691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,202800,457725845,3360,3360,3360,3360,4334
|
|
20241113,202700,457725845,3360,3360,3360,3360,0
|
|
20241113,202600,457725845,3360,3360,3360,3360,0
|
|
20241113,202500,457725845,3360,3360,3360,3360,0
|
|
20241113,202400,457725845,3360,3360,3360,3360,0
|
|
20241113,202300,457725845,3360,3360,3360,3360,0
|
|
20241113,202200,457725845,3360,3360,3360,3360,0
|
|
20241113,202100,457725845,3360,3360,3360,3360,0
|
|
20241113,202000,457725845,3360,3360,3360,3360,0
|
|
20241113,201900,457725845,3360,3360,3360,3360,0
|
|
20241113,201800,457725845,3360,3360,3360,3360,0
|
|
20241113,201700,457725845,3360,3360,3360,3360,0
|
|
20241113,201600,457725845,3360,3360,3360,3360,0
|
|
20241113,201500,457725845,3360,3360,3360,3360,0
|
|
20241113,201400,457725845,3360,3360,3360,3360,0
|
|
20241113,201300,457725845,3360,3360,3360,3360,0
|
|
20241113,201200,457725845,3360,3360,3360,3360,0
|
|
20241113,201100,457725845,3360,3360,3360,3360,0
|
|
20241113,201000,457725845,3360,3360,3360,3360,0
|
|
20241113,200900,457725845,3360,3360,3360,3360,0
|
|
20241113,200800,457725845,3360,3360,3360,3360,0
|
|
20241113,200700,457725845,3360,3360,3360,3360,0
|
|
20241113,200600,457725845,3360,3360,3360,3360,0
|
|
20241113,200500,457725845,3360,3360,3360,3360,0
|
|
20241113,200400,457725845,3360,3360,3360,3360,0
|
|
20241113,200300,457725845,3360,3360,3360,3360,0
|
|
20241113,200200,457725845,3360,3360,3360,3360,0
|
|
20241113,200100,457725845,3360,3360,3360,3360,0
|
|
20241113,200000,457725845,3360,3360,3360,3360,0
|
|
20241113,195900,457725845,3360,3360,3360,3360,0
|
|
20241113,195800,457725845,3360,3360,3360,3360,4334
|
|
20241113,195700,457725845,3360,3360,3360,3360,0
|
|
20241113,195600,457725845,3360,3360,3360,3360,0
|
|
20241113,195500,457725845,3360,3360,3360,3360,0
|
|
20241113,195400,457725845,3360,3360,3360,3360,0
|
|
20241113,195300,457725845,3360,3360,3360,3360,0
|
|
20241113,195200,457725845,3360,3360,3360,3360,0
|
|
20241113,195100,457725845,3360,3360,3360,3360,0
|
|
20241113,195000,457725845,3360,3360,3360,3360,0
|
|
20241113,194900,457725845,3360,3360,3360,3360,0
|
|
20241113,194800,457725845,3360,3360,3360,3360,0
|
|
20241113,194700,457725845,3360,3360,3360,3360,0
|
|
20241113,194600,457725845,3360,3360,3360,3360,0
|
|
20241113,194500,457725845,3360,3360,3360,3360,0
|
|
20241113,194400,457725845,3360,3360,3360,3360,0
|
|
20241113,194300,457725845,3360,3360,3360,3360,0
|
|
20241113,194200,457725845,3360,3360,3360,3360,0
|
|
20241113,194100,457725845,3360,3360,3360,3360,0
|
|
20241113,194000,457725845,3360,3360,3360,3360,0
|
|
20241113,193900,457725845,3360,3360,3360,3360,0
|
|
20241113,193800,457725845,3360,3360,3360,3360,0
|
|
20241113,193700,457725845,3360,3360,3360,3360,0
|
|
20241113,193600,457725845,3360,3360,3360,3360,0
|
|
20241113,193500,457725845,3360,3360,3360,3360,0
|
|
20241113,193400,457725845,3360,3360,3360,3360,0
|
|
20241113,193300,457725845,3360,3360,3360,3360,0
|
|
20241113,193200,457725845,3360,3360,3360,3360,0
|
|
20241113,193100,457725845,3360,3360,3360,3360,0
|
|
20241113,193000,457725845,3360,3360,3360,3360,0
|
|
20241113,192900,457725845,3360,3360,3360,3360,0
|
|
20241113,192800,457725845,3360,3360,3360,3360,4334
|
|
20241113,192700,457725845,3360,3360,3360,3360,0
|
|
20241113,192600,457725845,3360,3360,3360,3360,0
|
|
20241113,192500,457725845,3360,3360,3360,3360,0
|
|
20241113,192400,457725845,3360,3360,3360,3360,0
|
|
20241113,192300,457725845,3360,3360,3360,3360,0
|
|
20241113,192200,457725845,3360,3360,3360,3360,0
|
|
20241113,192100,457725845,3360,3360,3360,3360,0
|
|
20241113,192000,457725845,3360,3360,3360,3360,0
|
|
20241113,191900,457725845,3360,3360,3360,3360,0
|
|
20241113,191800,457725845,3360,3360,3360,3360,0
|
|
20241113,191700,457725845,3360,3360,3360,3360,0
|
|
20241113,191600,457725845,3360,3360,3360,3360,0
|
|
20241113,191500,457725845,3360,3360,3360,3360,0
|
|
20241113,191400,457725845,3360,3360,3360,3360,0
|
|
20241113,191300,457725845,3360,3360,3360,3360,0
|
|
20241113,191200,457725845,3360,3360,3360,3360,0
|
|
20241113,191100,457725845,3360,3360,3360,3360,0
|
|
20241113,191000,457725845,3360,3360,3360,3360,0
|
|
20241113,190900,457725845,3360,3360,3360,3360,0
|
|
20241113,190800,457725845,3360,3360,3360,3360,0
|
|
20241113,190700,457725845,3360,3360,3360,3360,0
|
|
20241113,190600,457725845,3360,3360,3360,3360,0
|
|
20241113,190500,457725845,3360,3360,3360,3360,0
|
|
20241113,190400,457725845,3360,3360,3360,3360,0
|
|
20241113,190300,457725845,3360,3360,3360,3360,0
