622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,191800,1219603405,3255,3255,3255,3255,0
|
|
20241108,191700,1219603405,3255,3255,3255,3255,0
|
|
20241108,191600,1219603405,3255,3255,3255,3255,0
|
|
20241108,191500,1219603405,3255,3255,3255,3255,0
|
|
20241108,191400,1219603405,3255,3255,3255,3255,0
|
|
20241108,191300,1219603405,3255,3255,3255,3255,0
|
|
20241108,191200,1219603405,3255,3255,3255,3255,0
|
|
20241108,191100,1219603405,3255,3255,3255,3255,0
|
|
20241108,191000,1219603405,3255,3255,3255,3255,0
|
|
20241108,190900,1219603405,3255,3255,3255,3255,0
|
|
20241108,190800,1219603405,3255,3255,3255,3255,0
|
|
20241108,190700,1219603405,3255,3255,3255,3255,0
|
|
20241108,190600,1219603405,3255,3255,3255,3255,0
|
|
20241108,190500,1219603405,3255,3255,3255,3255,0
|
|
20241108,190400,1219603405,3255,3255,3255,3255,0
|
|
20241108,190300,1219603405,3255,3255,3255,3255,0
|
|
20241108,190200,1219603405,3255,3255,3255,3255,0
|
|
20241108,190100,1219603405,3255,3255,3255,3255,0
|
|
20241108,190000,1219603405,3255,3255,3255,3255,0
|
|
20241108,185900,1219603405,3255,3255,3255,3255,0
|
|
20241108,185800,1219603405,3255,3255,3255,3255,0
|
|
20241108,185700,1219603405,3255,3255,3255,3255,0
|
|
20241108,185600,1219603405,3255,3255,3255,3255,0
|
|
20241108,185500,1219603405,3255,3255,3255,3255,0
|
|
20241108,185400,1219603405,3255,3255,3255,3255,0
|
|
20241108,185300,1219603405,3255,3255,3255,3255,0
|
|
20241108,185200,1219603405,3255,3255,3255,3255,0
|
|
20241108,185100,1219603405,3255,3255,3255,3255,0
|
|
20241108,185000,1219603405,3255,3255,3255,3255,0
|
|
20241108,184900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,184800,1219603405,3255,3255,3255,3255,0
|
|
20241108,184700,1219603405,3255,3255,3255,3255,0
|
|
20241108,184600,1219603405,3255,3255,3255,3255,0
|
|
20241108,184500,1219603405,3255,3255,3255,3255,0
|
|
20241108,184400,1219603405,3255,3255,3255,3255,0
|
|
20241108,184300,1219603405,3255,3255,3255,3255,0
|
|
20241108,184200,1219603405,3255,3255,3255,3255,0
|
|
20241108,184100,1219603405,3255,3255,3255,3255,0
|
|
20241108,184000,1219603405,3255,3255,3255,3255,0
|
|
20241108,183900,1219603405,3255,3255,3255,3255,0
|
|
20241108,183800,1219603405,3255,3255,3255,3255,0
|
|
20241108,183700,1219603405,3255,3255,3255,3255,0
|
|
20241108,183600,1219603405,3255,3255,3255,3255,0
|
|
20241108,183500,1219603405,3255,3255,3255,3255,0
|
|
20241108,183400,1219603405,3255,3255,3255,3255,0
|
|
20241108,183300,1219603405,3255,3255,3255,3255,0
|
|
20241108,183200,1219603405,3255,3255,3255,3255,0
|
|
20241108,183100,1219603405,3255,3255,3255,3255,0
|
|
20241108,183000,1219603405,3255,3255,3255,3255,0
|
|
20241108,182900,1219603405,3255,3255,3255,3255,0
|
|
20241108,182800,1219603405,3255,3255,3255,3255,0
|
|
20241108,182700,1219603405,3255,3255,3255,3255,0
|
|
20241108,182600,1219603405,3255,3255,3255,3255,0
|
|
20241108,182500,1219603405,3255,3255,3255,3255,0
|
|
20241108,182400,1219603405,3255,3255,3255,3255,0
|
|
20241108,182300,1219603405,3255,3255,3255,3255,0
|
|
20241108,182200,1219603405,3255,3255,3255,3255,0
|
|
20241108,182100,1219603405,3255,3255,3255,3255,0
|
|
20241108,182000,1219603405,3255,3255,3255,3255,0
|
|
20241108,181900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,181800,1219603405,3255,3255,3255,3255,0
|
|
20241108,181700,1219603405,3255,3255,3255,3255,0
|
|
20241108,181600,1219603405,3255,3255,3255,3255,0
|
|
20241108,181500,1219603405,3255,3255,3255,3255,0
|
|
20241108,181400,1219603405,3255,3255,3255,3255,0
|
|
20241108,181300,1219603405,3255,3255,3255,3255,0
|
|
20241108,181200,1219603405,3255,3255,3255,3255,0
|
|
20241108,181100,1219603405,3255,3255,3255,3255,0
|
|
20241108,181000,1219603405,3255,3255,3255,3255,0
|
|
20241108,180900,1219603405,3255,3255,3255,3255,0
|
|
20241108,180800,1219603405,3255,3255,3255,3255,0
|
|
20241108,180700,1219603405,3255,3255,3255,3255,0
|
|
20241108,180600,1219603405,3255,3255,3255,3255,0
|
|
20241108,180500,1219603405,3255,3255,3255,3255,0
|
|
20241108,180400,1219603405,3255,3255,3255,3255,0
|
|
20241108,180300,1219603405,3255,3255,3255,3255,0
|
|
20241108,180200,1219603405,3255,3255,3255,3255,0
