691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,202800,288179610,3440,3440,3440,3440,8457
|
|
20241107,202700,288179610,3440,3440,3440,3440,0
|
|
20241107,202600,288179610,3440,3440,3440,3440,0
|
|
20241107,202500,288179610,3440,3440,3440,3440,0
|
|
20241107,202400,288179610,3440,3440,3440,3440,0
|
|
20241107,202300,288179610,3440,3440,3440,3440,0
|
|
20241107,202200,288179610,3440,3440,3440,3440,0
|
|
20241107,202100,288179610,3440,3440,3440,3440,0
|
|
20241107,202000,288179610,3440,3440,3440,3440,0
|
|
20241107,201900,288179610,3440,3440,3440,3440,0
|
|
20241107,201800,288179610,3440,3440,3440,3440,0
|
|
20241107,201700,288179610,3440,3440,3440,3440,0
|
|
20241107,201600,288179610,3440,3440,3440,3440,0
|
|
20241107,201500,288179610,3440,3440,3440,3440,0
|
|
20241107,201400,288179610,3440,3440,3440,3440,0
|
|
20241107,201300,288179610,3440,3440,3440,3440,0
|
|
20241107,201200,288179610,3440,3440,3440,3440,0
|
|
20241107,201100,288179610,3440,3440,3440,3440,0
|
|
20241107,201000,288179610,3440,3440,3440,3440,0
|
|
20241107,200900,288179610,3440,3440,3440,3440,0
|
|
20241107,200800,288179610,3440,3440,3440,3440,0
|
|
20241107,200700,288179610,3440,3440,3440,3440,0
|
|
20241107,200600,288179610,3440,3440,3440,3440,0
|
|
20241107,200500,288179610,3440,3440,3440,3440,0
|
|
20241107,200400,288179610,3440,3440,3440,3440,0
|
|
20241107,200300,288179610,3440,3440,3440,3440,0
|
|
20241107,200200,288179610,3440,3440,3440,3440,0
|
|
20241107,200100,288179610,3440,3440,3440,3440,0
|
|
20241107,200000,288179610,3440,3440,3440,3440,0
|
|
20241107,195900,288179610,3440,3440,3440,3440,0
|
|
20241107,195800,288179610,3440,3440,3440,3440,8457
|
|
20241107,195700,288179610,3440,3440,3440,3440,0
|
|
20241107,195600,288179610,3440,3440,3440,3440,0
|
|
20241107,195500,288179610,3440,3440,3440,3440,0
|
|
20241107,195400,288179610,3440,3440,3440,3440,0
|
|
20241107,195300,288179610,3440,3440,3440,3440,0
|
|
20241107,195200,288179610,3440,3440,3440,3440,0
|
|
20241107,195100,288179610,3440,3440,3440,3440,0
|
|
20241107,195000,288179610,3440,3440,3440,3440,0
|
|
20241107,194900,288179610,3440,3440,3440,3440,0
|
|
20241107,194800,288179610,3440,3440,3440,3440,0
|
|
20241107,194700,288179610,3440,3440,3440,3440,0
|
|
20241107,194600,288179610,3440,3440,3440,3440,0
|
|
20241107,194500,288179610,3440,3440,3440,3440,0
|
|
20241107,194400,288179610,3440,3440,3440,3440,0
|
|
20241107,194300,288179610,3440,3440,3440,3440,0
|
|
20241107,194200,288179610,3440,3440,3440,3440,0
|
|
20241107,194100,288179610,3440,3440,3440,3440,0
|
|
20241107,194000,288179610,3440,3440,3440,3440,0
|
|
20241107,193900,288179610,3440,3440,3440,3440,0
|
|
20241107,193800,288179610,3440,3440,3440,3440,0
|
|
20241107,193700,288179610,3440,3440,3440,3440,0
|
|
20241107,193600,288179610,3440,3440,3440,3440,0
|
|
20241107,193500,288179610,3440,3440,3440,3440,0
|
|
20241107,193400,288179610,3440,3440,3440,3440,0
|
|
20241107,193300,288179610,3440,3440,3440,3440,0
|
|
20241107,193200,288179610,3440,3440,3440,3440,0
|
|
20241107,193100,288179610,3440,3440,3440,3440,0
|
|
20241107,193000,288179610,3440,3440,3440,3440,0
|
|
20241107,192900,288179610,3440,3440,3440,3440,0
|
|
20241107,192800,288179610,3440,3440,3440,3440,8457
|
|
20241107,192700,288179610,3440,3440,3440,3440,0
|
|
20241107,192600,288179610,3440,3440,3440,3440,0
|
|
20241107,192500,288179610,3440,3440,3440,3440,0
|
|
20241107,192400,288179610,3440,3440,3440,3440,0
|
|
20241107,192300,288179610,3440,3440,3440,3440,0
|
|
20241107,192200,288179610,3440,3440,3440,3440,0
|
|
20241107,192100,288179610,3440,3440,3440,3440,0
|
|
20241107,192000,288179610,3440,3440,3440,3440,0
|
|
20241107,191900,288179610,3440,3440,3440,3440,0
|
|
20241107,191800,288179610,3440,3440,3440,3440,0
|
|
20241107,191700,288179610,3440,3440,3440,3440,0
|
|
20241107,191600,288179610,3440,3440,3440,3440,0
|
|
20241107,191500,288179610,3440,3440,3440,3440,0
|
|
20241107,191400,288179610,3440,3440,3440,3440,0
|
|
20241107,191300,288179610,3440,3440,3440,3440,0
|
|
20241107,191200,288179610,3440,3440,3440,3440,0
|
|
20241107,191100,288179610,3440,3440,3440,3440,0
|
|
20241107,191000,288179610,3440,3440,3440,3440,0
|
|
20241107,190900,288179610,3440,3440,3440,3440,0
|
|
20241107,190800,288179610,3440,3440,3440,3440,0
|
|
20241107,190700,288179610,3440,3440,3440,3440,0
|
|
20241107,190600,288179610,3440,3440,3440,3440,0
|
|
20241107,190500,288179610,3440,3440,3440,3440,0
|
|
20241107,190400,288179610,3440,3440,3440,3440,0
|
|
