574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183100,353373955,3995,3995,3995,3995,4994
|
|
20241108,183000,353373955,3995,3995,3995,3995,0
|
|
20241108,182900,353373955,3995,3995,3995,3995,0
|
|
20241108,182800,353373955,3995,3995,3995,3995,0
|
|
20241108,182700,353373955,3995,3995,3995,3995,0
|
|
20241108,182600,353373955,3995,3995,3995,3995,0
|
|
20241108,182500,353373955,3995,3995,3995,3995,0
|
|
20241108,182400,353373955,3995,3995,3995,3995,0
|
|
20241108,182300,353373955,3995,3995,3995,3995,0
|
|
20241108,182200,353373955,3995,3995,3995,3995,0
|
|
20241108,182100,353373955,3995,3995,3995,3995,0
|
|
20241108,182000,353373955,3995,3995,3995,3995,0
|
|
20241108,181900,353373955,3995,3995,3995,3995,0
|
|
20241108,181800,353373955,3995,3995,3995,3995,0
|
|
20241108,181700,353373955,3995,3995,3995,3995,0
|
|
20241108,181600,353373955,3995,3995,3995,3995,0
|
|
20241108,181500,353373955,3995,3995,3995,3995,0
|
|
20241108,181400,353373955,3995,3995,3995,3995,0
|
|
20241108,181300,353373955,3995,3995,3995,3995,0
|
|
20241108,181200,353373955,3995,3995,3995,3995,0
|
|
20241108,181100,353373955,3995,3995,3995,3995,0
|
|
20241108,181000,353373955,3995,3995,3995,3995,0
|
|
20241108,180900,353373955,3995,3995,3995,3995,0
|
|
20241108,180800,353373955,3995,3995,3995,3995,0
|
|
20241108,180700,353373955,3995,3995,3995,3995,0
|
|
20241108,180600,353373955,3995,3995,3995,3995,0
|
|
20241108,180500,353373955,3995,3995,3995,3995,0
|
|
20241108,180400,353373955,3995,3995,3995,3995,0
|
|
20241108,180300,353373955,3995,3995,3995,3995,0
|
|
20241108,180200,353373955,3995,3995,3995,3995,0
|
|
20241108,180100,353373955,3995,3995,3995,3995,4994
|
|
20241108,180000,353373955,3995,3995,3995,3995,0
|
|
20241108,175900,353373955,3995,3995,3995,3995,0
|
|
20241108,175800,353373955,3995,3995,3995,3995,0
|
|
20241108,175700,353373955,3995,3995,3995,3995,0
|
|
20241108,175600,353373955,3995,3995,3995,3995,0
|
|
20241108,175500,353373955,3995,3995,3995,3995,0
|
|
20241108,175400,353373955,3995,3995,3995,3995,0
|
|
20241108,175300,353373955,3995,3995,3995,3995,0
|
|
20241108,175200,353373955,3995,3995,3995,3995,0
|
|
20241108,175100,353373955,3995,3995,3995,3995,0
|
|
20241108,175000,353373955,3995,3995,3995,3995,0
|
|
20241108,174900,353373955,3995,3995,3995,3995,0
|
|
20241108,174800,353373955,3995,3995,3995,3995,0
|
|
20241108,174700,353373955,3995,3995,3995,3995,0
|
|
20241108,174600,353373955,3995,3995,3995,3995,0
|
|
20241108,174500,353373955,3995,3995,3995,3995,0
|
|
20241108,174400,353373955,3995,3995,3995,3995,0
|
|
20241108,174300,353373955,3995,3995,3995,3995,0
|
|
20241108,174200,353373955,3995,3995,3995,3995,0
|
|
20241108,174100,353373955,3995,3995,3995,3995,0
|
|
20241108,174000,353373955,3995,3995,3995,3995,0
|
|
20241108,173900,353373955,3995,3995,3995,3995,0
|
|
20241108,173800,353373955,3995,3995,3995,3995,0
|
|
20241108,173700,353373955,3995,3995,3995,3995,0
|
|
20241108,173600,353373955,3995,3995,3995,3995,0
|
|
20241108,173500,353373955,3995,3995,3995,3995,0
|
|
20241108,173400,353373955,3995,3995,3995,3995,0
|
|
20241108,173300,353373955,3995,3995,3995,3995,0
|
|
20241108,173200,353373955,3995,3995,3995,3995,0
|
|
20241108,173100,353373955,3995,3995,3995,3995,4994
|
|
20241108,173000,353373955,3995,3995,3995,3995,0
|
|
20241108,172900,353373955,3995,3995,3995,3995,0
|
|
20241108,172800,353373955,3995,3995,3995,3995,0
|
|
20241108,172700,353373955,3995,3995,3995,3995,0
|
|
20241108,172600,353373955,3995,3995,3995,3995,0
|
|
20241108,172500,353373955,3995,3995,3995,3995,0
|
|
20241108,172400,353373955,3995,3995,3995,3995,0
|
|
20241108,172300,353373955,3995,3995,3995,3995,0
|
|
20241108,172200,353373955,3995,3995,3995,3995,0
|
|
20241108,172100,353373955,3995,3995,3995,3995,0
|
|