|
|
20241108,180100,1219603405,3255,3255,3255,3255,0
|
|
20241108,180000,1219603405,3255,3255,3255,3255,0
|
|
20241108,175900,1219603405,3255,3255,3255,3255,0
|
|
20241108,175800,1219603405,3255,3255,3255,3255,0
|
|
20241108,175700,1219603405,3255,3255,3255,3255,0
|
|
20241108,175600,1219603405,3255,3255,3255,3255,0
|
|
20241108,175500,1219603405,3255,3255,3255,3255,0
|
|
20241108,175400,1219603405,3255,3255,3255,3255,0
|
|
20241108,175300,1219603405,3255,3255,3255,3255,0
|
|
20241108,175200,1219603405,3255,3255,3255,3255,0
|
|
20241108,175100,1219603405,3255,3255,3255,3255,0
|
|
20241108,175000,1219603405,3255,3255,3255,3255,0
|
|
20241108,174900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,174800,1219603405,3255,3255,3255,3255,0
|
|
20241108,174700,1219603405,3255,3255,3255,3255,0
|
|
20241108,174600,1219603405,3255,3255,3255,3255,0
|
|
20241108,174500,1219603405,3255,3255,3255,3255,0
|
|
20241108,174400,1219603405,3255,3255,3255,3255,0
|
|
20241108,174300,1219603405,3255,3255,3255,3255,0
|
|
20241108,174200,1219603405,3255,3255,3255,3255,0
|
|
20241108,174100,1219603405,3255,3255,3255,3255,0
|
|
20241108,174000,1219603405,3255,3255,3255,3255,0
|
|
20241108,173900,1219603405,3255,3255,3255,3255,0
|
|
20241108,173800,1219603405,3255,3255,3255,3255,0
|
|
20241108,173700,1219603405,3255,3255,3255,3255,0
|
|
20241108,173600,1219603405,3255,3255,3255,3255,0
|
|
20241108,173500,1219603405,3255,3255,3255,3255,0
|
|
20241108,173400,1219603405,3255,3255,3255,3255,0
|
|
20241108,173300,1219603405,3255,3255,3255,3255,0
|
|
20241108,173200,1219603405,3255,3255,3255,3255,0
|
|
20241108,173100,1219603405,3255,3255,3255,3255,0
|
|
20241108,173000,1219603405,3255,3255,3255,3255,0
|
|
20241108,172900,1219603405,3255,3255,3255,3255,0
|
|
20241108,172800,1219603405,3255,3255,3255,3255,0
|
|
20241108,172700,1219603405,3255,3255,3255,3255,0
|
|
20241108,172600,1219603405,3255,3255,3255,3255,0
|
|
20241108,172500,1219603405,3255,3255,3255,3255,0
|
|
20241108,172400,1219603405,3255,3255,3255,3255,0
|
|
20241108,172300,1219603405,3255,3255,3255,3255,0
|
|
20241108,172200,1219603405,3255,3255,3255,3255,0
|
|
20241108,172100,1219603405,3255,3255,3255,3255,0
|
|
20241108,172000,1219603405,3255,3255,3255,3255,0
|
|
20241108,171900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,171800,1219603405,3255,3255,3255,3255,0
|
|
20241108,171700,1219603405,3255,3255,3255,3255,0
|
|
20241108,171600,1219603405,3255,3255,3255,3255,0
|
|
20241108,171500,1219603405,3255,3255,3255,3255,0
|
|
20241108,171400,1219603405,3255,3255,3255,3255,0
|
|
20241108,171300,1219603405,3255,3255,3255,3255,0
|
|
20241108,171200,1219603405,3255,3255,3255,3255,0
|
|
20241108,171100,1219603405,3255,3255,3255,3255,0
|
|
20241108,171000,1219603405,3255,3255,3255,3255,0
|
|
20241108,170900,1219603405,3255,3255,3255,3255,0
|
|
20241108,170800,1219603405,3255,3255,3255,3255,0
|
|
20241108,170700,1219603405,3255,3255,3255,3255,0
|
|
20241108,170600,1219603405,3255,3255,3255,3255,0
|
|
20241108,170500,1219603405,3255,3255,3255,3255,0
|
|
20241108,170400,1219603405,3255,3255,3255,3255,0
|
|
20241108,170300,1219603405,3255,3255,3255,3255,0
|
|
20241108,170200,1219603405,3255,3255,3255,3255,0
|
|
20241108,170100,1219603405,3255,3255,3255,3255,0
|
|
20241108,170000,1219603405,3255,3255,3255,3255,0
|
|
20241108,165900,1219603405,3255,3255,3255,3255,0
|
|
20241108,165800,1219603405,3255,3255,3255,3255,0
|
|
20241108,165700,1219603405,3255,3255,3255,3255,0
|
|
20241108,165600,1219603405,3255,3255,3255,3255,0
|
|
20241108,165500,1219603405,3255,3255,3255,3255,0
|
|
20241108,165400,1219603405,3255,3255,3255,3255,0
|
|
20241108,165300,1219603405,3255,3255,3255,3255,0
|
|
20241108,165200,1219603405,3255,3255,3255,3255,0
|
|
20241108,165100,1219603405,3255,3255,3255,3255,0
|
|
20241108,165000,1219603405,3255,3255,3255,3255,0
|
|
20241108,164900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,164800,1219603405,3255,3255,3255,3255,0
|
|
20241108,164700,1219603405,3255,3255,3255,3255,0
|
|
20241108,164600,1219603405,3255,3255,3255,3255,0
|
|
20241108,164500,1219603405,3255,3255,3255,3255,0
|
|
20241108,164400,1219603405,3255,3255,3255,3255,0