20241107,190300,288179610,3440,3440,3440,3440,0
|
|
20241107,190200,288179610,3440,3440,3440,3440,0
|
|
20241107,190100,288179610,3440,3440,3440,3440,0
|
|
20241107,190000,288179610,3440,3440,3440,3440,0
|
|
20241107,185900,288179610,3440,3440,3440,3440,0
|
|
20241107,185800,288179610,3440,3440,3440,3440,8457
|
|
20241107,185700,288179610,3440,3440,3440,3440,0
|
|
20241107,185600,288179610,3440,3440,3440,3440,0
|
|
20241107,185500,288179610,3440,3440,3440,3440,0
|
|
20241107,185400,288179610,3440,3440,3440,3440,0
|
|
20241107,185300,288179610,3440,3440,3440,3440,0
|
|
20241107,185200,288179610,3440,3440,3440,3440,0
|
|
20241107,185100,288179610,3440,3440,3440,3440,0
|
|
20241107,185000,288179610,3440,3440,3440,3440,0
|
|
20241107,184900,288179610,3440,3440,3440,3440,0
|
|
20241107,184800,288179610,3440,3440,3440,3440,0
|
|
20241107,184700,288179610,3440,3440,3440,3440,0
|
|
20241107,184600,288179610,3440,3440,3440,3440,0
|
|
20241107,184500,288179610,3440,3440,3440,3440,0
|
|
20241107,184400,288179610,3440,3440,3440,3440,0
|
|
20241107,184300,288179610,3440,3440,3440,3440,0
|
|
20241107,184200,288179610,3440,3440,3440,3440,0
|
|
20241107,184100,288179610,3440,3440,3440,3440,0
|
|
20241107,184000,288179610,3440,3440,3440,3440,0
|
|
20241107,183900,288179610,3440,3440,3440,3440,0
|
|
20241107,183800,288179610,3440,3440,3440,3440,0
|
|
20241107,183700,288179610,3440,3440,3440,3440,0
|
|
20241107,183600,288179610,3440,3440,3440,3440,0
|
|
20241107,183500,288179610,3440,3440,3440,3440,0
|
|
20241107,183400,288179610,3440,3440,3440,3440,0
|
|
20241107,183300,288179610,3440,3440,3440,3440,0
|
|
20241107,183200,288179610,3440,3440,3440,3440,0
|
|
20241107,183100,288179610,3440,3440,3440,3440,0
|
|
20241107,183000,288179610,3440,3440,3440,3440,0
|
|
20241107,182900,288179610,3440,3440,3440,3440,0
|
|
20241107,182800,288179610,3440,3440,3440,3440,8457
|
|
20241107,182700,288179610,3440,3440,3440,3440,0
|
|
20241107,182600,288179610,3440,3440,3440,3440,0
|
|
20241107,182500,288179610,3440,3440,3440,3440,0
|
|
20241107,182400,288179610,3440,3440,3440,3440,0
|
|
20241107,182300,288179610,3440,3440,3440,3440,0
|
|
20241107,182200,288179610,3440,3440,3440,3440,0
|
|
20241107,182100,288179610,3440,3440,3440,3440,0
|
|
20241107,182000,288179610,3440,3440,3440,3440,0
|
|
20241107,181900,288179610,3440,3440,3440,3440,0
|
|
20241107,181800,288179610,3440,3440,3440,3440,0
|
|
20241107,181700,288179610,3440,3440,3440,3440,0
|
|
20241107,181600,288179610,3440,3440,3440,3440,0
|
|
20241107,181500,288179610,3440,3440,3440,3440,0
|
|
20241107,181400,288179610,3440,3440,3440,3440,0
|
|
20241107,181300,288179610,3440,3440,3440,3440,0
|
|
20241107,181200,288179610,3440,3440,3440,3440,0
|
|
20241107,181100,288179610,3440,3440,3440,3440,0
|
|
20241107,181000,288179610,3440,3440,3440,3440,0
|
|
20241107,180900,288179610,3440,3440,3440,3440,0
|
|
20241107,180800,288179610,3440,3440,3440,3440,0
|
|
20241107,180700,288179610,3440,3440,3440,3440,0
|
|
20241107,180600,288179610,3440,3440,3440,3440,0
|
|
20241107,180500,288179610,3440,3440,3440,3440,0
|
|
20241107,180400,288179610,3440,3440,3440,3440,0
|
|
20241107,180300,288179610,3440,3440,3440,3440,0
|
|
20241107,180200,288179610,3440,3440,3440,3440,0
|
|
20241107,180100,288179610,3440,3440,3440,3440,0
|
|
20241107,180000,288179610,3440,3440,3440,3440,0
|
|
20241107,175900,288179610,3440,3440,3440,3440,0
|
|
20241107,175800,288179610,3440,3440,3440,3440,8457
|
|
20241107,175700,288179610,3440,3440,3440,3440,0
|
|
20241107,175600,288179610,3440,3440,3440,3440,0
|
|
20241107,175500,288179610,3440,3440,3440,3440,0
|
|
20241107,175400,288179610,3440,3440,3440,3440,0
|
|
20241107,175300,288179610,3440,3440,3440,3440,0
|
|
20241107,175200,288179610,3440,3440,3440,3440,0
|
|
20241107,175100,288179610,3440,3440,3440,3440,0
|
|
20241107,175000,288179610,3440,3440,3440,3440,0
|
|
20241107,174900,288179610,3440,3440,3440,3440,0
|
|
20241107,174800,288179610,3440,3440,3440,3440,0
|
|
20241107,174700,288179610,3440,3440,3440,3440,0
|
|
20241107,174600,288179610,3440,3440,3440,3440,0
|
|
20241107,174500,288179610,3440,3440,3440,3440,0
|
|
20241107,174400,288179610,3440,3440,3440,3440,0
|
|
20241107,174300,288179610,3440,3440,3440,3440,0
|
|
20241107,174200,288179610,3440,3440,3440,3440,0
|
|
20241107,174100,288179610,3440,3440,3440,3440,0
|
|
20241107,174000,288179610,3440,3440,3440,3440,0
|
|
20241107,173900,288179610,3440,3440,3440,3440,0
|
|
20241107,173800,288179610,3440,3440,3440,3440,0
|
|
20241107,173700,288179610,3440,3440,3440,3440,0