20241108,172000,353373955,3995,3995,3995,3995,0
|
|
20241108,171900,353373955,3995,3995,3995,3995,0
|
|
20241108,171800,353373955,3995,3995,3995,3995,0
|
|
20241108,171700,353373955,3995,3995,3995,3995,0
|
|
20241108,171600,353373955,3995,3995,3995,3995,0
|
|
20241108,171500,353373955,3995,3995,3995,3995,0
|
|
20241108,171400,353373955,3995,3995,3995,3995,0
|
|
20241108,171300,353373955,3995,3995,3995,3995,0
|
|
20241108,171200,353373955,3995,3995,3995,3995,0
|
|
20241108,171100,353373955,3995,3995,3995,3995,0
|
|
20241108,171000,353373955,3995,3995,3995,3995,0
|
|
20241108,170900,353373955,3995,3995,3995,3995,0
|
|
20241108,170800,353373955,3995,3995,3995,3995,0
|
|
20241108,170700,353373955,3995,3995,3995,3995,0
|
|
20241108,170600,353373955,3995,3995,3995,3995,0
|
|
20241108,170500,353373955,3995,3995,3995,3995,0
|
|
20241108,170400,353373955,3995,3995,3995,3995,0
|
|
20241108,170300,353373955,3995,3995,3995,3995,0
|
|
20241108,170200,353373955,3995,3995,3995,3995,0
|
|
20241108,170100,353373955,3995,3995,3995,3995,4994
|
|
20241108,170000,353373955,3995,3995,3995,3995,0
|
|
20241108,165900,353373955,3995,3995,3995,3995,0
|
|
20241108,165800,353373955,3995,3995,3995,3995,0
|
|
20241108,165700,353373955,3995,3995,3995,3995,0
|
|
20241108,165600,353373955,3995,3995,3995,3995,0
|
|
20241108,165500,353373955,3995,3995,3995,3995,0
|
|
20241108,165400,353373955,3995,3995,3995,3995,0
|
|
20241108,165300,353373955,3995,3995,3995,3995,0
|
|
20241108,165200,353373955,3995,3995,3995,3995,0
|
|
20241108,165100,353373955,3995,3995,3995,3995,0
|
|
20241108,165000,353373955,3995,3995,3995,3995,0
|
|
20241108,164900,353373955,3995,3995,3995,3995,0
|
|
20241108,164800,353373955,3995,3995,3995,3995,0
|
|
20241108,164700,353373955,3995,3995,3995,3995,0
|
|
20241108,164600,353373955,3995,3995,3995,3995,0
|
|
20241108,164500,353373955,3995,3995,3995,3995,0
|
|
20241108,164400,353373955,3995,3995,3995,3995,0
|
|
20241108,164300,353373955,3995,3995,3995,3995,0
|
|
20241108,164200,353373955,3995,3995,3995,3995,0
|
|
20241108,164100,353373955,3995,3995,3995,3995,0
|
|
20241108,164000,353373955,3995,3995,3995,3995,0
|
|
20241108,163900,353373955,3995,3995,3995,3995,0
|
|
20241108,163800,353373955,3995,3995,3995,3995,0
|
|
20241108,163700,353373955,3995,3995,3995,3995,0
|
|
20241108,163600,353373955,3995,3995,3995,3995,0
|
|
20241108,163500,353373955,3995,3995,3995,3995,0
|
|
20241108,163400,353373955,3995,3995,3995,3995,0
|
|
20241108,163300,353373955,3995,3995,3995,3995,0
|
|
20241108,163200,353373955,3995,3995,3995,3995,0
|
|
20241108,163100,353373955,3995,3995,3995,3995,4994
|
|
20241108,163000,353373955,3995,3995,3995,3995,0
|
|
20241108,162900,353373955,3995,3995,3995,3995,0
|
|
20241108,162800,353373955,3995,3995,3995,3995,0
|
|
20241108,162700,353373955,3995,3995,3995,3995,0
|
|
20241108,162600,353373955,3995,3995,3995,3995,0
|
|
20241108,162500,353373955,3995,3995,3995,3995,0
|
|
20241108,162400,353373955,3995,3995,3995,3995,0
|
|
20241108,162300,353373955,3995,3995,3995,3995,0
|
|
20241108,162200,353373955,3995,3995,3995,3995,0
|
|
20241108,162100,353373955,3995,3995,3995,3995,0
|
|
20241108,162000,353373955,3995,3995,3995,3995,0
|
|
20241108,161900,353373955,3995,3995,3995,3995,0
|
|
20241108,161800,353373955,3995,3995,3995,3995,0
|
|
20241108,161700,353373955,3995,3995,3995,3995,0
|
|
20241108,161600,353373955,3995,3995,3995,3995,0
|
|
20241108,161500,353373955,3995,3995,3995,3995,0
|
|
20241108,161400,353373955,3995,3995,3995,3995,0
|
|
20241108,161300,353373955,3995,3995,3995,3995,0
|
|
20241108,161200,353373955,3995,3995,3995,3995,0
|
|
20241108,161100,353373955,3995,3995,3995,3995,0
|
|
20241108,161000,353373955,3995,3995,3995,3995,0
|
|
20241108,160900,353373955,3995,3995,3995,3995,0
|
|