|
|
20241108,164300,1219603405,3255,3255,3255,3255,0
|
|
20241108,164200,1219603405,3255,3255,3255,3255,0
|
|
20241108,164100,1219603405,3255,3255,3255,3255,0
|
|
20241108,164000,1219603405,3255,3255,3255,3255,0
|
|
20241108,163900,1219603405,3255,3255,3255,3255,0
|
|
20241108,163800,1219603405,3255,3255,3255,3255,0
|
|
20241108,163700,1219603405,3255,3255,3255,3255,0
|
|
20241108,163600,1219603405,3255,3255,3255,3255,0
|
|
20241108,163500,1219603405,3255,3255,3255,3255,0
|
|
20241108,163400,1219603405,3255,3255,3255,3255,0
|
|
20241108,163300,1219603405,3255,3255,3255,3255,0
|
|
20241108,163200,1219603405,3255,3255,3255,3255,0
|
|
20241108,163100,1219603405,3255,3255,3255,3255,0
|
|
20241108,163000,1219603405,3255,3255,3255,3255,0
|
|
20241108,162900,1219603405,3255,3255,3255,3255,0
|
|
20241108,162800,1219603405,3255,3255,3255,3255,0
|
|
20241108,162700,1219603405,3255,3255,3255,3255,0
|
|
20241108,162600,1219603405,3255,3255,3255,3255,0
|
|
20241108,162500,1219603405,3255,3255,3255,3255,0
|
|
20241108,162400,1219603405,3255,3255,3255,3255,0
|
|
20241108,162300,1219603405,3255,3255,3255,3255,0
|
|
20241108,162200,1219603405,3255,3255,3255,3255,0
|
|
20241108,162100,1219603405,3255,3255,3255,3255,0
|
|
20241108,162000,1219603405,3255,3255,3255,3255,0
|
|
20241108,161900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,161800,1219603405,3255,3255,3255,3255,0
|
|
20241108,161700,1219603405,3255,3255,3255,3255,0
|
|
20241108,161600,1219603405,3255,3255,3255,3255,0
|
|
20241108,161500,1219603405,3255,3255,3255,3255,0
|
|
20241108,161400,1219603405,3255,3255,3255,3255,0
|
|
20241108,161300,1219603405,3255,3255,3255,3255,0
|
|
20241108,161200,1219603405,3255,3255,3255,3255,0
|
|
20241108,161100,1219603405,3255,3255,3255,3255,0
|
|
20241108,161000,1219603405,3255,3255,3255,3255,0
|
|
20241108,160900,1219603405,3255,3255,3255,3255,0
|
|
20241108,160800,1219603405,3255,3255,3255,3255,0
|
|
20241108,160700,1219603405,3255,3255,3255,3255,0
|
|
20241108,160600,1219603405,3255,3255,3255,3255,0
|
|
20241108,160500,1219603405,3255,3255,3255,3255,0
|
|
20241108,160400,1219603405,3255,3255,3255,3255,0
|
|
20241108,160300,1219603405,3255,3255,3255,3255,0
|
|
20241108,160200,1219603405,3255,3255,3255,3255,0
|
|
20241108,160100,1219603405,3255,3255,3255,3255,0
|
|
20241108,160000,1219603405,3255,3255,3255,3255,0
|
|
20241108,155900,1219603405,3255,3255,3255,3255,0
|
|
20241108,155800,1219603405,3255,3255,3255,3255,0
|
|
20241108,155700,1219603405,3255,3255,3255,3255,0
|
|
20241108,155600,1219603405,3255,3255,3255,3255,0
|
|
20241108,155500,1219603405,3255,3255,3255,3255,0
|
|
20241108,155400,1219603405,3255,3255,3255,3255,0
|
|
20241108,155300,1219603405,3255,3255,3255,3255,0
|
|
20241108,155200,1219603405,3255,3255,3255,3255,0
|
|
20241108,155100,1219603405,3255,3255,3255,3255,0
|
|
20241108,155000,1219603405,3255,3255,3255,3255,0
|
|
20241108,154900,1219603405,3255,3255,3255,3255,13647
|
|
20241108,154800,1219603405,3255,3255,3255,3255,0
|
|
20241108,154700,1219603405,3255,3255,3255,3255,0
|
|
20241108,154600,1219603405,3255,3255,3255,3255,0
|
|
20241108,154500,1219603405,3255,3255,3255,3255,0
|
|
20241108,154400,1219603405,3255,3255,3255,3255,0
|
|
20241108,154300,1219603405,3255,3255,3255,3255,0
|
|
20241108,154200,1219603405,3255,3255,3255,3255,0
|
|
20241108,154100,1219603405,3255,3255,3255,3255,0
|
|
20241108,154000,1219603405,3255,3255,3255,3255,0
|
|
20241108,153900,1219603405,3255,3255,3255,3255,0
|
|
20241108,153800,1219603405,3255,3255,3255,3255,0
|
|
20241108,153700,1219603405,3255,3255,3255,3255,0
|
|
20241108,153600,1219603405,3255,3255,3255,3255,0
|
|
20241108,153500,1219603405,3255,3255,3255,3255,0
|
|
20241108,153400,1219603405,3255,3255,3255,3255,0
|
|
20241108,153300,1219603405,3255,3255,3255,3255,0
|
|
20241108,153200,1219603405,3255,3255,3255,3255,0
|
|
20241108,153100,1219603405,3255,3255,3255,3255,0
|
|
20241108,153000,1219603405,3255,3255,3255,3255,13647
|
|
20241108,152900,1175182420,3235,3235,3235,3235,0
|
|
20241108,152800,1175182420,3235,3235,3235,3235,0
|
|
20241108,152700,1175182420,3235,3235,3235,3235,0
|
|