|
|
20241107,173600,288179610,3440,3440,3440,3440,0
|
|
20241107,173500,288179610,3440,3440,3440,3440,0
|
|
20241107,173400,288179610,3440,3440,3440,3440,0
|
|
20241107,173300,288179610,3440,3440,3440,3440,0
|
|
20241107,173200,288179610,3440,3440,3440,3440,0
|
|
20241107,173100,288179610,3440,3440,3440,3440,0
|
|
20241107,173000,288179610,3440,3440,3440,3440,0
|
|
20241107,172900,288179610,3440,3440,3440,3440,0
|
|
20241107,172800,288179610,3440,3440,3440,3440,8457
|
|
20241107,172700,288179610,3440,3440,3440,3440,0
|
|
20241107,172600,288179610,3440,3440,3440,3440,0
|
|
20241107,172500,288179610,3440,3440,3440,3440,0
|
|
20241107,172400,288179610,3440,3440,3440,3440,0
|
|
20241107,172300,288179610,3440,3440,3440,3440,0
|
|
20241107,172200,288179610,3440,3440,3440,3440,0
|
|
20241107,172100,288179610,3440,3440,3440,3440,0
|
|
20241107,172000,288179610,3440,3440,3440,3440,0
|
|
20241107,171900,288179610,3440,3440,3440,3440,0
|
|
20241107,171800,288179610,3440,3440,3440,3440,0
|
|
20241107,171700,288179610,3440,3440,3440,3440,0
|
|
20241107,171600,288179610,3440,3440,3440,3440,0
|
|
20241107,171500,288179610,3440,3440,3440,3440,0
|
|
20241107,171400,288179610,3440,3440,3440,3440,0
|
|
20241107,171300,288179610,3440,3440,3440,3440,0
|
|
20241107,171200,288179610,3440,3440,3440,3440,0
|
|
20241107,171100,288179610,3440,3440,3440,3440,0
|
|
20241107,171000,288179610,3440,3440,3440,3440,0
|
|
20241107,170900,288179610,3440,3440,3440,3440,0
|
|
20241107,170800,288179610,3440,3440,3440,3440,0
|
|
20241107,170700,288179610,3440,3440,3440,3440,0
|
|
20241107,170600,288179610,3440,3440,3440,3440,0
|
|
20241107,170500,288179610,3440,3440,3440,3440,0
|
|
20241107,170400,288179610,3440,3440,3440,3440,0
|
|
20241107,170300,288179610,3440,3440,3440,3440,0
|
|
20241107,170200,288179610,3440,3440,3440,3440,0
|
|
20241107,170100,288179610,3440,3440,3440,3440,0
|
|
20241107,170000,288179610,3440,3440,3440,3440,0
|
|
20241107,165900,288179610,3440,3440,3440,3440,0
|
|
20241107,165800,288179610,3440,3440,3440,3440,8457
|
|
20241107,165700,288179610,3440,3440,3440,3440,0
|
|
20241107,165600,288179610,3440,3440,3440,3440,0
|
|
20241107,165500,288179610,3440,3440,3440,3440,0
|
|
20241107,165400,288179610,3440,3440,3440,3440,0
|
|
20241107,165300,288179610,3440,3440,3440,3440,0
|
|
20241107,165200,288179610,3440,3440,3440,3440,0
|
|
20241107,165100,288179610,3440,3440,3440,3440,0
|
|
20241107,165000,288179610,3440,3440,3440,3440,0
|
|
20241107,164900,288179610,3440,3440,3440,3440,0
|
|
20241107,164800,288179610,3440,3440,3440,3440,0
|
|
20241107,164700,288179610,3440,3440,3440,3440,0
|
|
20241107,164600,288179610,3440,3440,3440,3440,0
|
|
20241107,164500,288179610,3440,3440,3440,3440,0
|
|
20241107,164400,288179610,3440,3440,3440,3440,0
|
|
20241107,164300,288179610,3440,3440,3440,3440,0
|
|
20241107,164200,288179610,3440,3440,3440,3440,0
|
|
20241107,164100,288179610,3440,3440,3440,3440,0
|
|
20241107,164000,288179610,3440,3440,3440,3440,0
|
|
20241107,163900,288179610,3440,3440,3440,3440,0
|
|
20241107,163800,288179610,3440,3440,3440,3440,0
|
|
20241107,163700,288179610,3440,3440,3440,3440,0
|
|
20241107,163600,288179610,3440,3440,3440,3440,0
|
|
20241107,163500,288179610,3440,3440,3440,3440,0
|
|
20241107,163400,288179610,3440,3440,3440,3440,0
|
|
20241107,163300,288179610,3440,3440,3440,3440,0
|
|
20241107,163200,288179610,3440,3440,3440,3440,0
|
|
20241107,163100,288179610,3440,3440,3440,3440,0
|
|
20241107,163000,288179610,3440,3440,3440,3440,0
|
|
20241107,162900,288179610,3440,3440,3440,3440,0
|
|
20241107,162800,288179610,3440,3440,3440,3440,8457
|
|
20241107,162700,288179610,3440,3440,3440,3440,0
|
|
20241107,162600,288179610,3440,3440,3440,3440,0
|
|
20241107,162500,288179610,3440,3440,3440,3440,0
|
|
20241107,162400,288179610,3440,3440,3440,3440,0
|
|
20241107,162300,288179610,3440,3440,3440,3440,0
|
|
20241107,162200,288179610,3440,3440,3440,3440,0
|
|
20241107,162100,288179610,3440,3440,3440,3440,0
|
|
20241107,162000,288179610,3440,3440,3440,3440,0
|
|
20241107,161900,288179610,3440,3440,3440,3440,0
|
|
20241107,161800,288179610,3440,3440,3440,3440,0
|
|
20241107,161700,288179610,3440,3440,3440,3440,0
|
|
20241107,161600,288179610,3440,3440,3440,3440,0
|
|
20241107,161500,288179610,3440,3440,3440,3440,0
|
|
20241107,161400,288179610,3440,3440,3440,3440,0
|
|
20241107,161300,288179610,3440,3440,3440,3440,0
|
|
20241107,161200,288179610,3440,3440,3440,3440,0
|
|
20241107,161100,288179610,3440,3440,3440,3440,0
|
|