|
|
20241113,190200,457725845,3360,3360,3360,3360,0
|
|
20241113,190100,457725845,3360,3360,3360,3360,0
|
|
20241113,190000,457725845,3360,3360,3360,3360,0
|
|
20241113,185900,457725845,3360,3360,3360,3360,0
|
|
20241113,185800,457725845,3360,3360,3360,3360,4334
|
|
20241113,185700,457725845,3360,3360,3360,3360,0
|
|
20241113,185600,457725845,3360,3360,3360,3360,0
|
|
20241113,185500,457725845,3360,3360,3360,3360,0
|
|
20241113,185400,457725845,3360,3360,3360,3360,0
|
|
20241113,185300,457725845,3360,3360,3360,3360,0
|
|
20241113,185200,457725845,3360,3360,3360,3360,0
|
|
20241113,185100,457725845,3360,3360,3360,3360,0
|
|
20241113,185000,457725845,3360,3360,3360,3360,0
|
|
20241113,184900,457725845,3360,3360,3360,3360,0
|
|
20241113,184800,457725845,3360,3360,3360,3360,0
|
|
20241113,184700,457725845,3360,3360,3360,3360,0
|
|
20241113,184600,457725845,3360,3360,3360,3360,0
|
|
20241113,184500,457725845,3360,3360,3360,3360,0
|
|
20241113,184400,457725845,3360,3360,3360,3360,0
|
|
20241113,184300,457725845,3360,3360,3360,3360,0
|
|
20241113,184200,457725845,3360,3360,3360,3360,0
|
|
20241113,184100,457725845,3360,3360,3360,3360,0
|
|
20241113,184000,457725845,3360,3360,3360,3360,0
|
|
20241113,183900,457725845,3360,3360,3360,3360,0
|
|
20241113,183800,457725845,3360,3360,3360,3360,0
|
|
20241113,183700,457725845,3360,3360,3360,3360,0
|
|
20241113,183600,457725845,3360,3360,3360,3360,0
|
|
20241113,183500,457725845,3360,3360,3360,3360,0
|
|
20241113,183400,457725845,3360,3360,3360,3360,0
|
|
20241113,183300,457725845,3360,3360,3360,3360,0
|
|
20241113,183200,457725845,3360,3360,3360,3360,0
|
|
20241113,183100,457725845,3360,3360,3360,3360,0
|
|
20241113,183000,457725845,3360,3360,3360,3360,0
|
|
20241113,182900,457725845,3360,3360,3360,3360,0
|
|
20241113,182800,457725845,3360,3360,3360,3360,4334
|
|
20241113,182700,457725845,3360,3360,3360,3360,0
|
|
20241113,182600,457725845,3360,3360,3360,3360,0
|
|
20241113,182500,457725845,3360,3360,3360,3360,0
|
|
20241113,182400,457725845,3360,3360,3360,3360,0
|
|
20241113,182300,457725845,3360,3360,3360,3360,0
|
|
20241113,182200,457725845,3360,3360,3360,3360,0
|
|
20241113,182100,457725845,3360,3360,3360,3360,0
|
|
20241113,182000,457725845,3360,3360,3360,3360,0
|
|
20241113,181900,457725845,3360,3360,3360,3360,0
|
|
20241113,181800,457725845,3360,3360,3360,3360,0
|
|
20241113,181700,457725845,3360,3360,3360,3360,0
|
|
20241113,181600,457725845,3360,3360,3360,3360,0
|
|
20241113,181500,457725845,3360,3360,3360,3360,0
|
|
20241113,181400,457725845,3360,3360,3360,3360,0
|
|
20241113,181300,457725845,3360,3360,3360,3360,0
|
|
20241113,181200,457725845,3360,3360,3360,3360,0
|
|
20241113,181100,457725845,3360,3360,3360,3360,0
|
|
20241113,181000,457725845,3360,3360,3360,3360,0
|
|
20241113,180900,457725845,3360,3360,3360,3360,0
|
|
20241113,180800,457725845,3360,3360,3360,3360,0
|
|
20241113,180700,457725845,3360,3360,3360,3360,0
|
|
20241113,180600,457725845,3360,3360,3360,3360,0
|
|
20241113,180500,457725845,3360,3360,3360,3360,0
|
|
20241113,180400,457725845,3360,3360,3360,3360,0
|
|
20241113,180300,457725845,3360,3360,3360,3360,0
|
|
20241113,180200,457725845,3360,3360,3360,3360,0
|
|
20241113,180100,457725845,3360,3360,3360,3360,0
|
|
20241113,180000,457725845,3360,3360,3360,3360,0
|
|
20241113,175900,457725845,3360,3360,3360,3360,0
|
|
20241113,175800,457725845,3360,3360,3360,3360,4334
|
|
20241113,175700,457725845,3360,3360,3360,3360,0
|
|
20241113,175600,457725845,3360,3360,3360,3360,0
|
|
20241113,175500,457725845,3360,3360,3360,3360,0
|
|
20241113,175400,457725845,3360,3360,3360,3360,0
|
|
20241113,175300,457725845,3360,3360,3360,3360,0
|
|
20241113,175200,457725845,3360,3360,3360,3360,0
|
|
20241113,175100,457725845,3360,3360,3360,3360,0
|
|
20241113,175000,457725845,3360,3360,3360,3360,0
|
|
20241113,174900,457725845,3360,3360,3360,3360,0
|
|
20241113,174800,457725845,3360,3360,3360,3360,0
|
|
20241113,174700,457725845,3360,3360,3360,3360,0
|
|
20241113,174600,457725845,3360,3360,3360,3360,0
|
|
20241113,174500,457725845,3360,3360,3360,3360,0
|
|
20241113,174400,457725845,3360,3360,3360,3360,0
|
|
20241113,174300,457725845,3360,3360,3360,3360,0
|
|
20241113,174200,457725845,3360,3360,3360,3360,0
|
|
20241113,174100,457725845,3360,3360,3360,3360,0
|
|
20241113,174000,457725845,3360,3360,3360,3360,0
|
|
20241113,173900,457725845,3360,3360,3360,3360,0
|
|
20241113,173800,457725845,3360,3360,3360,3360,0
|
|
20241113,173700,457725845,3360,3360,3360,3360,0
