602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185900,328586570,4485,4485,4485,4485,911
|
|
20241111,185800,328586570,4485,4485,4485,4485,0
|
|
20241111,185700,328586570,4485,4485,4485,4485,0
|
|
20241111,185600,328586570,4485,4485,4485,4485,0
|
|
20241111,185500,328586570,4485,4485,4485,4485,0
|
|
20241111,185400,328586570,4485,4485,4485,4485,0
|
|
20241111,185300,328586570,4485,4485,4485,4485,0
|
|
20241111,185200,328586570,4485,4485,4485,4485,0
|
|
20241111,185100,328586570,4485,4485,4485,4485,0
|
|
20241111,185000,328586570,4485,4485,4485,4485,0
|
|
20241111,184900,328586570,4485,4485,4485,4485,0
|
|
20241111,184800,328586570,4485,4485,4485,4485,0
|
|
20241111,184700,328586570,4485,4485,4485,4485,0
|
|
20241111,184600,328586570,4485,4485,4485,4485,0
|
|
20241111,184500,328586570,4485,4485,4485,4485,0
|
|
20241111,184400,328586570,4485,4485,4485,4485,0
|
|
20241111,184300,328586570,4485,4485,4485,4485,0
|
|
20241111,184200,328586570,4485,4485,4485,4485,0
|
|
20241111,184100,328586570,4485,4485,4485,4485,0
|
|
20241111,184000,328586570,4485,4485,4485,4485,0
|
|
20241111,183900,328586570,4485,4485,4485,4485,0
|
|
20241111,183800,328586570,4485,4485,4485,4485,0
|
|
20241111,183700,328586570,4485,4485,4485,4485,0
|
|
20241111,183600,328586570,4485,4485,4485,4485,0
|
|
20241111,183500,328586570,4485,4485,4485,4485,0
|
|
20241111,183400,328586570,4485,4485,4485,4485,0
|
|
20241111,183300,328586570,4485,4485,4485,4485,0
|
|
20241111,183200,328586570,4485,4485,4485,4485,0
|
|
20241111,183100,328586570,4485,4485,4485,4485,0
|
|
20241111,183000,328586570,4485,4485,4485,4485,0
|
|
20241111,182900,328586570,4485,4485,4485,4485,911
|
|
20241111,182800,328586570,4485,4485,4485,4485,0
|
|
20241111,182700,328586570,4485,4485,4485,4485,0
|
|
20241111,182600,328586570,4485,4485,4485,4485,0
|
|
20241111,182500,328586570,4485,4485,4485,4485,0
|
|
20241111,182400,328586570,4485,4485,4485,4485,0
|
|
20241111,182300,328586570,4485,4485,4485,4485,0
|
|
20241111,182200,328586570,4485,4485,4485,4485,0
|
|
20241111,182100,328586570,4485,4485,4485,4485,0
|
|
20241111,182000,328586570,4485,4485,4485,4485,0
|
|
20241111,181900,328586570,4485,4485,4485,4485,0
|
|
20241111,181800,328586570,4485,4485,4485,4485,0
|
|
20241111,181700,328586570,4485,4485,4485,4485,0
|
|
20241111,181600,328586570,4485,4485,4485,4485,0
|
|
20241111,181500,328586570,4485,4485,4485,4485,0
|
|
20241111,181400,328586570,4485,4485,4485,4485,0
|
|
20241111,181300,328586570,4485,4485,4485,4485,0
|
|
20241111,181200,328586570,4485,4485,4485,4485,0
|
|
20241111,181100,328586570,4485,4485,4485,4485,0
|
|
20241111,181000,328586570,4485,4485,4485,4485,0
|
|
20241111,180900,328586570,4485,4485,4485,4485,0
|
|
20241111,180800,328586570,4485,4485,4485,4485,0
|
|
20241111,180700,328586570,4485,4485,4485,4485,0
|
|
20241111,180600,328586570,4485,4485,4485,4485,0
|
|
20241111,180500,328586570,4485,4485,4485,4485,0
|
|
20241111,180400,328586570,4485,4485,4485,4485,0
|
|
20241111,180300,328586570,4485,4485,4485,4485,0
|
|
20241111,180200,328586570,4485,4485,4485,4485,0
|
|
20241111,180100,328586570,4485,4485,4485,4485,0
|
|
20241111,180000,328586570,4485,4485,4485,4485,0
|
|
20241111,175900,328586570,4485,4485,4485,4485,911
|
|
20241111,175800,328586570,4485,4485,4485,4485,0
|
|
20241111,175700,328586570,4485,4485,4485,4485,0
|
|
20241111,175600,328586570,4485,4485,4485,4485,0
|
|
20241111,175500,328586570,4485,4485,4485,4485,0
|
|
20241111,175400,328586570,4485,4485,4485,4485,0
|
|
20241111,175300,328586570,4485,4485,4485,4485,0
|
|
20241111,175200,328586570,4485,4485,4485,4485,0
|
|
20241111,175100,328586570,4485,4485,4485,4485,0
|
|
20241111,175000,328586570,4485,4485,4485,4485,0
|
|
20241111,174900,328586570,4485,4485,4485,4485,0
|
|
20241111,174800,328586570,4485,4485,4485,4485,0
|
|
20241111,174700,328586570,4485,4485,4485,4485,0
|
|
20241111,174600,328586570,4485,4485,4485,4485,0
|
|