20241107,161000,288179610,3440,3440,3440,3440,0
|
|
20241107,160900,288179610,3440,3440,3440,3440,0
|
|
20241107,160800,288179610,3440,3440,3440,3440,0
|
|
20241107,160700,288179610,3440,3440,3440,3440,0
|
|
20241107,160600,288179610,3440,3440,3440,3440,0
|
|
20241107,160500,288179610,3440,3440,3440,3440,0
|
|
20241107,160400,288179610,3440,3440,3440,3440,0
|
|
20241107,160300,288179610,3440,3440,3440,3440,0
|
|
20241107,160200,288179610,3440,3440,3440,3440,0
|
|
20241107,160100,288179610,3440,3440,3440,3440,0
|
|
20241107,160000,288179610,3440,3440,3440,3440,0
|
|
20241107,155900,288179610,3440,3440,3440,3440,0
|
|
20241107,155800,288179610,3440,3440,3440,3440,8457
|
|
20241107,155700,288179610,3440,3440,3440,3440,0
|
|
20241107,155600,288179610,3440,3440,3440,3440,0
|
|
20241107,155500,288179610,3440,3440,3440,3440,0
|
|
20241107,155400,288179610,3440,3440,3440,3440,0
|
|
20241107,155300,288179610,3440,3440,3440,3440,0
|
|
20241107,155200,288179610,3440,3440,3440,3440,0
|
|
20241107,155100,288179610,3440,3440,3440,3440,0
|
|
20241107,155000,288179610,3440,3440,3440,3440,0
|
|
20241107,154900,288179610,3440,3440,3440,3440,0
|
|
20241107,154800,288179610,3440,3440,3440,3440,0
|
|
20241107,154700,288179610,3440,3440,3440,3440,0
|
|
20241107,154600,288179610,3440,3440,3440,3440,0
|
|
20241107,154500,288179610,3440,3440,3440,3440,0
|
|
20241107,154400,288179610,3440,3440,3440,3440,0
|
|
20241107,154300,288179610,3440,3440,3440,3440,0
|
|
20241107,154200,288179610,3440,3440,3440,3440,0
|
|
20241107,154100,288179610,3440,3440,3440,3440,0
|
|
20241107,154000,288179610,3440,3440,3440,3440,0
|
|
20241107,153900,288179610,3440,3440,3440,3440,0
|
|
20241107,153800,288179610,3440,3440,3440,3440,0
|
|
20241107,153700,288179610,3440,3440,3440,3440,0
|
|
20241107,153600,288179610,3440,3440,3440,3440,0
|
|
20241107,153500,288179610,3440,3440,3440,3440,0
|
|
20241107,153400,288179610,3440,3440,3440,3440,0
|
|
20241107,153300,288179610,3440,3440,3440,3440,0
|
|
20241107,153200,288179610,3440,3440,3440,3440,0
|
|
20241107,153100,288179610,3440,3440,3440,3440,0
|
|
20241107,153000,288179610,3440,3440,3440,3440,8457
|
|
20241107,152900,259087530,3445,3445,3445,3445,0
|
|
20241107,152800,259087530,3445,3445,3445,3445,0
|
|
20241107,152700,259087530,3445,3445,3445,3445,0
|
|
20241107,152600,259087530,3445,3445,3445,3445,0
|
|
20241107,152500,259087530,3445,3445,3445,3445,0
|
|
20241107,152400,259087530,3445,3445,3445,3445,0
|
|
20241107,152300,259087530,3445,3445,3445,3445,0
|
|
20241107,152200,259087530,3445,3445,3445,3445,0
|
|
20241107,152100,259087530,3445,3445,3445,3445,0
|
|
20241107,152000,259087530,3445,3445,3445,3445,0
|
|
20241107,151900,259087530,3445,3445,3445,3445,2
|
|
20241107,151800,259080640,3430,3430,3430,3430,30
|
|
20241107,151700,258977740,3430,3425,3445,3425,396
|
|
20241107,151600,257619670,3425,3430,3440,3425,415
|
|
20241107,151500,256197410,3435,3435,3435,3435,721
|
|
20241107,151400,253720775,3440,3440,3440,3440,179
|
|
20241107,151300,253105015,3445,3435,3445,3435,61
|
|
20241107,151200,252895370,3450,3450,3450,3450,2
|
|
20241107,151100,252888470,3455,3455,3455,3455,0
|
|
20241107,151000,252888470,3455,3455,3455,3455,0
|
|
20241107,150900,252888470,3455,3455,3455,3455,1
|
|
20241107,150800,252885015,3435,3435,3435,3435,0
|
|
20241107,150700,252885015,3435,3435,3435,3435,0
|
|
20241107,150600,252885015,3435,3435,3435,3435,0
|
|
20241107,150500,252885015,3435,3435,3435,3435,0
|
|
20241107,150400,252885015,3435,3440,3440,3435,330
|
|
20241107,150300,251750565,3435,3435,3435,3435,0
|
|
20241107,150200,251750565,3435,3450,3450,3435,3039
|
|
20241107,150100,241298915,3460,3460,3460,3460,0
|
|
20241107,150000,241298915,3460,3460,3460,3460,0
|
|
20241107,145900,241298915,3460,3460,3460,3460,0
|
|
20241107,145800,241298915,3460,3460,3460,3460,0
|
|
20241107,145700,241298915,3460,3460,3460,3460,0
|
|
20241107,145600,241298915,3460,3460,3460,3460,30
|
|
20241107,145500,241195115,3455,3455,3455,3455,0
|
|
20241107,145400,241195115,3455,3455,3455,3455,300
|
|
20241107,145300,240158615,3460,3460,3460,3460,5
|
|
20241107,145200,240141315,3460,3460,3460,3460,0
|
|
20241107,145100,240141315,3460,3460,3460,3460,1
|
|
20241107,145000,240137855,3455,3465,3465,3455,3
|
|
20241107,144900,240127475,3455,3455,3455,3455,1
|
|
20241107,144800,240124020,3465,3460,3465,3455,90
|
|
20241107,144700,239813055,3460,3460,3460,3460,0
|
|
20241107,144600,239813055,3460,3460,3460,3460,1
|
|
20241107,144500,239809595,3465,3465,3465,3465,1
|
|