20241108,160800,353373955,3995,3995,3995,3995,0
|
|
20241108,160700,353373955,3995,3995,3995,3995,0
|
|
20241108,160600,353373955,3995,3995,3995,3995,0
|
|
20241108,160500,353373955,3995,3995,3995,3995,0
|
|
20241108,160400,353373955,3995,3995,3995,3995,0
|
|
20241108,160300,353373955,3995,3995,3995,3995,0
|
|
20241108,160200,353373955,3995,3995,3995,3995,0
|
|
20241108,160100,353373955,3995,3995,3995,3995,4994
|
|
20241108,160000,353373955,3995,3995,3995,3995,0
|
|
20241108,155900,353373955,3995,3995,3995,3995,0
|
|
20241108,155800,353373955,3995,3995,3995,3995,0
|
|
20241108,155700,353373955,3995,3995,3995,3995,0
|
|
20241108,155600,353373955,3995,3995,3995,3995,0
|
|
20241108,155500,353373955,3995,3995,3995,3995,0
|
|
20241108,155400,353373955,3995,3995,3995,3995,0
|
|
20241108,155300,353373955,3995,3995,3995,3995,0
|
|
20241108,155200,353373955,3995,3995,3995,3995,0
|
|
20241108,155100,353373955,3995,3995,3995,3995,0
|
|
20241108,155000,353373955,3995,3995,3995,3995,0
|
|
20241108,154900,353373955,3995,3995,3995,3995,0
|
|
20241108,154800,353373955,3995,3995,3995,3995,0
|
|
20241108,154700,353373955,3995,3995,3995,3995,0
|
|
20241108,154600,353373955,3995,3995,3995,3995,0
|
|
20241108,154500,353373955,3995,3995,3995,3995,0
|
|
20241108,154400,353373955,3995,3995,3995,3995,0
|
|
20241108,154300,353373955,3995,3995,3995,3995,0
|
|
20241108,154200,353373955,3995,3995,3995,3995,0
|
|
20241108,154100,353373955,3995,3995,3995,3995,0
|
|
20241108,154000,353373955,3995,3995,3995,3995,0
|
|
20241108,153900,353373955,3995,3995,3995,3995,0
|
|
20241108,153800,353373955,3995,3995,3995,3995,0
|
|
20241108,153700,353373955,3995,3995,3995,3995,0
|
|
20241108,153600,353373955,3995,3995,3995,3995,0
|
|
20241108,153500,353373955,3995,3995,3995,3995,0
|
|
20241108,153400,353373955,3995,3995,3995,3995,0
|
|
20241108,153300,353373955,3995,3995,3995,3995,0
|
|
20241108,153200,353373955,3995,3995,3995,3995,0
|
|
20241108,153100,353373955,3995,3995,3995,3995,4994
|
|
20241108,153000,353373955,3995,3995,3995,3995,4994
|
|
20241108,152900,333422925,4000,4000,4000,4000,0
|
|
20241108,152800,333422925,4000,4000,4000,4000,0
|
|
20241108,152700,333422925,4000,4000,4000,4000,0
|
|
20241108,152600,333422925,4000,4000,4000,4000,0
|
|
20241108,152500,333422925,4000,4000,4000,4000,0
|
|
20241108,152400,333422925,4000,4000,4000,4000,0
|
|
20241108,152300,333422925,4000,4000,4000,4000,0
|
|
20241108,152200,333422925,4000,4000,4000,4000,0
|
|
20241108,152100,333422925,4000,4000,4000,4000,0
|
|
20241108,152000,333422925,4000,4000,4000,4000,0
|
|
20241108,151900,333422925,4000,3955,4000,3955,2085
|
|
20241108,151800,325097815,3990,3955,3990,3955,184
|
|
20241108,151700,324365120,3990,3955,3990,3955,28
|
|
20241108,151600,324253585,3960,3965,3990,3950,306
|
|
20241108,151500,323038655,3960,3955,3990,3955,263
|
|
20241108,151400,321993565,3985,3960,3990,3955,111
|
|
20241108,151300,321553225,3990,3960,3990,3960,41
|
|
20241108,151200,321389920,3990,3960,3990,3960,14
|
|
20241108,151100,321334235,3990,3960,3990,3960,16
|
|
20241108,151000,321270575,3960,3960,3990,3960,25
|
|
20241108,150900,321171000,3990,3970,3990,3960,35
|
|
20241108,150800,321031555,3960,3960,3990,3960,25
|
|
20241108,150700,320931985,3960,3960,3990,3960,25
|
|
20241108,150600,320832410,3960,3960,3990,3945,236
|
|
20241108,150500,319898145,3960,3960,3990,3960,61
|
|
20241108,150400,319656360,3960,3980,3990,3950,2363
|
|
20241108,150300,310239895,3980,3950,3980,3950,280
|
|
20241108,150200,309125735,3980,3950,3980,3950,12
|
|
20241108,150100,309078050,3950,3945,3980,3945,42
|
|
20241108,150000,308911110,3945,3980,3980,3945,1321
|
|
20241108,145900,303694185,3980,3980,3980,3980,2
|
|
20241108,145800,303686225,3980,3980,3980,3980,10
|
|
20241108,145700,303646425,3945,3955,3955,3945,1500