|
|
20241113,173600,457725845,3360,3360,3360,3360,0
|
|
20241113,173500,457725845,3360,3360,3360,3360,0
|
|
20241113,173400,457725845,3360,3360,3360,3360,0
|
|
20241113,173300,457725845,3360,3360,3360,3360,0
|
|
20241113,173200,457725845,3360,3360,3360,3360,0
|
|
20241113,173100,457725845,3360,3360,3360,3360,0
|
|
20241113,173000,457725845,3360,3360,3360,3360,0
|
|
20241113,172900,457725845,3360,3360,3360,3360,0
|
|
20241113,172800,457725845,3360,3360,3360,3360,4334
|
|
20241113,172700,457725845,3360,3360,3360,3360,0
|
|
20241113,172600,457725845,3360,3360,3360,3360,0
|
|
20241113,172500,457725845,3360,3360,3360,3360,0
|
|
20241113,172400,457725845,3360,3360,3360,3360,0
|
|
20241113,172300,457725845,3360,3360,3360,3360,0
|
|
20241113,172200,457725845,3360,3360,3360,3360,0
|
|
20241113,172100,457725845,3360,3360,3360,3360,0
|
|
20241113,172000,457725845,3360,3360,3360,3360,0
|
|
20241113,171900,457725845,3360,3360,3360,3360,0
|
|
20241113,171800,457725845,3360,3360,3360,3360,0
|
|
20241113,171700,457725845,3360,3360,3360,3360,0
|
|
20241113,171600,457725845,3360,3360,3360,3360,0
|
|
20241113,171500,457725845,3360,3360,3360,3360,0
|
|
20241113,171400,457725845,3360,3360,3360,3360,0
|
|
20241113,171300,457725845,3360,3360,3360,3360,0
|
|
20241113,171200,457725845,3360,3360,3360,3360,0
|
|
20241113,171100,457725845,3360,3360,3360,3360,0
|
|
20241113,171000,457725845,3360,3360,3360,3360,0
|
|
20241113,170900,457725845,3360,3360,3360,3360,0
|
|
20241113,170800,457725845,3360,3360,3360,3360,0
|
|
20241113,170700,457725845,3360,3360,3360,3360,0
|
|
20241113,170600,457725845,3360,3360,3360,3360,0
|
|
20241113,170500,457725845,3360,3360,3360,3360,0
|
|
20241113,170400,457725845,3360,3360,3360,3360,0
|
|
20241113,170300,457725845,3360,3360,3360,3360,0
|
|
20241113,170200,457725845,3360,3360,3360,3360,0
|
|
20241113,170100,457725845,3360,3360,3360,3360,0
|
|
20241113,170000,457725845,3360,3360,3360,3360,0
|
|
20241113,165900,457725845,3360,3360,3360,3360,0
|
|
20241113,165800,457725845,3360,3360,3360,3360,4334
|
|
20241113,165700,457725845,3360,3360,3360,3360,0
|
|
20241113,165600,457725845,3360,3360,3360,3360,0
|
|
20241113,165500,457725845,3360,3360,3360,3360,0
|
|
20241113,165400,457725845,3360,3360,3360,3360,0
|
|
20241113,165300,457725845,3360,3360,3360,3360,0
|
|
20241113,165200,457725845,3360,3360,3360,3360,0
|
|
20241113,165100,457725845,3360,3360,3360,3360,0
|
|
20241113,165000,457725845,3360,3360,3360,3360,0
|
|
20241113,164900,457725845,3360,3360,3360,3360,0
|
|
20241113,164800,457725845,3360,3360,3360,3360,0
|
|
20241113,164700,457725845,3360,3360,3360,3360,0
|
|
20241113,164600,457725845,3360,3360,3360,3360,0
|
|
20241113,164500,457725845,3360,3360,3360,3360,0
|
|
20241113,164400,457725845,3360,3360,3360,3360,0
|
|
20241113,164300,457725845,3360,3360,3360,3360,0
|
|
20241113,164200,457725845,3360,3360,3360,3360,0
|
|
20241113,164100,457725845,3360,3360,3360,3360,0
|
|
20241113,164000,457725845,3360,3360,3360,3360,0
|
|
20241113,163900,457725845,3360,3360,3360,3360,0
|
|
20241113,163800,457725845,3360,3360,3360,3360,0
|
|
20241113,163700,457725845,3360,3360,3360,3360,0
|
|
20241113,163600,457725845,3360,3360,3360,3360,0
|
|
20241113,163500,457725845,3360,3360,3360,3360,0
|
|
20241113,163400,457725845,3360,3360,3360,3360,0
|
|
20241113,163300,457725845,3360,3360,3360,3360,0
|
|
20241113,163200,457725845,3360,3360,3360,3360,0
|
|
20241113,163100,457725845,3360,3360,3360,3360,0
|
|
20241113,163000,457725845,3360,3360,3360,3360,0
|
|
20241113,162900,457725845,3360,3360,3360,3360,0
|
|
20241113,162800,457725845,3360,3360,3360,3360,4334
|
|
20241113,162700,457725845,3360,3360,3360,3360,0
|
|
20241113,162600,457725845,3360,3360,3360,3360,0
|
|
20241113,162500,457725845,3360,3360,3360,3360,0
|
|
20241113,162400,457725845,3360,3360,3360,3360,0
|
|
20241113,162300,457725845,3360,3360,3360,3360,0
|
|
20241113,162200,457725845,3360,3360,3360,3360,0
|
|
20241113,162100,457725845,3360,3360,3360,3360,0
|
|
20241113,162000,457725845,3360,3360,3360,3360,0
|
|
20241113,161900,457725845,3360,3360,3360,3360,0
|
|
20241113,161800,457725845,3360,3360,3360,3360,0
|
|
20241113,161700,457725845,3360,3360,3360,3360,0
|
|
20241113,161600,457725845,3360,3360,3360,3360,0
|
|
20241113,161500,457725845,3360,3360,3360,3360,0
|
|
20241113,161400,457725845,3360,3360,3360,3360,0
|
|
20241113,161300,457725845,3360,3360,3360,3360,0
|
|
20241113,161200,457725845,3360,3360,3360,3360,0
|
|
20241113,161100,457725845,3360,3360,3360,3360,0
|
|