20241107,144400,239806130,3460,3460,3460,3460,0
|
|
20241107,144300,239806130,3460,3460,3460,3460,0
|
|
20241107,144200,239806130,3460,3460,3460,3460,0
|
|
20241107,144100,239806130,3460,3460,3460,3460,0
|
|
20241107,144000,239806130,3460,3465,3465,3460,3
|
|
20241107,143900,239795745,3470,3470,3470,3470,0
|
|
20241107,143800,239795745,3470,3470,3470,3470,0
|
|
20241107,143700,239795745,3470,3470,3470,3470,10
|
|
20241107,143600,239761045,3470,3470,3470,3470,1
|
|
20241107,143500,239757575,3470,3470,3470,3470,1
|
|
20241107,143400,239754105,3470,3470,3470,3470,6
|
|
20241107,143300,239733285,3470,3470,3470,3470,50
|
|
20241107,143200,239559785,3470,3470,3470,3470,100
|
|
20241107,143100,239212785,3470,3470,3470,3470,0
|
|
20241107,143000,239212785,3470,3470,3470,3470,1
|
|
20241107,142900,239209315,3470,3470,3470,3470,1
|
|
20241107,142800,239205845,3450,3450,3450,3450,0
|
|
20241107,142700,239205845,3450,3450,3450,3450,0
|
|
20241107,142600,239205845,3450,3465,3465,3450,80
|
|
20241107,142500,238929830,3470,3470,3470,3470,1
|
|
20241107,142400,238926360,3470,3470,3470,3470,0
|
|
20241107,142300,238926360,3470,3470,3470,3470,1
|
|
20241107,142200,238922890,3460,3460,3460,3460,0
|
|
20241107,142100,238922890,3460,3455,3460,3455,269
|
|
20241107,142000,237992950,3455,3455,3455,3455,1
|
|
20241107,141900,237989495,3435,3435,3435,3435,0
|
|
20241107,141800,237989495,3435,3450,3450,3435,1400
|
|
20241107,141700,233172565,3455,3455,3455,3455,0
|
|
20241107,141600,233172565,3455,3455,3455,3455,0
|
|
20241107,141500,233172565,3455,3455,3455,3455,1
|
|
20241107,141400,233169110,3450,3455,3455,3450,10
|
|
20241107,141300,233134605,3465,3465,3465,3465,0
|
|
20241107,141200,233134605,3465,3465,3465,3465,0
|
|
20241107,141100,233134605,3465,3465,3465,3465,0
|
|
20241107,141000,233134605,3465,3465,3465,3465,1
|
|
20241107,140900,233131140,3465,3465,3465,3465,0
|
|
20241107,140800,233131140,3465,3465,3465,3465,0
|
|
20241107,140700,233131140,3465,3465,3465,3465,1
|
|
20241107,140600,233127675,3460,3460,3460,3460,1
|
|
20241107,140500,233124215,3465,3465,3465,3465,0
|
|
20241107,140400,233124215,3465,3465,3465,3465,0
|
|
20241107,140300,233124215,3465,3465,3465,3465,0
|
|
20241107,140200,233124215,3465,3465,3465,3465,1
|
|
20241107,140100,233120750,3470,3470,3470,3470,0
|
|
20241107,140000,233120750,3470,3470,3470,3470,1
|
|
20241107,135900,233117280,3470,3470,3470,3470,1
|
|
20241107,135800,233113810,3465,3465,3465,3465,0
|
|
20241107,135700,233113810,3465,3455,3465,3450,4
|
|
20241107,135600,233099985,3470,3475,3475,3470,4
|
|
20241107,135500,233086100,3475,3475,3475,3475,0
|
|
20241107,135400,233086100,3475,3475,3475,3475,1
|
|
20241107,135300,233082625,3470,3470,3470,3470,0
|
|
20241107,135200,233082625,3470,3470,3470,3470,0
|
|
20241107,135100,233082625,3470,3470,3470,3470,0
|
|
20241107,135000,233082625,3470,3470,3470,3470,0
|
|
20241107,134900,233082625,3470,3470,3470,3470,0
|
|
20241107,134800,233082625,3470,3470,3470,3470,0
|
|
20241107,134700,233082625,3470,3470,3470,3470,0
|
|
20241107,134600,233082625,3470,3470,3470,3470,1
|
|
20241107,134500,233079155,3475,3475,3475,3475,1
|
|
20241107,134400,233075680,3475,3475,3475,3475,0
|
|
20241107,134300,233075680,3475,3475,3475,3475,0
|
|
20241107,134200,233075680,3475,3475,3475,3475,0
|
|
20241107,134100,233075680,3475,3475,3475,3475,0
|
|
20241107,134000,233075680,3475,3475,3475,3475,9
|
|
20241107,133900,233044405,3450,3450,3450,3450,0
|
|
20241107,133800,233044405,3450,3450,3450,3450,0
|
|
20241107,133700,233044405,3450,3450,3450,3450,0
|
|
20241107,133600,233044405,3450,3455,3455,3450,200
|
|
20241107,133500,232354160,3455,3460,3460,3455,3
|
|
20241107,133400,232343790,3450,3465,3465,3450,300
|
|
20241107,133300,231308595,3470,3470,3470,3470,0
|
|
20241107,133200,231308595,3470,3470,3470,3470,0
|
|
20241107,133100,231308595,3470,3470,3470,3470,0
|
|
20241107,133000,231308595,3470,3470,3470,3470,2
|
|
20241107,132900,231301655,3475,3475,3475,3475,0
|
|
20241107,132800,231301655,3475,3475,3475,3475,0
|
|
20241107,132700,231301655,3475,3475,3475,3475,0
|
|
20241107,132600,231301655,3475,3475,3475,3475,0
|
|
20241107,132500,231301655,3475,3475,3475,3475,2
|
|
20241107,132400,231294705,3470,3470,3470,3470,0
|
|
20241107,132300,231294705,3470,3470,3470,3470,0
|
|
20241107,132200,231294705,3470,3470,3470,3470,0
|
|
20241107,132100,231294705,3470,3470,3470,3470,20
|
|
20241107,132000,231225305,3470,3475,3475,3470,74
|
|
20241107,131900,230968515,3480,3480,3480,3480,0
|
|
20241107,131800,230968515,3480,3480,3480,3480,0