|
|
20241108,145600,297727595,3950,3960,3960,3950,6000
|
|
20241108,145500,274023560,3960,3980,3980,3960,802
|
|
20241108,145400,270841455,3990,3990,3990,3990,1
|
|
20241108,145300,270837465,3980,3980,3980,3980,0
|
|
20241108,145200,270837465,3980,3980,3980,3980,7
|
|
20241108,145100,270809605,3985,3985,3985,3985,10
|
|
20241108,145000,270769755,3985,3990,3990,3985,66
|
|
20241108,144900,270506740,3990,3990,3990,3990,10
|
|
20241108,144800,270466840,3990,3990,3990,3990,0
|
|
20241108,144700,270466840,3990,3990,3990,3990,1
|
|
20241108,144600,270462850,3990,3990,3990,3990,0
|
|
20241108,144500,270462850,3990,3990,3990,3990,1
|
|
20241108,144400,270458860,3990,3990,3990,3990,0
|
|
20241108,144300,270458860,3990,3990,3990,3990,0
|
|
20241108,144200,270458860,3990,3990,3990,3990,12
|
|
20241108,144100,270410980,3990,3990,3990,3990,5
|
|
20241108,144000,270391030,3995,3995,3995,3995,1
|
|
20241108,143900,270387035,3995,3995,3995,3995,0
|
|
20241108,143800,270387035,3995,3995,3995,3995,0
|
|
20241108,143700,270387035,3995,3995,3995,3995,0
|
|
20241108,143600,270387035,3995,3995,3995,3995,0
|
|
20241108,143500,270387035,3995,3995,3995,3995,2
|
|
20241108,143400,270379045,3995,3995,3995,3995,100
|
|
20241108,143300,269979545,3995,3995,3995,3995,0
|
|
20241108,143200,269979545,3995,3995,3995,3995,0
|
|
20241108,143100,269979545,3995,3995,3995,3995,0
|
|
20241108,143000,269979545,3995,3995,3995,3995,11
|
|
20241108,142900,269935600,4000,4000,4000,4000,0
|
|
20241108,142800,269935600,4000,4000,4000,4000,0
|
|
20241108,142700,269935600,4000,4000,4000,4000,0
|
|
20241108,142600,269935600,4000,4000,4000,4000,2
|
|
20241108,142500,269927600,4000,3995,4000,3980,101
|
|
20241108,142400,269525205,3995,3995,3995,3995,0
|
|
20241108,142300,269525205,3995,3995,3995,3995,0
|
|
20241108,142200,269525205,3995,3995,3995,3995,0
|
|
20241108,142100,269525205,3995,3995,3995,3995,0
|
|
20241108,142000,269525205,3995,3995,3995,3995,1
|
|
20241108,141900,269521210,4000,4000,4000,4000,0
|
|
20241108,141800,269521210,4000,4000,4000,4000,0
|
|
20241108,141700,269521210,4000,4000,4000,4000,1
|
|
20241108,141600,269517210,4010,4010,4010,4010,0
|
|
20241108,141500,269517210,4010,4010,4010,4010,1
|
|
20241108,141400,269513200,4000,4000,4000,4000,0
|
|
20241108,141300,269513200,4000,4000,4000,4000,0
|
|
20241108,141200,269513200,4000,4000,4000,4000,204
|
|
20241108,141100,268697200,4000,4000,4000,4000,10
|
|
20241108,141000,268657200,4010,4005,4010,4005,164
|
|
20241108,140900,267999650,4005,4005,4005,4005,90
|
|
20241108,140800,267639200,4010,4010,4010,4010,1
|
|
20241108,140700,267635190,4005,4005,4005,4005,18
|
|
20241108,140600,267563100,4000,4000,4010,3995,7389
|
|
20241108,140500,238006590,4000,4000,4000,4000,0
|
|
20241108,140400,238006590,4000,4000,4000,4000,0
|
|
20241108,140300,238006590,4000,4000,4000,4000,0
|
|
20241108,140200,238006590,4000,4000,4000,4000,0
|
|
20241108,140100,238006590,4000,4000,4000,4000,1
|
|
20241108,140000,238002590,3985,4005,4005,3985,169
|
|
20241108,135900,237327745,4005,4005,4005,4005,0
|
|
20241108,135800,237327745,4005,4005,4005,4005,9
|
|
20241108,135700,237291700,4005,4005,4005,4005,10
|
|
20241108,135600,237251650,4000,4000,4000,4000,17
|
|
20241108,135500,237183650,4000,4000,4010,4000,60
|
|
20241108,135400,236943550,4000,4000,4000,4000,0
|
|
20241108,135300,236943550,4000,4000,4000,4000,10
|
|
20241108,135200,236903550,3995,3995,3995,3995,5
|
|
20241108,135100,236883575,3995,3995,3995,3995,11
|
|
20241108,135000,236839630,3995,4000,4000,3995,10
|
|
20241108,134900,236799635,4000,4000,4000,4000,57
|
|
20241108,134800,236571635,4005,4000,4005,4000,50
|
|
20241108,134700,236371585,4010,4010,4010,4010,10
|
|
20241108,134600,236331485,4010,4010,4010,4010,10
|
|
20241108,134500,236291385,4010,4010,4010,4010,41