20241113,161000,457725845,3360,3360,3360,3360,0
|
|
20241113,160900,457725845,3360,3360,3360,3360,0
|
|
20241113,160800,457725845,3360,3360,3360,3360,0
|
|
20241113,160700,457725845,3360,3360,3360,3360,0
|
|
20241113,160600,457725845,3360,3360,3360,3360,0
|
|
20241113,160500,457725845,3360,3360,3360,3360,0
|
|
20241113,160400,457725845,3360,3360,3360,3360,0
|
|
20241113,160300,457725845,3360,3360,3360,3360,0
|
|
20241113,160200,457725845,3360,3360,3360,3360,0
|
|
20241113,160100,457725845,3360,3360,3360,3360,0
|
|
20241113,160000,457725845,3360,3360,3360,3360,0
|
|
20241113,155900,457725845,3360,3360,3360,3360,0
|
|
20241113,155800,457725845,3360,3360,3360,3360,4334
|
|
20241113,155700,457725845,3360,3360,3360,3360,0
|
|
20241113,155600,457725845,3360,3360,3360,3360,0
|
|
20241113,155500,457725845,3360,3360,3360,3360,0
|
|
20241113,155400,457725845,3360,3360,3360,3360,0
|
|
20241113,155300,457725845,3360,3360,3360,3360,0
|
|
20241113,155200,457725845,3360,3360,3360,3360,0
|
|
20241113,155100,457725845,3360,3360,3360,3360,0
|
|
20241113,155000,457725845,3360,3360,3360,3360,0
|
|
20241113,154900,457725845,3360,3360,3360,3360,0
|
|
20241113,154800,457725845,3360,3360,3360,3360,0
|
|
20241113,154700,457725845,3360,3360,3360,3360,0
|
|
20241113,154600,457725845,3360,3360,3360,3360,0
|
|
20241113,154500,457725845,3360,3360,3360,3360,0
|
|
20241113,154400,457725845,3360,3360,3360,3360,0
|
|
20241113,154300,457725845,3360,3360,3360,3360,0
|
|
20241113,154200,457725845,3360,3360,3360,3360,0
|
|
20241113,154100,457725845,3360,3360,3360,3360,0
|
|
20241113,154000,457725845,3360,3360,3360,3360,0
|
|
20241113,153900,457725845,3360,3360,3360,3360,0
|
|
20241113,153800,457725845,3360,3360,3360,3360,0
|
|
20241113,153700,457725845,3360,3360,3360,3360,0
|
|
20241113,153600,457725845,3360,3360,3360,3360,0
|
|
20241113,153500,457725845,3360,3360,3360,3360,0
|
|
20241113,153400,457725845,3360,3360,3360,3360,0
|
|
20241113,153300,457725845,3360,3360,3360,3360,0
|
|
20241113,153200,457725845,3360,3360,3360,3360,0
|
|
20241113,153100,457725845,3360,3360,3360,3360,0
|
|
20241113,153000,457725845,3360,3360,3360,3360,4334
|
|
20241113,152900,443163605,3380,3380,3380,3380,0
|
|
20241113,152800,443163605,3380,3380,3380,3380,0
|
|
20241113,152700,443163605,3380,3380,3380,3380,0
|
|
20241113,152600,443163605,3380,3380,3380,3380,0
|
|
20241113,152500,443163605,3380,3380,3380,3380,0
|
|
20241113,152400,443163605,3380,3380,3380,3380,0
|
|
20241113,152300,443163605,3380,3380,3380,3380,0
|
|
20241113,152200,443163605,3380,3380,3380,3380,0
|
|
20241113,152100,443163605,3380,3380,3380,3380,0
|
|
20241113,152000,443163605,3380,3380,3380,3380,0
|
|
20241113,151900,443163605,3380,3380,3380,3380,0
|
|
20241113,151800,443163605,3380,3380,3380,3380,0
|
|
20241113,151700,443163605,3380,3370,3380,3370,102
|
|
20241113,151600,442819755,3390,3390,3390,3385,1061
|
|
20241113,151500,439228130,3390,3370,3390,3370,200
|
|
20241113,151400,438554090,3390,3390,3390,3390,910
|
|
20241113,151300,435469190,3390,3390,3390,3390,12
|
|
20241113,151200,435428510,3390,3365,3390,3365,160
|
|
20241113,151100,434889890,3365,3365,3365,3365,141
|
|
20241113,151000,434415425,3365,3365,3365,3365,11
|
|
20241113,150900,434378410,3365,3380,3380,3365,206
|
|
20241113,150800,433682220,3390,3365,3390,3365,824
|
|
20241113,150700,430901325,3390,3390,3390,3390,0
|
|
20241113,150600,430901325,3390,3390,3390,3390,0
|
|
20241113,150500,430901325,3390,3390,3390,3390,50
|
|
20241113,150400,430731825,3395,3395,3395,3395,0
|
|
20241113,150300,430731825,3395,3390,3395,3390,1000
|
|
20241113,150200,427339915,3390,3360,3390,3360,3051
|
|
20241113,150100,417015685,3360,3360,3360,3360,0
|
|
20241113,150000,417015685,3360,3360,3360,3360,100
|
|
20241113,145900,416679685,3360,3360,3360,3360,1
|
|
20241113,145800,416676325,3390,3390,3390,3360,1282
|
|
20241113,145700,412333715,3390,3370,3390,3370,1000
|
|
20241113,145600,408954045,3370,3360,3370,3335,12
|
|
20241113,145500,408913655,3330,3375,3385,3330,961
|
|
20241113,145400,405678175,3380,3385,3385,3380,84
|
|
20241113,145300,405394250,3395,3395,3395,3395,72
|
|
20241113,145200,405149810,3395,3365,3400,3360,2131
|
|
20241113,145100,397921870,3370,3370,3370,3370,30
|
|
20241113,145000,397820770,3370,3370,3370,3370,32
|
|
20241113,144900,397712930,3365,3365,3365,3365,1128
|
|
20241113,144800,393917210,3360,3360,3360,3360,57
|
|
20241113,144700,393725690,3360,3335,3360,3330,3104
|
|
20241113,144600,383359795,3335,3330,3335,3330,941
|
|
20241113,144500,380225060,3330,3325,3330,3325,351