|
|
20241107,131700,230968515,3480,3480,3480,3480,0
|
|
20241107,131600,230968515,3480,3480,3480,3480,0
|
|
20241107,131500,230968515,3480,3475,3480,3475,2
|
|
20241107,131400,230961560,3450,3450,3450,3450,0
|
|
20241107,131300,230961560,3450,3450,3450,3450,0
|
|
20241107,131200,230961560,3450,3470,3470,3450,3048
|
|
20241107,131100,220424145,3490,3490,3490,3490,0
|
|
20241107,131000,220424145,3490,3490,3490,3490,1
|
|
20241107,130900,220420655,3465,3465,3465,3465,0
|
|
20241107,130800,220420655,3465,3465,3465,3465,0
|
|
20241107,130700,220420655,3465,3465,3465,3465,0
|
|
20241107,130600,220420655,3465,3465,3465,3465,0
|
|
20241107,130500,220420655,3465,3465,3465,3465,0
|
|
20241107,130400,220420655,3465,3490,3490,3465,300
|
|
20241107,130300,219379355,3500,3500,3500,3500,0
|
|
20241107,130200,219379355,3500,3500,3500,3500,0
|
|
20241107,130100,219379355,3500,3500,3500,3500,0
|
|
20241107,130000,219379355,3500,3500,3500,3500,1
|
|
20241107,125900,219375855,3500,3500,3500,3500,1
|
|
20241107,125800,219372355,3490,3490,3490,3490,315
|
|
20241107,125700,218273005,3505,3505,3505,3505,0
|
|
20241107,125600,218273005,3505,3505,3505,3505,0
|
|
20241107,125500,218273005,3505,3510,3510,3505,2
|
|
20241107,125400,218265990,3510,3510,3510,3510,0
|
|
20241107,125300,218265990,3510,3505,3510,3505,1009
|
|
20241107,125200,214726905,3510,3510,3510,3510,0
|
|
20241107,125100,214726905,3510,3510,3510,3510,1000
|
|
20241107,125000,211216905,3510,3510,3510,3510,1
|
|
20241107,124900,211213395,3500,3500,3500,3500,200
|
|
20241107,124800,210513395,3510,3510,3510,3510,8
|
|
20241107,124700,210485315,3510,3510,3510,3510,9
|
|
20241107,124600,210453725,3505,3495,3505,3495,295
|
|
20241107,124500,209420370,3490,3490,3490,3490,1
|
|
20241107,124400,209416880,3500,3500,3500,3500,2
|
|
20241107,124300,209409880,3500,3500,3500,3500,0
|
|
20241107,124200,209409880,3500,3500,3500,3500,0
|
|
20241107,124100,209409880,3500,3500,3500,3500,0
|
|
20241107,124000,209409880,3500,3500,3500,3500,0
|
|
20241107,123900,209409880,3500,3500,3500,3500,71
|
|
20241107,123800,209161380,3490,3490,3490,3490,0
|
|
20241107,123700,209161380,3490,3490,3490,3490,0
|
|
20241107,123600,209161380,3490,3490,3490,3490,0
|
|
20241107,123500,209161380,3490,3500,3500,3490,92
|
|
20241107,123400,208840280,3495,3495,3495,3495,0
|
|
20241107,123300,208840280,3495,3495,3495,3495,1
|
|
20241107,123200,208836785,3480,3480,3480,3480,0
|
|
20241107,123100,208836785,3480,3480,3480,3480,92
|
|
20241107,123000,208516625,3500,3500,3500,3500,0
|
|
20241107,122900,208516625,3500,3485,3500,3480,4059
|
|
20241107,122800,194386885,3495,3495,3495,3495,73
|
|
20241107,122700,194131750,3495,3495,3495,3495,0
|
|
20241107,122600,194131750,3495,3495,3495,3495,1
|
|
20241107,122500,194128255,3495,3495,3495,3495,0
|
|
20241107,122400,194128255,3495,3495,3495,3495,0
|
|
20241107,122300,194128255,3495,3495,3495,3495,0
|
|
20241107,122200,194128255,3495,3500,3500,3495,999
|
|
20241107,122100,190634570,3525,3525,3525,3525,0
|
|
20241107,122000,190634570,3525,3525,3525,3525,1
|
|
20241107,121900,190631045,3525,3525,3525,3525,0
|
|
20241107,121800,190631045,3525,3525,3525,3525,0
|
|
20241107,121700,190631045,3525,3525,3525,3525,34
|
|
20241107,121600,190511195,3530,3465,3530,3460,8954
|
|
20241107,121500,159348670,3470,3470,3470,3470,1
|
|
20241107,121400,159345200,3465,3460,3465,3460,10
|
|
20241107,121300,159310555,3460,3460,3460,3460,0
|
|
20241107,121200,159310555,3460,3460,3460,3460,500
|
|
20241107,121100,157580555,3455,3455,3455,3455,0
|
|
20241107,121000,157580555,3455,3455,3455,3455,0
|
|
20241107,120900,157580555,3455,3445,3455,3445,1305
|
|
20241107,120800,153078790,3445,3445,3445,3445,0
|
|
20241107,120700,153078790,3445,3445,3445,3445,3
|
|
20241107,120600,153068455,3440,3440,3440,3440,0
|
|
20241107,120500,153068455,3440,3440,3440,3440,0
|
|
20241107,120400,153068455,3440,3440,3440,3440,0
|
|
20241107,120300,153068455,3440,3440,3440,3440,865
|
|
20241107,120200,150092855,3430,3430,3430,3430,0
|
|
20241107,120100,150092855,3430,3430,3430,3430,41
|
|
20241107,120000,149952225,3435,3435,3435,3435,0
|
|
20241107,115900,149952225,3435,3440,3440,3435,106
|
|
20241107,115800,149588110,3440,3440,3440,3440,0
|
|
20241107,115700,149588110,3440,3440,3440,3440,0
|
|
20241107,115600,149588110,3440,3440,3440,3440,0
|
|
20241107,115500,149588110,3440,3440,3440,3440,0
|
|
20241107,115400,149588110,3440,3440,3440,3440,0
|
|
20241107,115300,149588110,3440,3440,3440,3440,1
|
|