|
|
20241108,134400,236126975,4010,4005,4010,4005,819
|
|
20241108,134300,232842875,4010,4010,4010,4010,9
|
|
20241108,134200,232806785,4010,4005,4010,4005,418
|
|
20241108,134100,231132645,4015,4015,4015,4015,11
|
|
20241108,134000,231088480,4015,4015,4015,4015,10
|
|
20241108,133900,231048330,4010,4010,4010,4010,10
|
|
20241108,133800,231008230,4005,4005,4005,4005,0
|
|
20241108,133700,231008230,4005,4005,4005,4005,160
|
|
20241108,133600,230367430,4015,4015,4015,4015,16
|
|
20241108,133500,230303190,4015,4015,4015,4015,9
|
|
20241108,133400,230267055,4010,4010,4010,4010,45
|
|
20241108,133300,230086605,4010,4010,4010,4010,4
|
|
20241108,133200,230070565,4015,4015,4015,4015,10
|
|
20241108,133100,230030415,4015,4015,4015,4015,45
|
|
20241108,133000,229849740,4010,4015,4015,4010,11
|
|
20241108,132900,229805580,4015,4015,4015,4015,83
|
|
20241108,132800,229472335,4015,4015,4015,4015,0
|
|
20241108,132700,229472335,4015,4015,4015,4015,10
|
|
20241108,132600,229432185,4015,4005,4015,4005,715
|
|
20241108,132500,226568490,4015,4015,4015,4015,9
|
|
20241108,132400,226532355,4015,4015,4015,4015,10
|
|
20241108,132300,226492205,4015,4015,4015,4015,9
|
|
20241108,132200,226456070,4015,4015,4015,4015,1
|
|
20241108,132100,226452055,4015,4015,4015,4015,10
|
|
20241108,132000,226411905,4015,4015,4015,4015,10
|
|
20241108,131900,226371755,4015,4015,4015,4015,9
|
|
20241108,131800,226335620,4010,4020,4020,4010,66
|
|
20241108,131700,226070860,4020,4020,4020,4000,3
|
|
20241108,131600,226058820,4020,4015,4020,4015,18
|
|
20241108,131500,225986505,4015,4005,4015,4005,241
|
|
20241108,131400,225021290,4020,4020,4020,4020,11
|
|
20241108,131300,224977070,4020,4020,4020,4020,29
|
|
20241108,131200,224860490,4015,4015,4015,4015,13
|
|
20241108,131100,224808295,4015,4015,4015,4015,10
|
|
20241108,131000,224768145,4015,4015,4015,4015,9
|
|
20241108,130900,224732010,4015,4015,4015,4015,10
|
|
20241108,130800,224691860,4015,4015,4015,4015,10
|
|
20241108,130700,224651710,4015,4015,4015,4015,1
|
|
20241108,130600,224647695,4015,4010,4015,4010,139
|
|
20241108,130500,224090260,4010,4010,4010,4010,10
|
|
20241108,130400,224050160,4010,4010,4010,4010,9
|
|
20241108,130300,224014070,4010,4010,4010,4010,10
|
|
20241108,130200,223973970,4010,4010,4010,4010,10
|
|
20241108,130100,223933870,4010,4010,4010,4010,20
|
|
20241108,130000,223853670,4010,4010,4010,4010,11
|
|
20241108,125900,223809560,4005,4010,4010,4005,13
|
|
20241108,125800,223757435,4010,4010,4010,4010,9
|
|
20241108,125700,223721345,4005,4010,4010,4005,11
|
|
20241108,125600,223677240,4015,4015,4015,4015,0
|
|
20241108,125500,223677240,4015,4015,4015,4015,10
|
|
20241108,125400,223637090,4015,4015,4015,4015,9
|
|
20241108,125300,223600955,4015,4015,4020,4015,80
|
|
20241108,125200,223279705,4020,4020,4020,4020,9
|
|
20241108,125100,223243525,4015,4015,4015,4015,1
|
|
20241108,125000,223239510,4020,4020,4020,4020,11
|
|
20241108,124900,223195290,4015,4020,4020,4015,91
|
|
20241108,124800,222829475,4020,4020,4020,4020,9
|
|
20241108,124700,222793295,4015,4020,4020,4015,12
|
|
20241108,124600,222745060,4020,4020,4020,4020,9
|
|
20241108,124500,222708880,4015,4015,4015,4015,1
|
|
20241108,124400,222704865,4020,4020,4020,4020,10
|
|
20241108,124300,222664665,4015,4020,4020,4015,11
|
|
20241108,124200,222620450,4020,4020,4020,4020,9
|
|
20241108,124100,222584270,4015,4020,4020,4015,11
|
|
20241108,124000,222540055,4020,4020,4020,4020,1
|
|
20241108,123900,222536035,4020,4020,4020,4015,18
|
|
20241108,123800,222463680,4020,4020,4020,4020,19
|
|
20241108,123700,222387300,4015,4020,4020,4015,11
|
|
20241108,123600,222343085,4015,4015,4015,4015,1
|
|
20241108,123500,222339070,4015,4015,4015,4015,1
|
|
20241108,123400,222335055,4010,4010,4010,4010,1