20241108,152600,1175182420,3235,3235,3235,3235,0
|
|
20241108,152500,1175182420,3235,3235,3235,3235,0
|
|
20241108,152400,1175182420,3235,3235,3235,3235,0
|
|
20241108,152300,1175182420,3235,3235,3235,3235,0
|
|
20241108,152200,1175182420,3235,3235,3235,3235,0
|
|
20241108,152100,1175182420,3235,3235,3235,3235,0
|
|
20241108,152000,1175182420,3235,3235,3235,3235,0
|
|
20241108,151900,1175182420,3235,3205,3240,3205,15773
|
|
20241108,151800,1124352955,3205,3205,3210,3205,1160
|
|
20241108,151700,1120635150,3205,3205,3205,3205,671
|
|
20241108,151600,1118484595,3205,3210,3210,3205,214
|
|
20241108,151500,1117797725,3210,3205,3210,3205,73
|
|
20241108,151400,1117563715,3210,3210,3210,3210,28
|
|
20241108,151300,1117473835,3210,3210,3210,3210,0
|
|
20241108,151200,1117473835,3210,3215,3215,3210,227
|
|
20241108,151100,1116745155,3210,3210,3210,3210,0
|
|
20241108,151000,1116745155,3210,3215,3215,3205,626
|
|
20241108,150900,1114736960,3215,3210,3215,3205,869
|
|
20241108,150800,1111950405,3205,3205,3205,3205,0
|
|
20241108,150700,1111950405,3205,3205,3205,3205,0
|
|
20241108,150600,1111950405,3205,3210,3210,3205,2000
|
|
20241108,150500,1105540040,3205,3210,3210,3205,2004
|
|
20241108,150400,1099107220,3205,3205,3205,3205,0
|
|
20241108,150300,1099107220,3205,3205,3210,3200,1127
|
|
20241108,150200,1095495090,3210,3210,3210,3210,91
|
|
20241108,150100,1095202980,3210,3210,3210,3210,1595
|
|
20241108,150000,1090083030,3215,3210,3215,3210,669
|
|
20241108,145900,1087935135,3210,3210,3210,3210,98
|
|
20241108,145800,1087620555,3205,3210,3210,3205,94
|
|
20241108,145700,1087319235,3210,3210,3210,3210,104
|
|
20241108,145600,1086985395,3210,3210,3210,3210,320
|
|
20241108,145500,1085958195,3205,3205,3205,3205,1006
|
|
20241108,145400,1082733965,3205,3205,3205,3205,84
|
|
20241108,145300,1082464745,3200,3205,3205,3200,765
|
|
20241108,145200,1080013435,3210,3210,3210,3210,30
|
|
20241108,145100,1079917135,3210,3210,3210,3205,236
|
|
20241108,145000,1079159950,3215,3215,3215,3205,162
|
|
20241108,144900,1078639480,3215,3215,3215,3215,20
|
|
20241108,144800,1078575180,3210,3215,3215,3210,987
|
|
20241108,144700,1075406475,3215,3215,3215,3215,105
|
|
20241108,144600,1075068900,3210,3210,3210,3210,431
|
|
20241108,144500,1073685390,3215,3215,3215,3215,67
|
|
20241108,144400,1073469985,3215,3215,3215,3215,92
|
|
20241108,144300,1073174205,3210,3210,3210,3210,0
|
|
20241108,144200,1073174205,3210,3215,3215,3210,282
|
|
20241108,144100,1072268575,3210,3215,3215,3210,67
|
|
20241108,144000,1072053445,3215,3215,3215,3215,109
|
|
20241108,143900,1071703010,3210,3210,3210,3210,1
|
|
20241108,143800,1071699800,3205,3210,3210,3205,5000
|
|
20241108,143700,1055658150,3210,3215,3215,3210,1433
|
|
20241108,143600,1051057265,3220,3220,3220,3220,82
|
|
20241108,143500,1050793225,3215,3215,3215,3215,56
|
|
20241108,143400,1050613185,3220,3215,3220,3215,150
|
|
20241108,143300,1050130385,3215,3215,3215,3215,4
|
|
20241108,143200,1050117525,3215,3215,3215,3215,356
|
|
20241108,143100,1048972985,3215,3215,3215,3215,98
|
|
20241108,143000,1048657915,3210,3210,3210,3210,88
|
|
20241108,142900,1048375435,3215,3215,3215,3210,45
|
|
20241108,142800,1048230885,3215,3210,3215,3210,104
|
|
20241108,142700,1047896575,3210,3230,3230,3210,10682
|
|
20241108,142600,1013547750,3230,3230,3230,3230,38
|
|
20241108,142500,1013425010,3225,3230,3230,3225,599
|
|
20241108,142400,1011493095,3235,3235,3235,3235,84
|
|
20241108,142300,1011221355,3235,3230,3235,3230,83
|
|
20241108,142200,1010953195,3230,3230,3230,3230,2
|
|
20241108,142100,1010946735,3235,3230,3235,3230,186
|
|
20241108,142000,1010345950,3235,3235,3235,3235,0
|
|
20241108,141900,1010345950,3235,3235,3235,3235,5088
|
|
20241108,141800,993886270,3235,3235,3235,3235,284
|
|
20241108,141700,992967530,3235,3235,3235,3235,0
|
|
20241108,141600,992967530,3235,3230,3235,3230,94
|
|
20241108,141500,992663445,3230,3230,3230,3230,1165
|
|
20241108,141400,988900495,3235,3235,3235,3235,0
|
|
20241108,141300,988900495,3235,3235,3235,3235,359
|
|
20241108,141200,987739130,3235,3235,3235,3235,942
|
|
20241108,141100,984691760,3230,3230,3230,3230,1039
|
|
20241108,141000,981335790,3225,3220,3225,3220,613