20241111,174500,328586570,4485,4485,4485,4485,0
|
|
20241111,174400,328586570,4485,4485,4485,4485,0
|
|
20241111,174300,328586570,4485,4485,4485,4485,0
|
|
20241111,174200,328586570,4485,4485,4485,4485,0
|
|
20241111,174100,328586570,4485,4485,4485,4485,0
|
|
20241111,174000,328586570,4485,4485,4485,4485,0
|
|
20241111,173900,328586570,4485,4485,4485,4485,0
|
|
20241111,173800,328586570,4485,4485,4485,4485,0
|
|
20241111,173700,328586570,4485,4485,4485,4485,0
|
|
20241111,173600,328586570,4485,4485,4485,4485,0
|
|
20241111,173500,328586570,4485,4485,4485,4485,0
|
|
20241111,173400,328586570,4485,4485,4485,4485,0
|
|
20241111,173300,328586570,4485,4485,4485,4485,0
|
|
20241111,173200,328586570,4485,4485,4485,4485,0
|
|
20241111,173100,328586570,4485,4485,4485,4485,0
|
|
20241111,173000,328586570,4485,4485,4485,4485,0
|
|
20241111,172900,328586570,4485,4485,4485,4485,911
|
|
20241111,172800,328586570,4485,4485,4485,4485,0
|
|
20241111,172700,328586570,4485,4485,4485,4485,0
|
|
20241111,172600,328586570,4485,4485,4485,4485,0
|
|
20241111,172500,328586570,4485,4485,4485,4485,0
|
|
20241111,172400,328586570,4485,4485,4485,4485,0
|
|
20241111,172300,328586570,4485,4485,4485,4485,0
|
|
20241111,172200,328586570,4485,4485,4485,4485,0
|
|
20241111,172100,328586570,4485,4485,4485,4485,0
|
|
20241111,172000,328586570,4485,4485,4485,4485,0
|
|
20241111,171900,328586570,4485,4485,4485,4485,0
|
|
20241111,171800,328586570,4485,4485,4485,4485,0
|
|
20241111,171700,328586570,4485,4485,4485,4485,0
|
|
20241111,171600,328586570,4485,4485,4485,4485,0
|
|
20241111,171500,328586570,4485,4485,4485,4485,0
|
|
20241111,171400,328586570,4485,4485,4485,4485,0
|
|
20241111,171300,328586570,4485,4485,4485,4485,0
|
|
20241111,171200,328586570,4485,4485,4485,4485,0
|
|
20241111,171100,328586570,4485,4485,4485,4485,0
|
|
20241111,171000,328586570,4485,4485,4485,4485,0
|
|
20241111,170900,328586570,4485,4485,4485,4485,0
|
|
20241111,170800,328586570,4485,4485,4485,4485,0
|
|
20241111,170700,328586570,4485,4485,4485,4485,0
|
|
20241111,170600,328586570,4485,4485,4485,4485,0
|
|
20241111,170500,328586570,4485,4485,4485,4485,0
|
|
20241111,170400,328586570,4485,4485,4485,4485,0
|
|
20241111,170300,328586570,4485,4485,4485,4485,0
|
|
20241111,170200,328586570,4485,4485,4485,4485,0
|
|
20241111,170100,328586570,4485,4485,4485,4485,0
|
|
20241111,170000,328586570,4485,4485,4485,4485,0
|
|
20241111,165900,328586570,4485,4485,4485,4485,911
|
|
20241111,165800,328586570,4485,4485,4485,4485,0
|
|
20241111,165700,328586570,4485,4485,4485,4485,0
|
|
20241111,165600,328586570,4485,4485,4485,4485,0
|
|
20241111,165500,328586570,4485,4485,4485,4485,0
|
|
20241111,165400,328586570,4485,4485,4485,4485,0
|
|
20241111,165300,328586570,4485,4485,4485,4485,0
|
|
20241111,165200,328586570,4485,4485,4485,4485,0
|
|
20241111,165100,328586570,4485,4485,4485,4485,0
|
|
20241111,165000,328586570,4485,4485,4485,4485,0
|
|
20241111,164900,328586570,4485,4485,4485,4485,0
|
|
20241111,164800,328586570,4485,4485,4485,4485,0
|
|
20241111,164700,328586570,4485,4485,4485,4485,0
|
|
20241111,164600,328586570,4485,4485,4485,4485,0
|
|
20241111,164500,328586570,4485,4485,4485,4485,0
|
|
20241111,164400,328586570,4485,4485,4485,4485,0
|
|
20241111,164300,328586570,4485,4485,4485,4485,0
|
|
20241111,164200,328586570,4485,4485,4485,4485,0
|
|
20241111,164100,328586570,4485,4485,4485,4485,0
|
|
20241111,164000,328586570,4485,4485,4485,4485,0
|
|
20241111,163900,328586570,4485,4485,4485,4485,0
|
|
20241111,163800,328586570,4485,4485,4485,4485,0
|
|
20241111,163700,328586570,4485,4485,4485,4485,0
|
|
20241111,163600,328586570,4485,4485,4485,4485,0
|
|
20241111,163500,328586570,4485,4485,4485,4485,0
|
|
20241111,163400,328586570,4485,4485,4485,4485,0
|
|
20241111,163300,328586570,4485,4485,4485,4485,0
|
|
20241111,163200,328586570,4485,4485,4485,4485,0
|
|
20241111,163100,328586570,4485,4485,4485,4485,0
|
|
20241111,163000,328586570,4485,4485,4485,4485,0