|
|
20241113,144400,379056380,3325,3315,3325,3315,1445
|
|
20241113,144300,374254295,3310,3310,3310,3310,0
|
|
20241113,144200,374254295,3310,3310,3310,3310,416
|
|
20241113,144100,372877335,3320,3320,3320,3320,100
|
|
20241113,144000,372545335,3310,3310,3310,3310,0
|
|
20241113,143900,372545335,3310,3310,3310,3310,1
|
|
20241113,143800,372542025,3325,3325,3325,3325,0
|
|
20241113,143700,372542025,3325,3325,3325,3325,0
|
|
20241113,143600,372542025,3325,3320,3325,3320,12692
|
|
20241113,143500,330400425,3315,3320,3320,3315,1401
|
|
20241113,143400,325749110,3320,3320,3320,3320,0
|
|
20241113,143300,325749110,3320,3320,3320,3320,0
|
|
20241113,143200,325749110,3320,3310,3320,3310,770
|
|
20241113,143100,323198710,3300,3300,3300,3300,0
|
|
20241113,143000,323198710,3300,3300,3300,3300,0
|
|
20241113,142900,323198710,3300,3315,3315,3300,1064
|
|
20241113,142800,319680075,3315,3315,3315,3315,144
|
|
20241113,142700,319202715,3315,3315,3315,3315,0
|
|
20241113,142600,319202715,3315,3315,3315,3315,0
|
|
20241113,142500,319202715,3315,3315,3315,3315,0
|
|
20241113,142400,319202715,3315,3315,3315,3315,139
|
|
20241113,142300,318741930,3315,3315,3315,3315,0
|
|
20241113,142200,318741930,3315,3285,3315,3285,11
|
|
20241113,142100,318705545,3265,3310,3310,3265,2901
|
|
20241113,142000,309167115,3315,3315,3315,3315,0
|
|
20241113,141900,309167115,3315,3315,3315,3315,0
|
|
20241113,141800,309167115,3315,3315,3315,3315,0
|
|
20241113,141700,309167115,3315,3315,3315,3315,28
|
|
20241113,141600,309074295,3300,3300,3300,3300,0
|
|
20241113,141500,309074295,3300,3300,3300,3300,333
|
|
20241113,141400,307975395,3300,3300,3300,3300,0
|
|
20241113,141300,307975395,3300,3300,3300,3300,300
|
|
20241113,141200,306985395,3300,3305,3310,3300,949
|
|
20241113,141100,303845375,3320,3320,3320,3320,10
|
|
20241113,141000,303812175,3320,3310,3320,3310,1044
|
|
20241113,140900,300356110,3305,3305,3305,3305,0
|
|
20241113,140800,300356110,3305,3300,3305,3300,904
|
|
20241113,140700,297368625,3300,3300,3300,3300,303
|
|
20241113,140600,296368725,3300,3300,3300,3300,1
|
|
20241113,140500,296365425,3295,3295,3295,3295,1
|
|
20241113,140400,296362130,3305,3305,3305,3305,0
|
|
20241113,140300,296362130,3305,3275,3305,3275,3512
|
|
20241113,140200,284797040,3275,3270,3275,3260,25
|
|
20241113,140100,284715285,3275,3270,3275,3270,1087
|
|
20241113,140000,281160325,3275,3280,3280,3275,248
|
|
20241113,135900,280347800,3275,3275,3275,3275,23
|
|
20241113,135800,280272475,3290,3265,3290,3265,117
|
|
20241113,135700,279887570,3290,3300,3305,3260,5023
|
|
20241113,135600,263367630,3290,3290,3290,3290,0
|
|
20241113,135500,263367630,3290,3290,3290,3290,2000
|
|
20241113,135400,256787630,3275,3275,3275,3275,0
|
|
20241113,135300,256787630,3275,3275,3275,3275,0
|
|
20241113,135200,256787630,3275,3285,3285,3275,500
|
|
20241113,135100,255148365,3300,3295,3300,3295,1500
|
|
20241113,135000,250198845,3290,3290,3290,3290,1059
|
|
20241113,134900,246714735,3270,3270,3270,3270,0
|
|
20241113,134800,246714735,3270,3285,3290,3265,8089
|
|
20241113,134700,220246300,3290,3290,3290,3290,6
|
|
20241113,134600,220226560,3290,3290,3290,3290,0
|
|
20241113,134500,220226560,3290,3290,3290,3285,124
|
|
20241113,134400,219819205,3290,3290,3290,3290,801
|
|
20241113,134300,217183915,3290,3295,3295,3290,1096
|
|
20241113,134200,213575395,3300,3300,3300,3300,150
|
|
20241113,134100,213080395,3300,3300,3300,3300,0
|
|
20241113,134000,213080395,3300,3300,3300,3300,9
|
|
20241113,133900,213050695,3295,3300,3300,3295,36
|
|
20241113,133800,212931900,3300,3300,3300,3300,91
|
|
20241113,133700,212631600,3300,3300,3300,3300,5
|
|
20241113,133600,212615100,3300,3300,3325,3300,1193
|
|
20241113,133500,208678175,3300,3300,3300,3295,1719
|
|
20241113,133400,203005505,3305,3310,3310,3305,1000
|
|
20241113,133300,199700400,3310,3310,3335,3310,1020
|
|
20241113,133200,196323700,3310,3310,3310,3310,502
|
|
20241113,133100,194662080,3340,3330,3340,3330,3
|
|
20241113,133000,194652075,3320,3315,3320,3315,305
|
|
20241113,132900,193639500,3310,3315,3315,3310,74
|
|
20241113,132800,193394335,3320,3320,3320,3320,0
|
|
20241113,132700,193394335,3320,3320,3320,3320,0
|
|
20241113,132600,193394335,3320,3320,3320,3320,0
|
|
20241113,132500,193394335,3320,3320,3320,3320,0
|
|
20241113,132400,193394335,3320,3310,3320,3310,17
|
|
20241113,132300,193337985,3305,3305,3305,3305,0
|
|
20241113,132200,193337985,3305,3305,3305,3305,100
|
|
20241113,132100,193007485,3305,3305,3305,3305,0
|
|