|
|
20241108,123300,222331045,4015,4015,4015,4015,19
|
|
20241108,123200,222254760,4020,4020,4020,4020,17
|
|
20241108,123100,222186420,4015,4020,4020,4015,11
|
|
20241108,123000,222142205,4020,4020,4020,4020,0
|
|
20241108,122900,222142205,4020,4015,4020,4015,10
|
|
20241108,122800,222102010,4015,4015,4015,4015,1
|
|
20241108,122700,222097995,4020,4020,4020,4020,9
|
|
20241108,122600,222061815,4015,4015,4015,4015,10
|
|
20241108,122500,222021665,4020,4020,4020,4020,10
|
|
20241108,122400,221981465,4015,4015,4015,4015,0
|
|
20241108,122300,221981465,4015,4020,4020,4015,17
|
|
20241108,122200,221913170,4020,4020,4020,4020,2
|
|
20241108,122100,221905130,4005,4025,4025,4005,128
|
|
20241108,122000,221391635,4025,4025,4025,4025,12
|
|
20241108,121900,221343335,4025,4025,4025,4025,0
|
|
20241108,121800,221343335,4025,4020,4025,4020,11
|
|
20241108,121700,221299065,4020,4020,4020,4020,1
|
|
20241108,121600,221295045,4025,4025,4025,4020,358
|
|
20241108,121500,219855655,4030,4030,4030,4030,11
|
|
20241108,121400,219811325,4025,4030,4030,4025,2
|
|
20241108,121300,219803270,4030,4030,4030,4030,10
|
|
20241108,121200,219762970,4030,4025,4030,4025,11
|
|
20241108,121100,219718645,4030,4030,4030,4030,17
|
|
20241108,121000,219650135,4025,4030,4030,4025,11
|
|
20241108,120900,219605810,4030,4030,4030,4030,9
|
|
20241108,120800,219569540,4025,4030,4030,4025,2
|
|
20241108,120700,219561485,4025,4025,4025,4025,1
|
|
20241108,120600,219557460,4030,4025,4030,4025,51
|
|
20241108,120500,219352130,4030,4030,4030,4030,9
|
|
20241108,120400,219315860,4025,4030,4030,4025,12
|
|
20241108,120300,219267505,4030,4030,4030,4030,1
|
|
20241108,120200,219263475,4025,4025,4025,4025,1
|
|
20241108,120100,219259450,4030,4030,4030,4030,11
|
|
20241108,120000,219215120,4030,4035,4035,4030,18
|
|
20241108,115900,219142530,4030,4030,4030,4030,1
|
|
20241108,115800,219138500,4035,4035,4035,4035,0
|
|
20241108,115700,219138500,4035,4030,4035,4020,80
|
|
20241108,115600,218815940,4035,4030,4035,4030,11
|
|
20241108,115500,218771560,4035,4035,4035,4035,9
|
|
20241108,115400,218735245,4030,4035,4035,4030,11
|
|
20241108,115300,218690865,4035,4035,4035,4035,1
|
|
20241108,115200,218686830,4035,4030,4035,4030,11
|
|
20241108,115100,218642450,4035,4035,4035,4035,10
|
|
20241108,115000,218602100,4035,4030,4035,4030,16
|
|
20241108,114900,218537545,4035,4035,4035,4035,11
|
|
20241108,114800,218493160,4030,4035,4035,4030,11
|
|
20241108,114700,218448780,4030,4030,4030,4030,1
|
|
20241108,114600,218444750,4030,4030,4030,4030,1
|
|
20241108,114500,218440720,4035,4035,4035,4035,10
|
|
20241108,114400,218400370,4035,4035,4035,4030,12
|
|
20241108,114300,218351955,4030,4030,4030,4030,8
|
|
20241108,114200,218319715,4035,4035,4035,4035,0
|
|
20241108,114100,218319715,4035,4035,4035,4035,12
|
|
20241108,114000,218271295,4035,4035,4035,4035,9
|
|
20241108,113900,218234980,4035,4030,4035,4030,110
|
|
20241108,113800,217791180,4030,4030,4030,4030,10
|
|
20241108,113700,217750880,4035,4035,4035,4035,0
|
|
20241108,113600,217750880,4035,4035,4035,4035,9
|
|
20241108,113500,217714565,4030,4030,4030,4030,10
|
|
20241108,113400,217674265,4030,4025,4030,4020,1109
|
|
20241108,113300,213213250,4025,4035,4035,4025,16
|
|
20241108,113200,213148750,4035,4035,4035,4035,16
|
|
20241108,113100,213084190,4030,4030,4030,4030,1
|
|
20241108,113000,213080160,4035,4035,4035,4035,9
|
|
20241108,112900,213043845,4035,4030,4035,4030,11
|
|
20241108,112800,212999465,4030,4030,4030,4030,1
|
|
20241108,112700,212995435,4035,4035,4035,4035,10
|
|
20241108,112600,212955085,4030,4030,4035,4030,837
|
|
20241108,112500,209581850,4035,4035,4035,4030,1002
|
|
20241108,112400,205538785,4035,4035,4035,4035,9
|
|
20241108,112300,205502470,4035,4030,4035,4030,11
|
|