|
|
20241111,162900,328586570,4485,4485,4485,4485,911
|
|
20241111,162800,328586570,4485,4485,4485,4485,0
|
|
20241111,162700,328586570,4485,4485,4485,4485,0
|
|
20241111,162600,328586570,4485,4485,4485,4485,0
|
|
20241111,162500,328586570,4485,4485,4485,4485,0
|
|
20241111,162400,328586570,4485,4485,4485,4485,0
|
|
20241111,162300,328586570,4485,4485,4485,4485,0
|
|
20241111,162200,328586570,4485,4485,4485,4485,0
|
|
20241111,162100,328586570,4485,4485,4485,4485,0
|
|
20241111,162000,328586570,4485,4485,4485,4485,0
|
|
20241111,161900,328586570,4485,4485,4485,4485,0
|
|
20241111,161800,328586570,4485,4485,4485,4485,0
|
|
20241111,161700,328586570,4485,4485,4485,4485,0
|
|
20241111,161600,328586570,4485,4485,4485,4485,0
|
|
20241111,161500,328586570,4485,4485,4485,4485,0
|
|
20241111,161400,328586570,4485,4485,4485,4485,0
|
|
20241111,161300,328586570,4485,4485,4485,4485,0
|
|
20241111,161200,328586570,4485,4485,4485,4485,0
|
|
20241111,161100,328586570,4485,4485,4485,4485,0
|
|
20241111,161000,328586570,4485,4485,4485,4485,0
|
|
20241111,160900,328586570,4485,4485,4485,4485,0
|
|
20241111,160800,328586570,4485,4485,4485,4485,0
|
|
20241111,160700,328586570,4485,4485,4485,4485,0
|
|
20241111,160600,328586570,4485,4485,4485,4485,0
|
|
20241111,160500,328586570,4485,4485,4485,4485,0
|
|
20241111,160400,328586570,4485,4485,4485,4485,0
|
|
20241111,160300,328586570,4485,4485,4485,4485,0
|
|
20241111,160200,328586570,4485,4485,4485,4485,0
|
|
20241111,160100,328586570,4485,4485,4485,4485,0
|
|
20241111,160000,328586570,4485,4485,4485,4485,0
|
|
20241111,155900,328586570,4485,4485,4485,4485,911
|
|
20241111,155800,328586570,4485,4485,4485,4485,0
|
|
20241111,155700,328586570,4485,4485,4485,4485,0
|
|
20241111,155600,328586570,4485,4485,4485,4485,0
|
|
20241111,155500,328586570,4485,4485,4485,4485,0
|
|
20241111,155400,328586570,4485,4485,4485,4485,0
|
|
20241111,155300,328586570,4485,4485,4485,4485,0
|
|
20241111,155200,328586570,4485,4485,4485,4485,0
|
|
20241111,155100,328586570,4485,4485,4485,4485,0
|
|
20241111,155000,328586570,4485,4485,4485,4485,0
|
|
20241111,154900,328586570,4485,4485,4485,4485,0
|
|
20241111,154800,328586570,4485,4485,4485,4485,0
|
|
20241111,154700,328586570,4485,4485,4485,4485,0
|
|
20241111,154600,328586570,4485,4485,4485,4485,0
|
|
20241111,154500,328586570,4485,4485,4485,4485,0
|
|
20241111,154400,328586570,4485,4485,4485,4485,0
|
|
20241111,154300,328586570,4485,4485,4485,4485,0
|
|
20241111,154200,328586570,4485,4485,4485,4485,0
|
|
20241111,154100,328586570,4485,4485,4485,4485,0
|
|
20241111,154000,328586570,4485,4485,4485,4485,0
|
|
20241111,153900,328586570,4485,4485,4485,4485,0
|
|
20241111,153800,328586570,4485,4485,4485,4485,0
|
|
20241111,153700,328586570,4485,4485,4485,4485,0
|
|
20241111,153600,328586570,4485,4485,4485,4485,0
|
|
20241111,153500,328586570,4485,4485,4485,4485,0
|
|
20241111,153400,328586570,4485,4485,4485,4485,0
|
|
20241111,153300,328586570,4485,4485,4485,4485,0
|
|
20241111,153200,328586570,4485,4485,4485,4485,0
|
|
20241111,153100,328586570,4485,4485,4485,4485,0
|
|
20241111,153000,328586570,4485,4485,4485,4485,911
|
|
20241111,152900,324500735,4490,4490,4490,4490,0
|
|
20241111,152800,324500735,4490,4490,4490,4490,0
|
|
20241111,152700,324500735,4490,4490,4490,4490,0
|
|
20241111,152600,324500735,4490,4490,4490,4490,0
|
|
20241111,152500,324500735,4490,4490,4490,4490,0
|
|
20241111,152400,324500735,4490,4490,4490,4490,0
|
|
20241111,152300,324500735,4490,4490,4490,4490,0
|
|
20241111,152200,324500735,4490,4490,4490,4490,0
|
|
20241111,152100,324500735,4490,4490,4490,4490,0
|
|
20241111,152000,324500735,4490,4490,4490,4490,0
|
|
20241111,151900,324500735,4490,4490,4490,4490,0
|
|
20241111,151800,324500735,4490,4490,4490,4490,1
|
|
20241111,151700,324496245,4460,4470,4470,4460,500
|
|
20241111,151600,322264465,4495,4480,4495,4480,321
|
|
20241111,151500,320823380,4480,4480,4480,4480,0
|
|