|
|
20241108,140900,979358965,3220,3210,3220,3210,4092
|
|
20241108,140800,966206315,3205,3210,3210,3205,933
|
|
20241108,140700,963213385,3210,3210,3210,3210,174
|
|
20241108,140600,962654845,3210,3210,3210,3210,98
|
|
20241108,140500,962340265,3210,3210,3210,3210,24
|
|
20241108,140400,962263225,3210,3210,3210,3210,140
|
|
20241108,140300,961813825,3210,3210,3210,3210,696
|
|
20241108,140200,959579665,3210,3210,3210,3210,0
|
|
20241108,140100,959579665,3210,3210,3210,3210,265
|
|
20241108,140000,958729015,3210,3210,3210,3210,324
|
|
20241108,135900,957688975,3205,3210,3210,3205,690
|
|
20241108,135800,955477425,3205,3210,3210,3200,3924
|
|
20241108,135700,942901060,3210,3210,3210,3210,71
|
|
20241108,135600,942673150,3210,3210,3210,3210,0
|
|
20241108,135500,942673150,3210,3210,3210,3210,87
|
|
20241108,135400,942393880,3205,3205,3205,3205,3
|
|
20241108,135300,942384265,3205,3205,3205,3205,283
|
|
20241108,135200,941477250,3205,3205,3205,3205,13
|
|
20241108,135100,941435585,3205,3205,3210,3205,203
|
|
20241108,135000,940784960,3205,3205,3205,3205,653
|
|
20241108,134900,938692095,3210,3210,3210,3210,0
|
|
20241108,134800,938692095,3210,3210,3210,3210,90
|
|
20241108,134700,938403195,3210,3215,3215,3210,75
|
|
20241108,134600,938162195,3215,3215,3215,3215,10
|
|
20241108,134500,938130045,3215,3215,3215,3210,80
|
|
20241108,134400,937872890,3210,3210,3215,3210,22
|
|
20241108,134300,937802175,3215,3215,3215,3215,0
|
|
20241108,134200,937802175,3215,3205,3215,3205,603
|
|
20241108,134100,935868530,3205,3200,3205,3200,37
|
|
20241108,134000,935749970,3200,3200,3200,3200,1
|
|
20241108,133900,935746770,3200,3200,3200,3200,4
|
|
20241108,133800,935733970,3200,3205,3205,3195,1489
|
|
20241108,133700,930967505,3205,3205,3205,3200,209
|
|
20241108,133600,930298380,3205,3195,3205,3195,6
|
|
20241108,133500,930279185,3195,3200,3200,3195,3
|
|
20241108,133400,930269595,3200,3200,3205,3200,296
|
|
20241108,133300,929322380,3200,3200,3200,3200,297
|
|
20241108,133200,928371980,3200,3200,3200,3200,0
|
|
20241108,133100,928371980,3200,3200,3200,3200,0
|
|
20241108,133000,928371980,3200,3205,3205,3200,511
|
|
20241108,132900,926736765,3200,3195,3200,3195,326
|
|
20241108,132800,925693690,3195,3195,3195,3195,533
|
|
20241108,132700,923990755,3190,3190,3190,3190,500
|
|
20241108,132600,922395755,3195,3195,3200,3195,436
|
|
20241108,132500,921002720,3195,3195,3195,3195,0
|
|
20241108,132400,921002720,3195,3195,3195,3195,0
|
|
20241108,132300,921002720,3195,3200,3200,3190,193
|
|
20241108,132200,920386350,3200,3195,3200,3185,1158
|
|
20241108,132100,916692700,3195,3205,3210,3195,3278
|
|
20241108,132000,906194835,3205,3210,3210,3205,1621
|
|
20241108,131900,900997805,3210,3215,3215,3210,503
|
|
20241108,131800,899383170,3215,3215,3215,3210,64
|
|
20241108,131700,899177545,3210,3215,3215,3210,78
|
|
20241108,131600,898926790,3220,3195,3220,3195,8692
|
|
20241108,131500,871043860,3200,3225,3225,3150,60762
|
|
20241108,131400,677148935,3225,3225,3225,3225,641
|
|
20241108,131300,675081710,3230,3230,3230,3230,0
|
|
20241108,131200,675081710,3230,3230,3230,3230,0
|
|
20241108,131100,675081710,3230,3230,3230,3230,0
|
|
20241108,131000,675081710,3230,3230,3230,3230,0
|
|
20241108,130900,675081710,3230,3230,3230,3230,0
|
|
20241108,130800,675081710,3230,3230,3230,3230,27
|
|
20241108,130700,674994500,3230,3230,3230,3230,802
|
|
20241108,130600,672404040,3235,3235,3235,3235,25
|
|
20241108,130500,672323165,3235,3240,3240,3235,6646
|
|
20241108,130400,650795475,3240,3240,3240,3240,0
|
|
20241108,130300,650795475,3240,3240,3240,3240,0
|
|
20241108,130200,650795475,3240,3240,3240,3240,137
|
|
20241108,130100,650351595,3245,3245,3245,3245,3
|
|
20241108,130000,650341860,3240,3245,3245,3240,156
|
|
20241108,125900,649835650,3240,3240,3240,3240,0
|
|
20241108,125800,649835650,3240,3240,3240,3240,0
|
|
20241108,125700,649835650,3240,3240,3240,3240,0
|
|
20241108,125600,649835650,3240,3240,3240,3240,0
|
|
20241108,125500,649835650,3240,3240,3240,3240,1208
|
|
20241108,125400,645921730,3240,3240,3240,3240,0
|
|
20241108,125300,645921730,3240,3240,3240,3240,10
|
|