20241107,115200,149584670,3440,3440,3440,3440,0
|
|
20241107,115100,149584670,3440,3440,3440,3440,0
|
|
20241107,115000,149584670,3440,3440,3440,3440,2
|
|
20241107,114900,149577790,3405,3405,3405,3405,0
|
|
20241107,114800,149577790,3405,3405,3405,3405,0
|
|
20241107,114700,149577790,3405,3440,3440,3405,563
|
|
20241107,114600,147654245,3440,3440,3440,3440,9
|
|
20241107,114500,147623285,3445,3445,3445,3445,1
|
|
20241107,114400,147619840,3440,3440,3440,3440,92
|
|
20241107,114300,147303360,3440,3440,3440,3440,0
|
|
20241107,114200,147303360,3440,3440,3440,3440,0
|
|
20241107,114100,147303360,3440,3440,3440,3440,0
|
|
20241107,114000,147303360,3440,3440,3440,3440,0
|
|
20241107,113900,147303360,3440,3440,3440,3440,1
|
|
20241107,113800,147299920,3445,3445,3445,3445,1
|
|
20241107,113700,147296475,3440,3440,3440,3440,0
|
|
20241107,113600,147296475,3440,3445,3445,3440,87
|
|
20241107,113500,146997190,3450,3450,3450,3450,1
|
|
20241107,113400,146993740,3450,3450,3450,3450,50
|
|
20241107,113300,146821240,3450,3450,3450,3450,1
|
|
20241107,113200,146817790,3450,3450,3450,3450,0
|
|
20241107,113100,146817790,3450,3450,3450,3450,0
|
|
20241107,113000,146817790,3450,3450,3450,3450,1
|
|
20241107,112900,146814340,3430,3430,3430,3430,0
|
|
20241107,112800,146814340,3430,3435,3435,3430,1531
|
|
20241107,112700,141562985,3430,3430,3430,3430,0
|
|
20241107,112600,141562985,3430,3430,3430,3430,0
|
|
20241107,112500,141562985,3430,3430,3430,3430,0
|
|
20241107,112400,141562985,3430,3430,3430,3430,0
|
|
20241107,112300,141562985,3430,3430,3430,3430,402
|
|
20241107,112200,140184125,3425,3450,3450,3425,100
|
|
20241107,112100,139839950,3450,3450,3450,3450,0
|
|
20241107,112000,139839950,3450,3450,3450,3450,0
|
|
20241107,111900,139839950,3450,3450,3450,3450,0
|
|
20241107,111800,139839950,3450,3450,3450,3450,1
|
|
20241107,111700,139836500,3450,3450,3450,3450,1
|
|
20241107,111600,139833050,3455,3455,3455,3455,1
|
|
20241107,111500,139829595,3450,3450,3450,3450,0
|
|
20241107,111400,139829595,3450,3450,3450,3450,0
|
|
20241107,111300,139829595,3450,3450,3450,3450,2
|
|
20241107,111200,139822695,3450,3450,3450,3450,0
|
|
20241107,111100,139822695,3450,3460,3465,3450,1311
|
|
20241107,111000,135298725,3460,3465,3465,3460,6
|
|
20241107,110900,135277960,3470,3470,3470,3470,2
|
|
20241107,110800,135271020,3470,3465,3470,3465,20
|
|
20241107,110700,135201705,3465,3465,3465,3465,0
|
|
20241107,110600,135201705,3465,3465,3465,3465,0
|
|
20241107,110500,135201705,3465,3465,3465,3465,15
|
|
20241107,110400,135149730,3470,3470,3470,3470,0
|
|
20241107,110300,135149730,3470,3465,3470,3465,445
|
|
20241107,110200,133607780,3465,3465,3465,3465,20
|
|
20241107,110100,133538480,3465,3465,3465,3465,0
|
|
20241107,110000,133538480,3465,3465,3465,3465,14
|
|
20241107,105900,133489970,3465,3465,3465,3465,25
|
|
20241107,105800,133403345,3470,3425,3470,3425,1466
|
|
20241107,105700,128362155,3425,3425,3425,3425,3
|
|
20241107,105600,128351880,3405,3405,3405,3405,0
|
|
20241107,105500,128351880,3405,3410,3410,3405,605
|
|
20241107,105400,126291245,3410,3410,3410,3410,0
|
|
20241107,105300,126291245,3410,3410,3410,3410,0
|
|
20241107,105200,126291245,3410,3410,3410,3410,0
|
|
20241107,105100,126291245,3410,3410,3410,3410,0
|
|
20241107,105000,126291245,3410,3410,3410,3410,0
|
|
20241107,104900,126291245,3410,3410,3410,3410,0
|
|
20241107,104800,126291245,3410,3410,3410,3410,10
|
|
20241107,104700,126257145,3425,3425,3425,3425,207
|
|
20241107,104600,125548170,3425,3425,3425,3425,0
|
|
20241107,104500,125548170,3425,3425,3425,3425,1
|
|
20241107,104400,125544745,3430,3430,3430,3430,0
|
|
20241107,104300,125544745,3430,3430,3430,3430,0
|
|
20241107,104200,125544745,3430,3430,3430,3430,0
|
|
20241107,104100,125544745,3430,3430,3430,3430,0
|
|
20241107,104000,125544745,3430,3425,3430,3425,845
|
|
20241107,103900,122649945,3405,3405,3405,3405,0
|
|
20241107,103800,122649945,3405,3410,3410,3405,707
|
|
20241107,103700,120241440,3425,3425,3425,3425,76
|
|
20241107,103600,119981140,3420,3420,3420,3420,0
|
|
20241107,103500,119981140,3420,3420,3420,3420,1
|
|
20241107,103400,119977720,3425,3425,3425,3425,0
|
|
20241107,103300,119977720,3425,3425,3425,3425,1
|
|
20241107,103200,119974295,3405,3405,3405,3405,117
|
|
20241107,103100,119575910,3405,3405,3405,3405,40
|
|
20241107,103000,119439710,3400,3400,3400,3400,0
|
|
20241107,102900,119439710,3400,3400,3400,3400,0
|
|
20241107,102800,119439710,3400,3400,3400,3400,0
|
|
20241107,102700,119439710,3400,3420,3420,3400,5000
|