20241108,112200,205458090,4035,4035,4035,4035,10
|
|
20241108,112100,205417740,4030,4030,4030,4030,1
|
|
20241108,112000,205413710,4040,4040,4040,4040,10
|
|
20241108,111900,205373310,4040,4030,4040,4030,11
|
|
20241108,111800,205328880,4040,4040,4040,4040,9
|
|
20241108,111700,205292520,4040,4030,4040,4030,11
|
|
20241108,111600,205248090,4030,4030,4030,4030,28
|
|
20241108,111500,205135250,4040,4030,4040,4030,340
|
|
20241108,111400,203764960,4040,4040,4040,4040,11
|
|
20241108,111300,203720520,4040,4030,4040,4030,11
|
|
20241108,111200,203676090,4040,4040,4040,4040,9
|
|
20241108,111100,203639730,4030,4040,4040,4030,11
|
|
20241108,111000,203595300,4040,4040,4040,4040,10
|
|
20241108,110900,203554900,4040,4030,4040,4030,15
|
|
20241108,110800,203494360,4040,4040,4040,4040,10
|
|
20241108,110700,203453960,4040,4030,4040,4030,11
|
|
20241108,110600,203409530,4040,4040,4040,4040,9
|
|
20241108,110500,203373170,4030,4030,4030,4030,2
|
|
20241108,110400,203365110,4040,4040,4040,4040,10
|
|
20241108,110300,203324710,4040,4040,4040,4040,104
|
|
20241108,110200,202904550,4045,4040,4045,4040,479
|
|
20241108,110100,200969095,4045,4045,4045,4045,10
|
|
20241108,110000,200928645,4045,4030,4045,4030,3
|
|
20241108,105900,200916525,4045,4045,4045,4045,9
|
|
20241108,105800,200880120,4045,4045,4045,4045,10
|
|
20241108,105700,200839670,4050,4050,4050,4050,10
|
|
20241108,105600,200799170,4050,4050,4050,4050,9
|
|
20241108,105500,200762720,4050,4050,4050,4050,10
|
|
20241108,105400,200722220,4050,4050,4050,4050,0
|
|
20241108,105300,200722220,4050,4050,4050,4050,9
|
|
20241108,105200,200685770,4030,4050,4050,4030,22
|
|
20241108,105100,200596770,4030,4050,4050,4030,85
|
|
20241108,105000,200254020,4050,4050,4050,4050,37
|
|
20241108,104900,200104170,4050,4050,4050,4050,0
|
|
20241108,104800,200104170,4050,4050,4050,4050,14
|
|
20241108,104700,200047470,4050,4050,4050,4050,109
|
|
20241108,104600,199606020,4050,4050,4050,4050,10
|
|
20241108,104500,199565520,4045,4045,4045,4045,8
|
|
20241108,104400,199533160,4050,4050,4050,4050,9
|
|
20241108,104300,199496710,4050,4050,4050,4050,30
|
|
20241108,104200,199375210,4050,4050,4050,4050,10
|
|
20241108,104100,199334710,4050,4050,4050,4050,9
|
|
20241108,104000,199298260,4050,4050,4050,4050,10
|
|
20241108,103900,199257760,4050,4050,4050,4030,12
|
|
20241108,103800,199209180,4050,4050,4050,4050,29
|
|
20241108,103700,199091730,4050,4050,4050,4050,0
|
|
20241108,103600,199091730,4050,4050,4050,4050,10
|
|
20241108,103500,199051230,4050,4050,4050,4050,9
|
|
20241108,103400,199014780,4050,4030,4050,4030,48
|
|
20241108,103300,198821140,4055,4050,4055,4030,310
|
|
20241108,103200,197567930,4050,4050,4050,4050,160
|
|
20241108,103100,196919930,4055,4055,4055,4050,358
|
|
20241108,103000,195468750,4050,4055,4055,4050,170
|
|
20241108,102900,194779500,4055,4055,4055,4055,170
|
|
20241108,102800,194090150,4055,4060,4060,4055,55
|
|
20241108,102700,193867075,4060,4060,4060,4060,10
|
|
20241108,102600,193826475,4055,4055,4055,4055,9
|
|
20241108,102500,193789980,4060,4035,4060,4035,123
|
|
20241108,102400,193291350,4030,4055,4055,4030,190
|
|
20241108,102300,192521125,4055,4055,4055,4055,339
|
|
20241108,102200,191146480,4055,4060,4060,4055,51
|
|
20241108,102100,190939615,4055,4060,4060,4055,12
|
|
20241108,102000,190890905,4055,4055,4055,4055,1
|
|
20241108,101900,190886850,4060,4060,4060,4060,9
|
|
20241108,101800,190850310,4060,4060,4060,4060,10
|
|
20241108,101700,190809710,4055,4060,4060,4055,70
|
|
20241108,101600,190525760,4055,4060,4060,4055,947
|
|
20241108,101500,186685630,4030,4050,4050,4030,1700
|
|
20241108,101400,179823740,4050,4065,4065,4050,2070
|
|
20241108,101300,171427015,4060,4055,4060,4055,2111
|
|
20241108,101200,162857860,4055,4055,4055,4055,1250
|
|