20241111,151400,320823380,4480,4480,4480,4480,1
|
|
20241111,151300,320818900,4480,4480,4480,4480,0
|
|
20241111,151200,320818900,4480,4480,4480,4480,0
|
|
20241111,151100,320818900,4480,4475,4480,4475,2
|
|
20241111,151000,320809945,4470,4470,4470,4470,40
|
|
20241111,150900,320631145,4495,4495,4495,4495,0
|
|
20241111,150800,320631145,4495,4495,4495,4495,0
|
|
20241111,150700,320631145,4495,4495,4495,4495,0
|
|
20241111,150600,320631145,4495,4495,4495,4495,0
|
|
20241111,150500,320631145,4495,4495,4495,4495,0
|
|
20241111,150400,320631145,4495,4485,4495,4485,50
|
|
20241111,150300,320406840,4485,4480,4485,4480,333
|
|
20241111,150200,318914950,4480,4480,4480,4480,0
|
|
20241111,150100,318914950,4480,4480,4480,4480,0
|
|
20241111,150000,318914950,4480,4480,4480,4480,0
|
|
20241111,145900,318914950,4480,4480,4480,4480,0
|
|
20241111,145800,318914950,4480,4480,4480,4480,0
|
|
20241111,145700,318914950,4480,4480,4480,4480,1
|
|
20241111,145600,318910470,4465,4465,4465,4465,0
|
|
20241111,145500,318910470,4465,4465,4465,4465,0
|
|
20241111,145400,318910470,4465,4465,4465,4465,1
|
|
20241111,145300,318906005,4480,4480,4480,4480,0
|
|
20241111,145200,318906005,4480,4480,4480,4480,0
|
|
20241111,145100,318906005,4480,4465,4480,4465,201
|
|
20241111,145000,318008525,4465,4465,4465,4465,11
|
|
20241111,144900,317959410,4460,4460,4460,4460,1
|
|
20241111,144800,317954950,4480,4480,4480,4480,0
|
|
20241111,144700,317954950,4480,4470,4480,4470,61
|
|
20241111,144600,317682220,4475,4475,4475,4475,0
|
|
20241111,144500,317682220,4475,4475,4475,4475,0
|
|
20241111,144400,317682220,4475,4475,4475,4475,0
|
|
20241111,144300,317682220,4475,4475,4475,4475,0
|
|
20241111,144200,317682220,4475,4475,4475,4475,0
|
|
20241111,144100,317682220,4475,4475,4475,4475,0
|
|
20241111,144000,317682220,4475,4475,4475,4475,500
|
|
20241111,143900,315444720,4475,4475,4475,4475,0
|
|
20241111,143800,315444720,4475,4465,4475,4465,241
|
|
20241111,143700,314368080,4465,4465,4465,4460,35
|
|
20241111,143600,314211955,4460,4460,4460,4460,0
|
|
20241111,143500,314211955,4460,4460,4460,4460,0
|
|
20241111,143400,314211955,4460,4460,4460,4460,0
|
|
20241111,143300,314211955,4460,4460,4460,4460,100
|
|
20241111,143200,313765955,4470,4470,4470,4470,0
|
|
20241111,143100,313765955,4470,4470,4470,4470,0
|
|
20241111,143000,313765955,4470,4470,4470,4470,1
|
|
20241111,142900,313761485,4455,4455,4455,4455,200
|
|
20241111,142800,312870485,4470,4470,4470,4470,0
|
|
20241111,142700,312870485,4470,4470,4470,4470,0
|
|
20241111,142600,312870485,4470,4470,4470,4470,0
|
|
20241111,142500,312870485,4470,4470,4470,4470,2
|
|
20241111,142400,312861545,4455,4455,4455,4455,0
|
|
20241111,142300,312861545,4455,4455,4455,4455,0
|
|
20241111,142200,312861545,4455,4455,4455,4455,0
|
|
20241111,142100,312861545,4455,4465,4470,4455,8
|
|
20241111,142000,312825805,4475,4475,4475,4475,0
|
|
20241111,141900,312825805,4475,4475,4475,4475,0
|
|
20241111,141800,312825805,4475,4475,4475,4475,0
|
|
20241111,141700,312825805,4475,4475,4475,4475,0
|
|
20241111,141600,312825805,4475,4460,4475,4460,20
|
|
20241111,141500,312736590,4475,4460,4475,4460,8
|
|
20241111,141400,312700895,4460,4460,4460,4455,483
|
|
20241111,141300,310548965,4460,4460,4460,4460,11
|
|
20241111,141200,310499905,4475,4475,4475,4475,0
|
|
20241111,141100,310499905,4475,4475,4475,4475,0
|
|
20241111,141000,310499905,4475,4475,4475,4475,0
|
|
20241111,140900,310499905,4475,4475,4475,4475,0
|
|
20241111,140800,310499905,4475,4475,4475,4475,0
|
|
20241111,140700,310499905,4475,4475,4475,4475,1
|
|
20241111,140600,310495430,4460,4460,4460,4460,22
|
|
20241111,140500,310397310,4475,4475,4475,4475,0
|
|
20241111,140400,310397310,4475,4475,4475,4475,0
|
|
20241111,140300,310397310,4475,4475,4475,4475,0
|
|
20241111,140200,310397310,4475,4475,4475,4475,50
|
|
20241111,140100,310173560,4480,4460,4480,4460,173
|
|
20241111,140000,309401105,4460,4465,4465,4460,10