20241113,132000,193007485,3305,3305,3305,3305,109
|
|
20241113,131900,192647240,3320,3300,3320,3300,2085
|
|
20241113,131800,185766690,3300,3300,3300,3300,38
|
|
20241113,131700,185641290,3300,3305,3305,3300,100
|
|
20241113,131600,185311220,3310,3310,3310,3310,6
|
|
20241113,131500,185291360,3310,3310,3310,3310,28
|
|
20241113,131400,185198680,3315,3315,3315,3315,2
|
|
20241113,131300,185192050,3315,3315,3315,3315,0
|
|
20241113,131200,185192050,3315,3320,3320,3315,215
|
|
20241113,131100,184478290,3315,3315,3315,3315,0
|
|
20241113,131000,184478290,3315,3315,3315,3315,0
|
|
20241113,130900,184478290,3315,3315,3315,3315,1
|
|
20241113,130800,184474975,3340,3340,3340,3340,0
|
|
20241113,130700,184474975,3340,3340,3340,3340,0
|
|
20241113,130600,184474975,3340,3340,3340,3340,0
|
|
20241113,130500,184474975,3340,3340,3340,3340,0
|
|
20241113,130400,184474975,3340,3340,3340,3340,0
|
|
20241113,130300,184474975,3340,3335,3340,3335,3
|
|
20241113,130200,184464965,3315,3315,3315,3315,1001
|
|
20241113,130100,181146650,3340,3340,3340,3340,0
|
|
20241113,130000,181146650,3340,3340,3340,3340,0
|
|
20241113,125900,181146650,3340,3340,3340,3340,14
|
|
20241113,125800,181099890,3345,3345,3345,3345,0
|
|
20241113,125700,181099890,3345,3335,3345,3335,7
|
|
20241113,125600,181076490,3330,3305,3330,3305,11
|
|
20241113,125500,181039885,3300,3305,3305,3300,1483
|
|
20241113,125400,176145270,3305,3305,3305,3305,0
|
|
20241113,125300,176145270,3305,3320,3320,3305,716
|
|
20241113,125200,173776770,3320,3320,3320,3320,27
|
|
20241113,125100,173687130,3320,3320,3320,3320,0
|
|
20241113,125000,173687130,3320,3325,3325,3320,128
|
|
20241113,124900,173261710,3325,3325,3325,3325,0
|
|
20241113,124800,173261710,3325,3325,3325,3325,0
|
|
20241113,124700,173261710,3325,3325,3325,3325,0
|
|
20241113,124600,173261710,3325,3325,3325,3325,12
|
|
20241113,124500,173221810,3340,3340,3340,3340,0
|
|
20241113,124400,173221810,3340,3340,3340,3340,0
|
|
20241113,124300,173221810,3340,3340,3340,3340,0
|
|
20241113,124200,173221810,3340,3325,3340,3325,11
|
|
20241113,124100,173185100,3325,3325,3325,3325,0
|
|
20241113,124000,173185100,3325,3325,3325,3325,0
|
|
20241113,123900,173185100,3325,3325,3325,3325,0
|
|
20241113,123800,173185100,3325,3335,3335,3325,186
|
|
20241113,123700,172565105,3335,3335,3335,3335,0
|
|
20241113,123600,172565105,3335,3335,3335,3335,1
|
|
20241113,123500,172561770,3335,3335,3335,3335,0
|
|
20241113,123400,172561770,3335,3335,3335,3335,0
|
|
20241113,123300,172561770,3335,3335,3335,3335,0
|
|
20241113,123200,172561770,3335,3335,3335,3335,2
|
|
20241113,123100,172555100,3360,3355,3360,3355,3
|
|
20241113,123000,172545025,3360,3330,3360,3330,597
|
|
20241113,122900,170549665,3320,3320,3320,3320,1300
|
|
20241113,122800,166233665,3330,3330,3330,3325,413
|
|
20241113,122700,164858455,3330,3330,3330,3330,0
|
|
20241113,122600,164858455,3330,3330,3330,3330,3
|
|
20241113,122500,164848465,3350,3350,3350,3350,100
|
|
20241113,122400,164513465,3350,3320,3350,3310,15369
|
|
20241113,122300,113625140,3320,3320,3320,3320,0
|
|
20241113,122200,113625140,3320,3320,3320,3320,608
|
|
20241113,122100,111606580,3325,3325,3325,3325,95
|
|
20241113,122000,111290705,3320,3325,3325,3320,200
|
|
20241113,121900,110626205,3335,3330,3335,3330,2186
|
|
20241113,121800,103338330,3330,3335,3335,3330,99
|
|
20241113,121700,103008170,3335,3335,3335,3335,0
|
|
20241113,121600,103008170,3335,3335,3335,3335,1
|
|
20241113,121500,103004835,3340,3340,3340,3340,0
|
|
20241113,121400,103004835,3340,3340,3340,3340,0
|
|
20241113,121300,103004835,3340,3340,3340,3340,1
|
|
20241113,121200,103001495,3335,3335,3335,3335,2
|
|
20241113,121100,102994825,3340,3340,3340,3340,0
|
|
20241113,121000,102994825,3340,3340,3340,3340,7
|
|
20241113,120900,102971445,3345,3345,3345,3345,0
|
|
20241113,120800,102971445,3345,3345,3345,3345,0
|
|
20241113,120700,102971445,3345,3345,3345,3345,0
|
|
20241113,120600,102971445,3345,3330,3345,3330,122
|
|
20241113,120500,102564870,3330,3330,3330,3330,0
|
|
20241113,120400,102564870,3330,3330,3330,3330,0
|
|
20241113,120300,102564870,3330,3330,3330,3330,100
|
|
20241113,120200,102231870,3330,3330,3330,3330,2
|
|
20241113,120100,102225210,3330,3330,3330,3330,0
|
|
20241113,120000,102225210,3330,3330,3330,3330,0
|
|
20241113,115900,102225210,3330,3330,3330,3330,0
|
|
20241113,115800,102225210,3330,3330,3330,3330,0
|
|
20241113,115700,102225210,3330,3335,3335,3320,529
|
|
20241113,115600,100465595,3335,3335,3335,3335,2
|
|
20241113,115500,100458925,3320,3350,3350,3320,4250