20241108,101100,157789110,4060,4060,4060,4060,11
|
|
20241108,101000,157744450,4060,4060,4060,4055,31
|
|
20241108,100900,157618595,4055,4055,4055,4055,1077
|
|
20241108,100800,153251360,4040,4055,4055,4040,1563
|
|
20241108,100700,146928395,4055,4060,4060,4055,198
|
|
20241108,100600,146125450,4060,4055,4060,4055,325
|
|
20241108,100500,144807515,4060,4055,4060,4055,1149
|
|
20241108,100400,140148195,4040,4040,4040,4040,0
|
|
20241108,100300,140148195,4040,4050,4055,4040,769
|
|
20241108,100200,137036300,4050,4045,4050,4040,41
|
|
20241108,100100,136870425,4045,4045,4045,4045,567
|
|
20241108,100000,134576910,4045,4040,4045,4040,12
|
|
20241108,095900,134528380,4040,4035,4040,4035,395
|
|
20241108,095800,132933705,4030,4030,4030,4030,250
|
|
20241108,095700,131926205,4040,4040,4040,4035,2496
|
|
20241108,095600,121846375,4040,4030,4040,4030,1224
|
|
20241108,095500,116912485,4035,4035,4035,4035,511
|
|
20241108,095400,114850600,4030,4030,4030,4030,95
|
|
20241108,095300,114467750,4025,4025,4025,4025,0
|
|
20241108,095200,114467750,4025,4040,4040,4025,38
|
|
20241108,095100,114314500,4030,4030,4035,4030,1487
|
|
20241108,095000,108319955,4035,4025,4045,4025,4221
|
|
20241108,094900,91286940,4020,4020,4025,4020,1216
|
|
20241108,094800,86396140,4020,4015,4020,4015,2301
|
|
20241108,094700,77152625,4015,4000,4015,4000,1479
|
|
20241108,094600,71234255,4000,4000,4000,4000,759
|
|
20241108,094500,68198255,4005,4005,4005,4005,0
|
|
20241108,094400,68198255,4005,4005,4005,4005,62
|
|
20241108,094300,67949945,4005,4005,4005,4005,0
|
|
20241108,094200,67949945,4005,4005,4005,4005,0
|
|
20241108,094100,67949945,4005,4005,4005,4005,0
|
|
20241108,094000,67949945,4005,4005,4005,4005,0
|
|
20241108,093900,67949945,4005,4005,4005,4005,500
|
|
20241108,093800,65947445,4005,4005,4005,4005,0
|
|
20241108,093700,65947445,4005,4005,4005,4005,4
|
|
20241108,093600,65931425,4005,3990,4020,3990,3300
|
|
20241108,093500,52703045,3990,3990,3990,3990,200
|
|
20241108,093400,51905045,3995,4000,4000,3995,52
|
|
20241108,093300,51697300,4000,4000,4000,4000,0
|
|
20241108,093200,51697300,4000,4000,4000,4000,1
|
|
20241108,093100,51693300,4000,4000,4000,4000,4
|
|
20241108,093000,51677300,4000,3990,4000,3975,493
|
|
20241108,092900,49708940,3985,3980,3990,3975,569
|
|
20241108,092800,47441650,3960,3960,3960,3960,0
|
|
20241108,092700,47441650,3960,3960,3960,3960,0
|
|
20241108,092600,47441650,3960,3960,3960,3960,0
|
|
20241108,092500,47441650,3960,3960,3960,3960,1000
|
|
20241108,092400,43481650,3960,3960,3960,3960,8
|
|
20241108,092300,43449970,3985,3985,3985,3985,0
|
|
20241108,092200,43449970,3985,3985,3985,3985,1
|
|
20241108,092100,43445985,3985,3985,3985,3985,0
|
|
20241108,092000,43445985,3985,3985,3985,3985,47
|
|
20241108,091900,43258690,3985,3985,3985,3985,18
|
|
20241108,091800,43186960,3980,3980,3980,3975,2657
|
|
20241108,091700,32612410,3985,3985,3985,3985,459
|
|
20241108,091600,30783295,3990,3990,3990,3990,4
|
|
20241108,091500,30767335,3990,3985,3990,3985,948
|
|
20241108,091400,26989545,3985,3990,3990,3985,336
|
|
20241108,091300,25650290,3990,3980,3990,3980,2881
|
|
20241108,091200,14169390,3975,3970,3975,3970,783
|
|
20241108,091100,11056985,3965,3965,3970,3965,1015
|
|
20241108,091000,7027565,3950,3960,3960,3950,1052
|
|
20241108,090900,2862165,3945,3940,3960,3940,633
|
|
20241108,090800,358310,3945,3945,3945,3945,2
|
|
20241108,090700,350420,3940,3940,3940,3940,0
|
|
20241108,090600,350420,3940,3940,3940,3940,0
|
|
20241108,090500,350420,3940,3940,3940,3940,0
|
|
20241108,090400,350420,3940,3940,3940,3940,3
|
|
20241108,090300,338600,3935,3935,3935,3935,0
|
|
20241108,090200,338600,3935,3935,3935,3935,0
|
|
20241108,090100,338600,3935,3935,3935,3935,50
|
|
20241108,090000,141850,3935,3945,3945,3935,36
|