|
|
20241111,135900,309356485,4480,4480,4480,4480,0
|
|
20241111,135800,309356485,4480,4480,4480,4480,0
|
|
20241111,135700,309356485,4480,4480,4480,4480,0
|
|
20241111,135600,309356485,4480,4480,4480,4480,0
|
|
20241111,135500,309356485,4480,4480,4480,4480,0
|
|
20241111,135400,309356485,4480,4480,4480,4480,0
|
|
20241111,135300,309356485,4480,4480,4480,4480,0
|
|
20241111,135200,309356485,4480,4480,4480,4480,0
|
|
20241111,135100,309356485,4480,4480,4480,4480,0
|
|
20241111,135000,309356485,4480,4480,4480,4480,1
|
|
20241111,134900,309352005,4480,4480,4480,4480,0
|
|
20241111,134800,309352005,4480,4480,4480,4480,0
|
|
20241111,134700,309352005,4480,4480,4480,4480,1
|
|
20241111,134600,309347525,4460,4460,4460,4460,32
|
|
20241111,134500,309204805,4465,4460,4465,4460,2
|
|
20241111,134400,309195880,4480,4480,4480,4480,1
|
|
20241111,134300,309191400,4480,4480,4480,4480,0
|
|
20241111,134200,309191400,4480,4480,4480,4480,0
|
|
20241111,134100,309191400,4480,4480,4480,4480,1
|
|
20241111,134000,309186920,4455,4455,4455,4455,0
|
|
20241111,133900,309186920,4455,4455,4455,4455,500
|
|
20241111,133800,306959420,4455,4455,4455,4455,0
|
|
20241111,133700,306959420,4455,4455,4455,4455,0
|
|
20241111,133600,306959420,4455,4455,4455,4455,0
|
|
20241111,133500,306959420,4455,4455,4455,4455,2
|
|
20241111,133400,306950510,4455,4455,4455,4455,0
|
|
20241111,133300,306950510,4455,4475,4475,4455,1621
|
|
20241111,133200,299724415,4475,4475,4475,4475,0
|
|
20241111,133100,299724415,4475,4475,4475,4475,0
|
|
20241111,133000,299724415,4475,4475,4475,4475,1
|
|
20241111,132900,299719940,4490,4490,4490,4490,0
|
|
20241111,132800,299719940,4490,4490,4490,4490,0
|
|
20241111,132700,299719940,4490,4490,4490,4490,0
|
|
20241111,132600,299719940,4490,4490,4490,4490,0
|
|
20241111,132500,299719940,4490,4490,4490,4490,5
|
|
20241111,132400,299697490,4490,4490,4490,4490,0
|
|
20241111,132300,299697490,4490,4490,4490,4490,0
|
|
20241111,132200,299697490,4490,4490,4490,4490,0
|
|
20241111,132100,299697490,4490,4475,4490,4475,139
|
|
20241111,132000,299075010,4475,4475,4475,4475,7700
|
|
20241111,131900,264617510,4475,4475,4475,4475,20
|
|
20241111,131800,264528010,4475,4465,4475,4465,72
|
|
20241111,131700,264206320,4460,4460,4460,4460,0
|
|
20241111,131600,264206320,4460,4460,4460,4450,1314
|
|
20241111,131500,258349220,4465,4465,4465,4465,44
|
|
20241111,131400,258152760,4465,4465,4465,4465,55
|
|
20241111,131300,257907185,4465,4465,4465,4465,0
|
|
20241111,131200,257907185,4465,4465,4465,4465,843
|
|
20241111,131100,254143190,4470,4475,4475,4470,3092
|
|
20241111,131000,240316885,4480,4480,4480,4480,8
|
|
20241111,130900,240281045,4485,4485,4485,4485,0
|
|
20241111,130800,240281045,4485,4485,4485,4485,2
|
|
20241111,130700,240272075,4495,4495,4495,4495,0
|
|
20241111,130600,240272075,4495,4495,4495,4495,0
|
|
20241111,130500,240272075,4495,4495,4495,4495,0
|
|
20241111,130400,240272075,4495,4495,4495,4495,0
|
|
20241111,130300,240272075,4495,4495,4495,4495,0
|
|
20241111,130200,240272075,4495,4495,4495,4495,0
|
|
20241111,130100,240272075,4495,4495,4495,4495,50
|
|
20241111,130000,240047325,4500,4500,4500,4500,0
|
|
20241111,125900,240047325,4500,4500,4500,4500,0
|
|
20241111,125800,240047325,4500,4500,4500,4500,0
|
|
20241111,125700,240047325,4500,4500,4500,4500,0
|
|
20241111,125600,240047325,4500,4495,4500,4495,12
|
|
20241111,125500,239993330,4500,4500,4500,4500,0
|
|
20241111,125400,239993330,4500,4500,4500,4500,0
|
|
20241111,125300,239993330,4500,4500,4500,4500,0
|
|
20241111,125200,239993330,4500,4500,4500,4500,0
|
|
20241111,125100,239993330,4500,4500,4500,4500,0
|
|
20241111,125000,239993330,4500,4500,4500,4500,0
|
|
20241111,124900,239993330,4500,4500,4500,4500,0
|
|
20241111,124800,239993330,4500,4500,4500,4500,0
|
|
20241111,124700,239993330,4500,4500,4500,4500,2
|
|
20241111,124600,239984330,4505,4505,4505,4505,0
|
|
20241111,124500,239984330,4505,4505,4505,4505,0