20241108,125200,645889330,3240,3240,3240,3240,200
|
|
20241108,125100,645241330,3240,3240,3240,3240,30
|
|
20241108,125000,645144130,3240,3240,3240,3240,300
|
|
20241108,124900,644172130,3240,3240,3240,3240,0
|
|
20241108,124800,644172130,3240,3240,3240,3240,0
|
|
20241108,124700,644172130,3240,3240,3240,3240,0
|
|
20241108,124600,644172130,3240,3240,3240,3240,0
|
|
20241108,124500,644172130,3240,3240,3240,3240,771
|
|
20241108,124400,641674090,3240,3245,3245,3240,372
|
|
20241108,124300,640468805,3240,3250,3250,3240,3676
|
|
20241108,124200,628553275,3255,3255,3255,3255,0
|
|
20241108,124100,628553275,3255,3250,3255,3250,1256
|
|
20241108,124000,624470760,3255,3255,3255,3255,31
|
|
20241108,123900,624369855,3255,3255,3255,3255,0
|
|
20241108,123800,624369855,3255,3255,3255,3255,210
|
|
20241108,123700,623686305,3255,3255,3255,3255,110
|
|
20241108,123600,623328255,3255,3255,3255,3255,40
|
|
20241108,123500,623198055,3255,3255,3255,3255,0
|
|
20241108,123400,623198055,3255,3255,3255,3255,1010
|
|
20241108,123300,619910505,3255,3255,3255,3255,10
|
|
20241108,123200,619877955,3250,3250,3250,3250,0
|
|
20241108,123100,619877955,3250,3255,3255,3250,924
|
|
20241108,123000,616870350,3255,3250,3255,3250,813
|
|
20241108,122900,614227925,3250,3250,3250,3250,0
|
|
20241108,122800,614227925,3250,3250,3250,3245,2041
|
|
20241108,122700,607604675,3245,3245,3245,3245,326
|
|
20241108,122600,606546805,3245,3245,3245,3245,4
|
|
20241108,122500,606533825,3240,3240,3245,3240,4506
|
|
20241108,122400,591930855,3240,3240,3240,3240,0
|
|
20241108,122300,591930855,3240,3240,3240,3240,31
|
|
20241108,122200,591830415,3240,3240,3240,3240,100
|
|
20241108,122100,591506415,3240,3240,3240,3240,0
|
|
20241108,122000,591506415,3240,3240,3240,3240,1
|
|
20241108,121900,591503175,3235,3235,3235,3235,10
|
|
20241108,121800,591470825,3235,3235,3235,3235,1023
|
|
20241108,121700,588161420,3240,3240,3240,3235,91
|
|
20241108,121600,587866770,3240,3240,3240,3240,6
|
|
20241108,121500,587847330,3240,3240,3240,3240,30
|
|
20241108,121400,587750130,3240,3240,3240,3240,52
|
|
20241108,121300,587581650,3240,3240,3240,3240,9
|
|
20241108,121200,587552490,3235,3235,3235,3235,0
|
|
20241108,121100,587552490,3235,3235,3235,3235,0
|
|
20241108,121000,587552490,3235,3235,3235,3235,630
|
|
20241108,120900,585514440,3235,3235,3235,3235,0
|
|
20241108,120800,585514440,3235,3235,3235,3235,2
|
|
20241108,120700,585507970,3240,3240,3240,3240,2
|
|
20241108,120600,585501490,3235,3235,3235,3235,857
|
|
20241108,120500,582729095,3235,3235,3235,3235,0
|
|
20241108,120400,582729095,3235,3235,3235,3235,0
|
|
20241108,120300,582729095,3235,3235,3235,3235,61
|
|
20241108,120200,582531760,3235,3235,3235,3235,0
|
|
20241108,120100,582531760,3235,3235,3235,3235,1
|
|
20241108,120000,582528525,3230,3235,3235,3230,575
|
|
20241108,115900,580670250,3230,3230,3230,3230,10
|
|
20241108,115800,580637950,3235,3230,3235,3230,147
|
|
20241108,115700,580162975,3230,3225,3230,3225,615
|
|
20241108,115600,578177100,3230,3225,3230,3225,57
|
|
20241108,115500,577993075,3235,3235,3235,3235,0
|
|
20241108,115400,577993075,3235,3235,3235,3235,1
|
|
20241108,115300,577989840,3230,3230,3230,3230,0
|
|
20241108,115200,577989840,3230,3230,3230,3230,0
|
|
20241108,115100,577989840,3230,3230,3230,3230,152
|
|
20241108,115000,577498880,3230,3230,3230,3230,0
|
|
20241108,114900,577498880,3230,3230,3230,3230,0
|
|
20241108,114800,577498880,3230,3230,3230,3230,0
|
|
20241108,114700,577498880,3230,3230,3230,3230,3
|
|
20241108,114600,577489190,3225,3225,3225,3225,0
|
|
20241108,114500,577489190,3225,3225,3225,3225,0
|
|
20241108,114400,577489190,3225,3225,3225,3225,0
|
|
20241108,114300,577489190,3225,3225,3225,3225,0
|
|
20241108,114200,577489190,3225,3225,3225,3225,500
|
|
20241108,114100,575876690,3225,3225,3225,3225,100
|
|
20241108,114000,575554190,3225,3225,3225,3225,300
|
|
20241108,113900,574586690,3225,3225,3225,3225,200
|
|
20241108,113800,573941690,3220,3220,3220,3220,5
|
|
20241108,113700,573925590,3225,3225,3225,3225,31
|
|
20241108,113600,573825615,3225,3225,3225,3225,0
|
|
20241108,113500,573825615,3225,3230,3230,3225,5310
|
|
20241108,113400,556674705,3235,3235,3235,3235,1