|
20241107,102600,102406700,3445,3445,3445,3445,0
|
|
20241107,102500,102406700,3445,3450,3450,3445,2
|
|
20241107,102400,102399805,3440,3440,3440,3440,7
|
|
20241107,102300,102375725,3440,3440,3440,3440,0
|
|
20241107,102200,102375725,3440,3440,3440,3440,0
|
|
20241107,102100,102375725,3440,3440,3440,3440,0
|
|
20241107,102000,102375725,3440,3440,3440,3440,0
|
|
20241107,101900,102375725,3440,3440,3440,3440,0
|
|
20241107,101800,102375725,3440,3440,3440,3440,0
|
|
20241107,101700,102375725,3440,3440,3440,3440,0
|
|
20241107,101600,102375725,3440,3440,3440,3440,1015
|
|
20241107,101500,98884125,3440,3445,3450,3440,51
|
|
20241107,101400,98708410,3445,3445,3445,3445,5
|
|
20241107,101300,98691185,3445,3445,3445,3445,0
|
|
20241107,101200,98691185,3445,3440,3445,3440,3
|
|
20241107,101100,98680860,3440,3440,3440,3440,0
|
|
20241107,101000,98680860,3440,3440,3440,3440,0
|
|
20241107,100900,98680860,3440,3440,3440,3440,0
|
|
20241107,100800,98680860,3440,3440,3440,3440,0
|
|
20241107,100700,98680860,3440,3440,3440,3440,0
|
|
20241107,100600,98680860,3440,3440,3440,3440,2
|
|
20241107,100500,98673980,3435,3440,3440,3435,3
|
|
20241107,100400,98663670,3440,3440,3440,3440,0
|
|
20241107,100300,98663670,3440,3410,3440,3410,23
|
|
20241107,100200,98585210,3415,3420,3420,3415,1406
|
|
20241107,100100,93783715,3440,3440,3440,3440,0
|
|
20241107,100000,93783715,3440,3440,3440,3440,1
|
|
20241107,095900,93780275,3415,3415,3415,3415,0
|
|
20241107,095800,93780275,3415,3415,3415,3415,0
|
|
20241107,095700,93780275,3415,3415,3415,3415,0
|
|
20241107,095600,93780275,3415,3415,3415,3415,0
|
|
20241107,095500,93780275,3415,3440,3440,3415,560
|
|
20241107,095400,91865775,3430,3430,3430,3430,0
|
|
20241107,095300,91865775,3430,3430,3430,3430,0
|
|
20241107,095200,91865775,3430,3415,3430,3415,1157
|
|
20241107,095100,87910095,3415,3415,3415,3415,0
|
|
20241107,095000,87910095,3415,3415,3415,3415,0
|
|
20241107,094900,87910095,3415,3415,3415,3415,0
|
|
20241107,094800,87910095,3415,3410,3415,3405,211
|
|
20241107,094700,87189645,3415,3415,3415,3415,0
|
|
20241107,094600,87189645,3415,3415,3415,3415,0
|
|
20241107,094500,87189645,3415,3400,3415,3400,5084
|
|
20241107,094400,69902740,3400,3400,3400,3400,1
|
|
20241107,094300,69899340,3415,3415,3415,3415,1
|
|
20241107,094200,69895925,3405,3405,3405,3405,20
|
|
20241107,094100,69827825,3400,3420,3420,3400,4798
|
|
20241107,094000,53471490,3410,3410,3410,3410,0
|
|
20241107,093900,53471490,3410,3410,3410,3410,0
|
|
20241107,093800,53471490,3410,3410,3410,3410,0
|
|
20241107,093700,53471490,3410,3410,3410,3410,0
|
|
20241107,093600,53471490,3410,3410,3410,3410,0
|
|
20241107,093500,53471490,3410,3420,3420,3410,1400
|
|
20241107,093400,48690095,3450,3425,3450,3425,3
|
|
20241107,093300,48679770,3440,3440,3440,3440,0
|
|
20241107,093200,48679770,3440,3440,3440,3440,0
|
|
20241107,093100,48679770,3440,3425,3440,3425,2439
|
|
20241107,093000,40297335,3425,3425,3425,3425,0
|
|
20241107,092900,40297335,3425,3425,3425,3425,0
|
|
20241107,092800,40297335,3425,3425,3425,3425,0
|
|
20241107,092700,40297335,3425,3410,3425,3410,12
|
|
20241107,092600,40256400,3415,3415,3415,3415,269
|
|
20241107,092500,39337765,3420,3425,3425,3420,12
|
|
20241107,092400,39296715,3425,3425,3425,3425,1
|
|
20241107,092300,39293290,3415,3415,3415,3415,32
|
|
20241107,092200,39184010,3400,3415,3415,3400,4751
|
|
20241107,092100,23001435,3420,3420,3420,3420,500
|
|
20241107,092000,21291435,3435,3425,3435,3425,546
|
|
20241107,091900,19421285,3425,3425,3425,3425,0
|
|
20241107,091800,19421285,3425,3425,3425,3425,0
|
|
20241107,091700,19421285,3425,3425,3425,3425,269
|
|
20241107,091600,18499960,3410,3410,3410,3410,0
|
|
20241107,091500,18499960,3410,3410,3410,3410,0
|
|
20241107,091400,18499960,3410,3410,3410,3410,207
|
|
20241107,091300,17794090,3410,3410,3410,3410,0
|
|
20241107,091200,17794090,3410,3410,3410,3410,0
|
|
20241107,091100,17794090,3410,3410,3410,3410,1100
|
|
20241107,091000,14043090,3410,3415,3415,3410,1742
|
|
20241107,090900,8102620,3435,3410,3435,3410,31
|
|
20241107,090800,7996885,3415,3415,3415,3415,232
|
|
20241107,090700,7204605,3410,3405,3410,3405,415
|
|
20241107,090600,5791525,3410,3410,3410,3410,0
|
|
20241107,090500,5791525,3410,3410,3410,3410,14
|
|
20241107,090400,5743785,3410,3425,3425,3410,173
|
|
20241107,090300,5152500,3460,3460,3460,3460,0
|
|
20241107,090200,5152500,3460,3420,3460,3420,90
|
|
20241107,090100,4844660,3425,3425,3425,3425,153
|
|
20241107,090000,4320635,3435,3440,3440,3435,1256
|