800,20342125,4335,4335,4335,4335,11
|
|
20241113,090700,20294440,4290,4290,4290,4290,69
|
|
20241113,090600,19998430,4300,4300,4300,4300,525
|
|
20241113,090500,17740930,4300,4260,4300,4260,1701
|
|
20241113,090400,10430800,4215,4230,4250,4200,264
|
|
20241113,090300,9316935,4260,4250,4260,4240,531
|
|
20241113,090200,7062670,4250,4250,4250,4250,0
|
|
20241113,090100,7062670,4250,4250,4250,4250,247
|
|
20241113,090000,6012920,4255,4250,4255,4200,1421
|