|
|
20241108,113300,556671470,3235,3235,3235,3235,11
|
|
20241108,113200,556635885,3235,3230,3235,3230,80
|
|
20241108,113100,556377235,3230,3230,3230,3230,1355
|
|
20241108,113000,552000585,3225,3220,3225,3220,681
|
|
20241108,112900,549806490,3215,3215,3215,3215,267
|
|
20241108,112800,548948085,3215,3215,3215,3215,333
|
|
20241108,112700,547877490,3220,3220,3220,3220,0
|
|
20241108,112600,547877490,3220,3220,3220,3220,80
|
|
20241108,112500,547619890,3220,3220,3220,3220,22
|
|
20241108,112400,547549050,3220,3220,3220,3220,0
|
|
20241108,112300,547549050,3220,3220,3220,3220,0
|
|
20241108,112200,547549050,3220,3215,3220,3215,874
|
|
20241108,112100,544739125,3215,3210,3215,3210,1513
|
|
20241108,112000,539875860,3205,3205,3205,3205,0
|
|
20241108,111900,539875860,3205,3200,3205,3200,5012
|
|
20241108,111800,523817400,3205,3205,3205,3205,100
|
|
20241108,111700,523496900,3200,3200,3200,3200,50
|
|
20241108,111600,523336900,3200,3200,3200,3200,1079
|
|
20241108,111500,519884100,3200,3200,3200,3200,0
|
|
20241108,111400,519884100,3200,3205,3205,3200,215
|
|
20241108,111300,519195125,3195,3195,3195,3195,0
|
|
20241108,111200,519195125,3195,3205,3205,3195,2375
|
|
20241108,111100,511596000,3200,3200,3200,3200,10644
|
|
20241108,111000,477535200,3190,3200,3200,3190,2361
|
|
20241108,110900,469985045,3200,3200,3200,3200,15
|
|
20241108,110800,469937045,3200,3220,3220,3195,25722
|
|
20241108,110700,387415515,3220,3225,3225,3220,2
|
|
20241108,110600,387409070,3230,3230,3230,3230,200
|
|
20241108,110500,386763070,3230,3230,3230,3230,200
|
|
20241108,110400,386117070,3230,3235,3235,3225,3988
|
|
20241108,110300,373235835,3235,3235,3235,3235,100
|
|
20241108,110200,372912335,3235,3235,3235,3235,0
|
|
20241108,110100,372912335,3235,3235,3235,3235,301
|
|
20241108,110000,371938600,3240,3240,3240,3240,155
|
|
20241108,105900,371436400,3235,3235,3235,3235,300
|
|
20241108,105800,370465900,3235,3235,3235,3235,200
|
|
20241108,105700,369818900,3235,3235,3235,3235,0
|
|
20241108,105600,369818900,3235,3235,3235,3235,1000
|
|
20241108,105500,366583900,3235,3235,3235,3235,0
|
|
20241108,105400,366583900,3235,3235,3235,3235,0
|
|
20241108,105300,366583900,3235,3235,3235,3235,0
|
|
20241108,105200,366583900,3235,3230,3235,3230,1673
|
|
20241108,105100,361171960,3235,3230,3235,3230,161
|
|
20241108,105000,360651425,3235,3235,3235,3235,3
|
|
20241108,104900,360641720,3235,3235,3235,3235,50
|
|
20241108,104800,360479970,3235,3235,3235,3235,4
|
|
20241108,104700,360467030,3235,3235,3235,3235,0
|
|
20241108,104600,360467030,3235,3235,3235,3235,1
|
|
20241108,104500,360463795,3235,3235,3235,3235,0
|
|
20241108,104400,360463795,3235,3235,3235,3235,0
|
|
20241108,104300,360463795,3235,3235,3235,3235,0
|
|
20241108,104200,360463795,3235,3235,3235,3235,10
|
|
20241108,104100,360431445,3230,3230,3230,3230,1
|
|
20241108,104000,360428215,3230,3230,3230,3230,0
|
|
20241108,103900,360428215,3230,3230,3230,3230,0
|
|
20241108,103800,360428215,3230,3230,3230,3230,1535
|
|
20241108,103700,355470165,3230,3230,3230,3230,0
|
|
20241108,103600,355470165,3230,3235,3235,3230,460
|
|
20241108,103500,353983065,3235,3235,3235,3235,7
|
|
20241108,103400,353960420,3235,3235,3235,3235,13
|
|
20241108,103300,353918365,3235,3235,3235,3235,11
|
|
20241108,103200,353882780,3235,3235,3240,3235,1072
|
|
20241108,103100,350414820,3240,3240,3240,3240,1
|
|
20241108,103000,350411580,3235,3235,3235,3235,519
|
|
20241108,102900,348732615,3235,3235,3235,3235,0
|
|
20241108,102800,348732615,3235,3235,3235,3235,0
|
|
20241108,102700,348732615,3235,3235,3235,3235,1
|
|
20241108,102600,348729380,3230,3230,3230,3230,11
|
|
20241108,102500,348693850,3230,3225,3230,3225,2
|
|
20241108,102400,348687395,3225,3235,3235,3225,2500
|
|
20241108,102300,340610215,3235,3230,3235,3230,502
|
|
20241108,102200,338986250,3230,3230,3230,3230,0
|
|
20241108,102100,338986250,3230,3240,3240,3230,1972
|
|
20241108,102000,332597080,3240,3225,3240,3225,2116
|
|
20241108,101900,325764175,3220,3220,3220,3220,300
|
|
20241108,101800,324798175,3225,3225,3225,3225,3
|
|
20241108,101700,324788500,3220,3225,3225,3220,1286
|
|