|
|
20241111,124400,239984330,4505,4505,4505,4505,0
|
|
20241111,124300,239984330,4505,4505,4505,4505,0
|
|
20241111,124200,239984330,4505,4505,4505,4505,0
|
|
20241111,124100,239984330,4505,4505,4505,4505,0
|
|
20241111,124000,239984330,4505,4505,4505,4505,1
|
|
20241111,123900,239979825,4475,4475,4475,4475,0
|
|
20241111,123800,239979825,4475,4475,4475,4475,0
|
|
20241111,123700,239979825,4475,4475,4475,4475,0
|
|
20241111,123600,239979825,4475,4475,4475,4475,0
|
|
20241111,123500,239979825,4475,4475,4475,4475,0
|
|
20241111,123400,239979825,4475,4475,4475,4475,662
|
|
20241111,123300,237017375,4505,4505,4505,4505,0
|
|
20241111,123200,237017375,4505,4505,4505,4505,0
|
|
20241111,123100,237017375,4505,4505,4505,4505,0
|
|
20241111,123000,237017375,4505,4505,4505,4505,0
|
|
20241111,122900,237017375,4505,4505,4505,4505,0
|
|
20241111,122800,237017375,4505,4505,4505,4505,0
|
|
20241111,122700,237017375,4505,4505,4505,4505,0
|
|
20241111,122600,237017375,4505,4505,4505,4505,0
|
|
20241111,122500,237017375,4505,4505,4505,4505,0
|
|
20241111,122400,237017375,4505,4505,4505,4505,180
|
|
20241111,122300,236206475,4505,4505,4505,4505,0
|
|
20241111,122200,236206475,4505,4505,4505,4505,1
|
|
20241111,122100,236201970,4475,4475,4475,4475,1
|
|
20241111,122000,236197495,4505,4505,4505,4505,0
|
|
20241111,121900,236197495,4505,4485,4505,4475,1518
|
|
20241111,121800,229396290,4510,4510,4510,4510,0
|
|
20241111,121700,229396290,4510,4510,4510,4510,1
|
|
20241111,121600,229391780,4485,4485,4485,4485,0
|
|
20241111,121500,229391780,4485,4485,4485,4485,0
|
|
20241111,121400,229391780,4485,4485,4485,4485,360
|
|
20241111,121300,227777180,4490,4490,4490,4490,1
|
|
20241111,121200,227772690,4490,4490,4490,4490,0
|
|
20241111,121100,227772690,4490,4490,4490,4490,0
|
|
20241111,121000,227772690,4490,4490,4490,4490,0
|
|
20241111,120900,227772690,4490,4490,4490,4490,58
|
|
20241111,120800,227512270,4510,4510,4510,4510,1
|
|
20241111,120700,227507760,4490,4490,4490,4490,65
|
|
20241111,120600,227215910,4510,4510,4510,4510,0
|
|
20241111,120500,227215910,4510,4510,4510,4510,0
|
|
20241111,120400,227215910,4510,4510,4510,4510,0
|
|
20241111,120300,227215910,4510,4510,4510,4510,1
|
|
20241111,120200,227211400,4490,4490,4490,4490,350
|
|
20241111,120100,225639900,4515,4515,4515,4515,0
|
|
20241111,120000,225639900,4515,4515,4515,4515,0
|
|
20241111,115900,225639900,4515,4515,4515,4515,0
|
|
20241111,115800,225639900,4515,4515,4515,4515,0
|
|
20241111,115700,225639900,4515,4515,4515,4515,1
|
|
20241111,115600,225635385,4500,4500,4500,4500,0
|
|
20241111,115500,225635385,4500,4500,4500,4500,155
|
|
20241111,115400,224937885,4500,4500,4500,4500,9
|
|
20241111,115300,224897385,4500,4500,4500,4500,103
|
|
20241111,115200,224433885,4500,4500,4500,4500,0
|
|
20241111,115100,224433885,4500,4500,4500,4500,0
|
|
20241111,115000,224433885,4500,4500,4500,4500,0
|
|
20241111,114900,224433885,4500,4500,4500,4500,169
|
|
20241111,114800,223673385,4500,4500,4500,4500,0
|
|
20241111,114700,223673385,4500,4500,4500,4500,0
|
|
20241111,114600,223673385,4500,4500,4500,4500,31
|
|
20241111,114500,223533885,4525,4525,4525,4525,0
|
|
20241111,114400,223533885,4525,4525,4525,4525,0
|
|
20241111,114300,223533885,4525,4525,4525,4525,0
|
|
20241111,114200,223533885,4525,4525,4525,4525,0
|
|
20241111,114100,223533885,4525,4525,4525,4525,0
|
|
20241111,114000,223533885,4525,4525,4525,4525,0
|
|
20241111,113900,223533885,4525,4525,4525,4495,140
|
|
20241111,113800,222903985,4495,4495,4495,4495,0
|
|
20241111,113700,222903985,4495,4495,4495,4495,0
|
|
20241111,113600,222903985,4495,4495,4495,4495,399
|
|
20241111,113500,221110480,4495,4495,4495,4495,0
|
|
20241111,113400,221110480,4495,4495,4495,4495,0
|
|
20241111,113300,221110480,4495,4495,4495,4495,0
|
|
20241111,113200,221110480,4495,4495,4495,4495,0
|
|
20241111,113100,221110480,4495,4525,4525,4495,2735
|
|
20241111,113000,208749605,4525,4525,4525,4525,2000