|
|
20241113,115400,86327410,3370,3370,3370,3370,0
|
|
20241113,115300,86327410,3370,3365,3370,3365,2
|
|
20241113,115200,86320675,3350,3350,3350,3350,2
|
|
20241113,115100,86313975,3355,3355,3355,3355,300
|
|
20241113,115000,85307475,3350,3350,3350,3350,0
|
|
20241113,114900,85307475,3350,3350,3350,3350,1
|
|
20241113,114800,85304125,3370,3370,3370,3370,0
|
|
20241113,114700,85304125,3370,3365,3370,3365,12
|
|
20241113,114600,85263725,3370,3370,3370,3370,1
|
|
20241113,114500,85260355,3350,3350,3350,3350,0
|
|
20241113,114400,85260355,3350,3355,3355,3350,310
|
|
20241113,114300,84221150,3375,3370,3375,3370,2
|
|
20241113,114200,84214405,3375,3355,3375,3355,4
|
|
20241113,114100,84200965,3355,3355,3355,3355,0
|
|
20241113,114000,84200965,3355,3355,3355,3355,0
|
|
20241113,113900,84200965,3355,3355,3355,3355,1
|
|
20241113,113800,84197610,3375,3375,3375,3375,0
|
|
20241113,113700,84197610,3375,3360,3375,3360,10
|
|
20241113,113600,84163995,3350,3350,3350,3350,2
|
|
20241113,113500,84157295,3375,3370,3375,3370,6
|
|
20241113,113400,84137070,3370,3370,3370,3370,0
|
|
20241113,113300,84137070,3370,3370,3370,3370,0
|
|
20241113,113200,84137070,3370,3355,3370,3355,97
|
|
20241113,113100,83811590,3355,3355,3355,3355,0
|
|
20241113,113000,83811590,3355,3355,3355,3355,0
|
|
20241113,112900,83811590,3355,3370,3375,3355,14
|
|
20241113,112800,83764410,3375,3375,3375,3375,0
|
|
20241113,112700,83764410,3375,3375,3375,3375,0
|
|
20241113,112600,83764410,3375,3350,3375,3350,2
|
|
20241113,112500,83757685,3375,3370,3375,3370,2
|
|
20241113,112400,83750940,3375,3375,3375,3375,0
|
|
20241113,112300,83750940,3375,3375,3375,3375,0
|
|
20241113,112200,83750940,3375,3345,3375,3345,5
|
|
20241113,112100,83734145,3355,3355,3355,3355,0
|
|
20241113,112000,83734145,3355,3355,3355,3355,0
|
|
20241113,111900,83734145,3355,3355,3355,3355,0
|
|
20241113,111800,83734145,3355,3355,3355,3355,7
|
|
20241113,111700,83710660,3350,3350,3350,3350,0
|
|
20241113,111600,83710660,3350,3350,3350,3350,2
|
|
20241113,111500,83703960,3380,3355,3380,3355,6
|
|
20241113,111400,83683725,3350,3350,3350,3350,0
|
|
20241113,111300,83683725,3350,3350,3350,3350,0
|
|
20241113,111200,83683725,3350,3350,3350,3350,3
|
|
20241113,111100,83673675,3380,3380,3380,3380,1
|
|
20241113,111000,83670295,3350,3350,3350,3350,300
|
|
20241113,110900,82665295,3350,3350,3350,3350,0
|
|
20241113,110800,82665295,3350,3355,3355,3350,500
|
|
20241113,110700,80990270,3355,3355,3355,3355,9
|
|
20241113,110600,80960075,3350,3350,3350,3350,0
|
|
20241113,110500,80960075,3350,3350,3350,3350,70
|
|
20241113,110400,80725575,3380,3360,3380,3355,14
|
|
20241113,110300,80678565,3375,3375,3375,3375,1
|
|
20241113,110200,80675190,3360,3360,3360,3360,2
|
|
20241113,110100,80668470,3380,3380,3380,3380,1
|
|
20241113,110000,80665090,3360,3375,3375,3360,18
|
|
20241113,105900,80604595,3385,3380,3385,3380,2
|
|
20241113,105800,80597830,3380,3365,3380,3365,40
|
|
20241113,105700,80462735,3365,3365,3365,3365,1
|
|
20241113,105600,80459370,3365,3365,3365,3365,2
|
|
20241113,105500,80452640,3380,3380,3380,3380,1
|
|
20241113,105400,80449260,3360,3360,3360,3360,0
|
|
20241113,105300,80449260,3360,3360,3360,3360,0
|
|
20241113,105200,80449260,3360,3360,3385,3360,6
|
|
20241113,105100,80429025,3385,3385,3385,3385,0
|
|
20241113,105000,80429025,3385,3385,3385,3385,0
|
|
20241113,104900,80429025,3385,3385,3385,3385,0
|
|
20241113,104800,80429025,3385,3385,3385,3385,2
|
|
20241113,104700,80422255,3380,3380,3385,3380,37
|
|
20241113,104600,80297190,3380,3345,3380,3345,53
|
|
20241113,104500,80118090,3380,3380,3380,3380,0
|
|
20241113,104400,80118090,3380,3380,3380,3380,0
|
|
20241113,104300,80118090,3380,3375,3380,3375,226
|
|
20241113,104200,79354330,3375,3340,3375,3340,416
|
|
20241113,104100,77954570,3360,3360,3360,3360,1
|
|
20241113,104000,77951210,3340,3340,3340,3340,0
|
|
20241113,103900,77951210,3340,3340,3360,3340,3
|
|
20241113,103800,77941170,3340,3340,3340,3340,8
|
|
20241113,103700,77914450,3330,3330,3330,3330,0
|
|
20241113,103600,77914450,3330,3330,3330,3330,1
|
|
20241113,103500,77911120,3360,3360,3360,3360,1
|
|
20241113,103400,77907760,3330,3330,3330,3330,0
|
|
20241113,103300,77907760,3330,3330,3330,3330,1
|
|
20241113,103200,77904430,3355,3335,3355,3330,4
|
|
20241113,103100,77891075,3345,3345,3345,3345,1
|
|
20241113,103000,77887730,3340,3340,3340,3340,2
|
|
20241113,102900,77881050,3340,3340,3340,3340,7
|
|
20241113,102800,77857670,3340,3340,3340,3340,0
|
|
20241113,102700,77857670,3340,3340,3340,3340,0