20241108,101600,320647080,3225,3220,3225,3220,2007
|
|
20241108,101500,314184505,3225,3225,3225,3225,45
|
|
20241108,101400,314039380,3225,3225,3225,3225,0
|
|
20241108,101300,314039380,3225,3225,3225,3225,0
|
|
20241108,101200,314039380,3225,3225,3225,3225,13
|
|
20241108,101100,313997455,3225,3225,3225,3225,1210
|
|
20241108,101000,310095205,3230,3230,3230,3230,0
|
|
20241108,100900,310095205,3230,3230,3230,3230,962
|
|
20241108,100800,306987945,3230,3235,3235,3230,1524
|
|
20241108,100700,302060305,3235,3235,3235,3235,0
|
|
20241108,100600,302060305,3235,3235,3240,3235,21
|
|
20241108,100500,301992355,3235,3235,3235,3235,351
|
|
20241108,100400,300856870,3235,3235,3235,3235,1
|
|
20241108,100300,300853635,3235,3235,3235,3235,2000
|
|
20241108,100200,294383635,3235,3235,3235,3235,2
|
|
20241108,100100,294377165,3230,3240,3240,3230,2203
|
|
20241108,100000,287260300,3235,3240,3240,3235,44
|
|
20241108,095900,287117755,3235,3240,3240,3235,1063
|
|
20241108,095800,283678650,3240,3235,3240,3235,1079
|
|
20241108,095700,280184010,3235,3230,3235,3230,53
|
|
20241108,095600,280012565,3230,3225,3230,3225,856
|
|
20241108,095500,277247690,3225,3225,3230,3215,2051
|
|
20241108,095400,270651795,3230,3225,3230,3220,1316
|
|
20241108,095300,266412295,3220,3230,3230,3220,3393
|
|
20241108,095200,255478050,3235,3245,3245,3235,2117
|
|
20241108,095100,248627705,3245,3250,3250,3245,3191
|
|
20241108,095000,238272660,3245,3250,3250,3240,1067
|
|
20241108,094900,234814750,3245,3250,3255,3240,1049
|
|
20241108,094800,231411355,3255,3255,3255,3245,1079
|
|
20241108,094700,227909145,3255,3255,3255,3255,70
|
|
20241108,094600,227681295,3255,3255,3255,3255,75
|
|
20241108,094500,227437170,3255,3260,3260,3255,569
|
|
20241108,094400,225584730,3255,3250,3255,3250,2290
|
|
20241108,094300,218141885,3245,3250,3250,3245,376
|
|
20241108,094200,216921585,3250,3250,3250,3250,409
|
|
20241108,094100,215592335,3250,3250,3250,3250,94
|
|
20241108,094000,215286835,3250,3250,3250,3245,4470
|
|
20241108,093900,200761440,3255,3255,3255,3255,377
|
|
20241108,093800,199534305,3255,3260,3260,3255,970
|
|
20241108,093700,196376780,3260,3260,3260,3260,1142
|
|
20241108,093600,192653860,3260,3260,3260,3260,69
|
|
20241108,093500,192428920,3260,3255,3260,3255,2142
|
|
20241108,093400,185454100,3255,3255,3255,3255,380
|
|
20241108,093300,184217200,3260,3260,3260,3260,69
|
|
20241108,093200,183992260,3255,3255,3255,3255,2182
|
|
20241108,093100,176889850,3260,3260,3260,3255,74
|
|
20241108,093000,176648635,3255,3255,3255,3255,657
|
|
20241108,092900,174510100,3255,3255,3255,3255,565
|
|
20241108,092800,172671025,3250,3255,3255,3250,1125
|
|
20241108,092700,169009430,3250,3250,3250,3250,57
|
|
20241108,092600,168824180,3250,3250,3255,3250,1283
|
|
20241108,092500,164654005,3250,3250,3255,3250,2200
|
|
20241108,092400,157503830,3250,3255,3255,3245,738
|
|
20241108,092300,155106645,3255,3255,3255,3255,69
|
|
20241108,092200,154882050,3250,3250,3255,3250,759
|
|
20241108,092100,152414880,3250,3250,3255,3250,976
|
|
20241108,092000,149241205,3250,3250,3250,3245,2199
|
|
20241108,091900,142099955,3250,3250,3250,3245,1534
|
|
20241108,091800,137114460,3250,3250,3250,3250,135
|
|
20241108,091700,136675710,3255,3255,3255,3250,550
|
|
20241108,091600,134887535,3255,3250,3255,3250,132
|
|
20241108,091500,134458360,3250,3255,3255,3245,11548
|
|
20241108,091400,96926955,3260,3250,3260,3250,150
|
|
20241108,091300,96439010,3245,3245,3245,3245,225
|
|
20241108,091200,95708885,3240,3250,3250,3235,6445
|
|
20241108,091100,74837050,3260,3250,3275,3245,4238
|
|
20241108,091000,61043810,3260,3255,3260,3255,102
|
|
20241108,090900,60711690,3250,3235,3250,3235,4188
|
|
20241108,090800,47112240,3235,3235,3235,3235,802
|
|
20241108,090700,44517770,3240,3240,3240,3240,176
|
|
20241108,090600,43947530,3240,3225,3240,3225,962
|
|
20241108,090500,40842910,3225,3240,3240,3225,2783
|
|
20241108,090400,31863720,3240,3240,3240,3240,4036
|
|
20241108,090300,18787080,3245,3245,3245,3245,749
|
|
20241108,090200,16356575,3245,3240,3245,3225,440
|
|
20241108,090100,14931825,3235,3230,3235,3230,1649
|
|
20241108,090000,9599735,3215,3210,3220,3210,2987
|