|
|
20241111,112900,199699605,4525,4525,4525,4525,0
|
|
20241111,112800,199699605,4525,4525,4525,4525,1000
|
|
20241111,112700,195174605,4525,4490,4525,4490,5
|
|
20241111,112600,195152120,4495,4505,4515,4495,2244
|
|
20241111,112500,185028340,4495,4495,4495,4495,1
|
|
20241111,112400,185023845,4500,4500,4500,4500,94
|
|
20241111,112300,184600845,4485,4485,4485,4485,0
|
|
20241111,112200,184600845,4485,4485,4485,4485,0
|
|
20241111,112100,184600845,4485,4485,4485,4485,0
|
|
20241111,112000,184600845,4485,4485,4485,4485,0
|
|
20241111,111900,184600845,4485,4485,4485,4485,182
|
|
20241111,111800,183784575,4485,4485,4485,4485,0
|
|
20241111,111700,183784575,4485,4485,4485,4485,0
|
|
20241111,111600,183784575,4485,4485,4485,4485,0
|
|
20241111,111500,183784575,4485,4485,4485,4485,73
|
|
20241111,111400,183457170,4485,4490,4500,4485,826
|
|
20241111,111300,179746945,4490,4490,4490,4490,0
|
|
20241111,111200,179746945,4490,4490,4490,4490,0
|
|
20241111,111100,179746945,4490,4490,4490,4490,31
|
|
20241111,111000,179607755,4500,4495,4500,4495,6
|
|
20241111,110900,179580780,4495,4495,4495,4495,200
|
|
20241111,110800,178681780,4495,4495,4495,4495,0
|
|
20241111,110700,178681780,4495,4495,4495,4495,0
|
|
20241111,110600,178681780,4495,4495,4495,4495,1
|
|
20241111,110500,178677285,4480,4480,4480,4480,31
|
|
20241111,110400,178538405,4495,4495,4495,4495,1
|
|
20241111,110300,178533910,4480,4500,4500,4480,1356
|
|
20241111,110200,172455490,4500,4485,4500,4480,57
|
|
20241111,110100,172200070,4500,4500,4500,4500,1
|
|
20241111,110000,172195570,4485,4485,4485,4485,381
|
|
20241111,105900,170486785,4500,4500,4500,4500,0
|
|
20241111,105800,170486785,4500,4500,4500,4500,1
|
|
20241111,105700,170482285,4500,4485,4500,4485,497
|
|
20241111,105600,168253215,4500,4500,4500,4500,0
|
|
20241111,105500,168253215,4500,4500,4500,4500,0
|
|
20241111,105400,168253215,4500,4500,4500,4500,1
|
|
20241111,105300,168248715,4485,4485,4485,4485,0
|
|
20241111,105200,168248715,4485,4485,4485,4485,333
|
|
20241111,105100,166755210,4490,4490,4490,4490,3811
|
|
20241111,105000,149643820,4500,4500,4500,4500,0
|
|
20241111,104900,149643820,4500,4500,4500,4500,52
|
|
20241111,104800,149409820,4495,4495,4495,4495,138
|
|
20241111,104700,148789510,4495,4500,4500,4495,231
|
|
20241111,104600,147751010,4500,4500,4500,4495,180
|
|
20241111,104500,146941015,4500,4495,4500,4490,1499
|
|
20241111,104400,140200660,4495,4495,4495,4495,0
|
|
20241111,104300,140200660,4495,4495,4495,4495,0
|
|
20241111,104200,140200660,4495,4495,4495,4495,94
|
|
20241111,104100,139778130,4490,4490,4490,4490,56
|
|
20241111,104000,139526690,4480,4480,4480,4480,0
|
|
20241111,103900,139526690,4480,4480,4480,4480,0
|
|
20241111,103800,139526690,4480,4490,4490,4480,141
|
|
20241111,103700,138895000,4470,4470,4470,4470,0
|
|
20241111,103600,138895000,4470,4485,4485,4470,6518
|
|
20241111,103500,109734010,4485,4485,4485,4485,367
|
|
20241111,103400,108088015,4485,4485,4485,4485,0
|
|
20241111,103300,108088015,4485,4490,4490,4485,1397
|
|
20241111,103200,101818745,4495,4495,4495,4495,381
|
|
20241111,103100,100106150,4510,4510,4510,4510,0
|
|
20241111,103000,100106150,4510,4510,4510,4495,10
|
|
20241111,102900,100061170,4495,4495,4495,4495,0
|
|
20241111,102800,100061170,4495,4495,4495,4495,0
|
|
20241111,102700,100061170,4495,4495,4495,4495,0
|
|
20241111,102600,100061170,4495,4495,4495,4495,213
|
|
20241111,102500,99103735,4510,4510,4510,4510,0
|
|
20241111,102400,99103735,4510,4510,4510,4510,0
|
|
20241111,102300,99103735,4510,4510,4510,4510,0
|
|
20241111,102200,99103735,4510,4510,4510,4510,0
|
|
20241111,102100,99103735,4510,4510,4510,4510,0
|
|
20241111,102000,99103735,4510,4510,4510,4510,0
|
|
20241111,101900,99103735,4510,4510,4510,4510,0
|
|
20241111,101800,99103735,4510,4510,4510,4510,226
|
|
20241111,101700,98084475,4485,4485,4485,4485,0
|
|
20241111,101600,98084475,4485,4485,4485,4485,100
|
|