|
|
20241113,102600,77857670,3340,3340,3340,3340,7
|
|
20241113,102500,77834290,3345,3345,3345,3345,0
|
|
20241113,102400,77834290,3345,3345,3345,3345,0
|
|
20241113,102300,77834290,3345,3345,3345,3345,0
|
|
20241113,102200,77834290,3345,3345,3345,3345,2
|
|
20241113,102100,77827600,3350,3350,3350,3350,0
|
|
20241113,102000,77827600,3350,3350,3350,3350,324
|
|
20241113,101900,76742200,3355,3355,3355,3355,121
|
|
20241113,101800,76336245,3355,3355,3355,3355,9
|
|
20241113,101700,76306050,3355,3355,3355,3355,0
|
|
20241113,101600,76306050,3355,3355,3355,3355,1
|
|
20241113,101500,76302695,3360,3360,3360,3360,0
|
|
20241113,101400,76302695,3360,3360,3360,3360,2
|
|
20241113,101300,76295975,3360,3360,3360,3360,0
|
|
20241113,101200,76295975,3360,3345,3360,3345,7
|
|
20241113,101100,76272535,3350,3350,3350,3350,0
|
|
20241113,101000,76272535,3350,3350,3350,3350,0
|
|
20241113,100900,76272535,3350,3350,3350,3350,0
|
|
20241113,100800,76272535,3350,3350,3350,3350,0
|
|
20241113,100700,76272535,3350,3360,3360,3350,460
|
|
20241113,100600,74731415,3360,3360,3360,3360,81
|
|
20241113,100500,74459255,3380,3380,3380,3380,0
|
|
20241113,100400,74459255,3380,3375,3380,3375,2
|
|
20241113,100300,74452500,3360,3360,3360,3360,0
|
|
20241113,100200,74452500,3360,3365,3365,3360,1541
|
|
20241113,100100,69273820,3385,3385,3385,3385,0
|
|
20241113,100000,69273820,3385,3385,3385,3385,0
|
|
20241113,095900,69273820,3385,3380,3385,3380,2
|
|
20241113,095800,69267055,3380,3380,3380,3380,0
|
|
20241113,095700,69267055,3380,3360,3380,3360,9
|
|
20241113,095600,69236795,3355,3355,3355,3355,1
|
|
20241113,095500,69233440,3355,3385,3385,3355,3
|
|
20241113,095400,69223315,3380,3380,3380,3380,0
|
|
20241113,095300,69223315,3380,3355,3380,3355,886
|
|
20241113,095200,66234105,3330,3330,3330,3330,2
|
|
20241113,095100,66227445,3355,3355,3355,3355,0
|
|
20241113,095000,66227445,3355,3355,3355,3355,0
|
|
20241113,094900,66227445,3355,3355,3355,3355,0
|
|
20241113,094800,66227445,3355,3355,3355,3355,1
|
|
20241113,094700,66224090,3335,3335,3335,3335,9
|
|
20241113,094600,66194075,3330,3330,3330,3330,1
|
|
20241113,094500,66190745,3355,3355,3355,3355,0
|
|
20241113,094400,66190745,3355,3355,3355,3355,20
|
|
20241113,094300,66123645,3355,3335,3355,3310,9104
|
|
20241113,094200,35928360,3330,3330,3330,3330,107
|
|
20241113,094100,35572050,3340,3340,3340,3340,8
|
|
20241113,094000,35545330,3330,3330,3330,3330,0
|
|
20241113,093900,35545330,3330,3335,3335,3330,82
|
|
20241113,093800,35271865,3345,3345,3345,3345,0
|
|
20241113,093700,35271865,3345,3345,3345,3345,1
|
|
20241113,093600,35268520,3340,3330,3340,3330,3
|
|
20241113,093500,35258520,3345,3340,3345,3340,6
|
|
20241113,093400,35238455,3340,3340,3340,3340,0
|
|
20241113,093300,35238455,3340,3335,3340,3335,246
|
|
20241113,093200,34416820,3315,3305,3315,3305,6
|
|
20241113,093100,34396940,3335,3325,3335,3325,229
|
|
20241113,093000,33633240,3305,3300,3305,3295,2539
|
|
20241113,092900,25244875,3300,3300,3300,3300,3
|
|
20241113,092800,25234975,3295,3295,3295,3295,0
|
|
20241113,092700,25234975,3295,3295,3295,3295,7
|
|
20241113,092600,25211910,3295,3295,3295,3295,1
|
|
20241113,092500,25208615,3300,3310,3310,3300,104
|
|
20241113,092400,24864840,3310,3310,3310,3310,86
|
|
20241113,092300,24580180,3345,3345,3345,3345,10
|
|
20241113,092200,24546730,3345,3315,3345,3315,5
|
|
20241113,092100,24530080,3310,3295,3345,3290,1063
|
|
20241113,092000,21032470,3295,3295,3300,3290,130
|
|
20241113,091900,20603645,3300,3325,3325,3300,1152
|
|
20241113,091800,16788865,3325,3340,3340,3325,1246
|
|
20241113,091700,12639925,3345,3345,3345,3345,8
|
|
20241113,091600,12613165,3345,3355,3355,3345,387
|
|
20241113,091500,11317455,3355,3380,3380,3355,115
|
|
20241113,091400,10929130,3380,3380,3380,3360,502
|
|
20241113,091300,9242370,3355,3355,3355,3355,71
|
|
20241113,091200,9004165,3350,3355,3355,3350,464
|
|
20241113,091100,7449755,3390,3390,3390,3390,0
|
|
20241113,091000,7449755,3390,3380,3390,3380,28
|
|
20241113,090900,7355025,3380,3380,3380,3380,0
|
|
20241113,090800,7355025,3380,3380,3380,3380,1
|
|
20241113,090700,7351645,3375,3375,3375,3375,2
|
|
20241113,090600,7344895,3390,3355,3390,3355,5
|
|
20241113,090500,7328025,3360,3360,3360,3360,1
|
|
20241113,090400,7324665,3350,3350,3350,3350,200
|
|
20241113,090300,6654665,3355,3345,3355,3345,30
|
|
20241113,090200,6554185,3345,3345,3345,3325,302
|
|
20241113,090100,5549995,3325,3325,3325,3325,355
|
|
20241113,090000,4369620,3325,3320,3325,3320,1316
|