20241111,101500,97635975,4485,4500,4500,4485,1451
|
|
20241111,101400,91121270,4500,4500,4500,4500,0
|
|
20241111,101300,91121270,4500,4500,4500,4500,0
|
|
20241111,101200,91121270,4500,4500,4500,4500,0
|
|
20241111,101100,91121270,4500,4500,4500,4500,0
|
|
20241111,101000,91121270,4500,4500,4500,4500,0
|
|
20241111,100900,91121270,4500,4500,4500,4500,1
|
|
20241111,100800,91116770,4500,4500,4500,4500,0
|
|
20241111,100700,91116770,4500,4500,4500,4500,0
|
|
20241111,100600,91116770,4500,4500,4500,4500,0
|
|
20241111,100500,91116770,4500,4500,4500,4500,0
|
|
20241111,100400,91116770,4500,4500,4500,4500,50
|
|
20241111,100300,90891770,4500,4500,4500,4500,322
|
|
20241111,100200,89442770,4500,4500,4500,4500,0
|
|
20241111,100100,89442770,4500,4505,4505,4500,3354
|
|
20241111,100000,74344470,4505,4505,4505,4505,0
|
|
20241111,095900,74344470,4505,4505,4505,4505,473
|
|
20241111,095800,72213605,4510,4510,4510,4510,0
|
|
20241111,095700,72213605,4510,4510,4510,4510,144
|
|
20241111,095600,71564165,4510,4515,4515,4510,2352
|
|
20241111,095500,60952385,4520,4520,4520,4520,133
|
|
20241111,095400,60351225,4520,4520,4520,4520,127
|
|
20241111,095300,59777185,4525,4530,4530,4525,326
|
|
20241111,095200,58301505,4535,4535,4535,4535,1
|
|
20241111,095100,58296970,4540,4530,4540,4515,1137
|
|
20241111,095000,53159830,4540,4540,4540,4540,0
|
|
20241111,094900,53159830,4540,4535,4540,4520,595
|
|
20241111,094800,50470215,4540,4540,4540,4540,0
|
|
20241111,094700,50470215,4540,4540,4540,4540,0
|
|
20241111,094600,50470215,4540,4540,4540,4540,0
|
|
20241111,094500,50470215,4540,4540,4540,4540,1
|
|
20241111,094400,50465675,4525,4525,4525,4525,581
|
|
20241111,094300,47836650,4540,4540,4540,4540,0
|
|
20241111,094200,47836650,4540,4540,4540,4540,0
|
|
20241111,094100,47836650,4540,4525,4540,4525,41
|
|
20241111,094000,47651035,4545,4540,4545,4540,7
|
|
20241111,093900,47619225,4545,4545,4545,4545,0
|
|
20241111,093800,47619225,4545,4545,4545,4545,0
|
|
20241111,093700,47619225,4545,4545,4545,4545,0
|
|
20241111,093600,47619225,4545,4540,4545,4540,379
|
|
20241111,093500,45898315,4540,4540,4540,4540,2
|
|
20241111,093400,45889235,4540,4540,4540,4540,0
|
|
20241111,093300,45889235,4540,4525,4540,4525,89
|
|
20241111,093200,45486060,4520,4520,4520,4520,23
|
|
20241111,093100,45382100,4525,4525,4525,4525,341
|
|
20241111,093000,43839075,4530,4530,4530,4530,0
|
|
20241111,092900,43839075,4530,4530,4530,4530,0
|
|
20241111,092800,43839075,4530,4530,4530,4530,310
|
|
20241111,092700,42434775,4530,4530,4530,4530,0
|
|
20241111,092600,42434775,4530,4530,4530,4530,3156
|
|
20241111,092500,28138095,4530,4535,4535,4530,468
|
|
20241111,092400,26016625,4535,4535,4535,4535,0
|
|
20241111,092300,26016625,4535,4535,4535,4535,2
|
|
20241111,092200,26007555,4530,4530,4530,4530,0
|
|
20241111,092100,26007555,4530,4530,4530,4530,0
|
|
20241111,092000,26007555,4530,4530,4530,4530,200
|
|
20241111,091900,25101555,4545,4530,4545,4530,41
|
|
20241111,091800,24915285,4545,4530,4545,4530,151
|
|
20241111,091700,24231240,4530,4530,4530,4530,71
|
|
20241111,091600,23909610,4530,4530,4530,4530,0
|
|
20241111,091500,23909610,4530,4530,4530,4530,910
|
|
20241111,091400,19787310,4530,4530,4530,4530,41
|
|
20241111,091300,19601580,4525,4525,4525,4520,1006
|
|
20241111,091200,15052525,4525,4530,4530,4525,698
|
|
20241111,091100,11893910,4525,4530,4530,4525,283
|
|
20241111,091000,10612050,4540,4530,4555,4530,367
|
|
20241111,090900,8946875,4535,4535,4535,4535,173
|
|
20241111,090800,8162320,4560,4560,4560,4560,0
|
|
20241111,090700,8162320,4560,4560,4560,4560,0
|
|
20241111,090600,8162320,4560,4560,4560,4560,7
|
|
20241111,090500,8130400,4540,4560,4560,4540,381
|
|
20241111,090400,6400640,4545,4550,4550,4545,600
|
|
20241111,090300,3672390,4550,4550,4550,4550,71
|
|
20241111,090200,3349340,4550,4550,4550,4550,0
|
|
20241111,090100,3349340,4550,4565,4565,4550,721
|
|
20241111,090000,68475,4565,4565,4565,4565,15
|