693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,203000,210370235,3290,3290,3290,3290,9187
|
|
20241115,202900,210370235,3290,3290,3290,3290,0
|
|
20241115,202800,210370235,3290,3290,3290,3290,0
|
|
20241115,202700,210370235,3290,3290,3290,3290,0
|
|
20241115,202600,210370235,3290,3290,3290,3290,0
|
|
20241115,202500,210370235,3290,3290,3290,3290,0
|
|
20241115,202400,210370235,3290,3290,3290,3290,0
|
|
20241115,202300,210370235,3290,3290,3290,3290,0
|
|
20241115,202200,210370235,3290,3290,3290,3290,0
|
|
20241115,202100,210370235,3290,3290,3290,3290,0
|
|
20241115,202000,210370235,3290,3290,3290,3290,0
|
|
20241115,201900,210370235,3290,3290,3290,3290,0
|
|
20241115,201800,210370235,3290,3290,3290,3290,0
|
|
20241115,201700,210370235,3290,3290,3290,3290,0
|
|
20241115,201600,210370235,3290,3290,3290,3290,0
|
|
20241115,201500,210370235,3290,3290,3290,3290,0
|
|
20241115,201400,210370235,3290,3290,3290,3290,0
|
|
20241115,201300,210370235,3290,3290,3290,3290,0
|
|
20241115,201200,210370235,3290,3290,3290,3290,0
|
|
20241115,201100,210370235,3290,3290,3290,3290,0
|
|
20241115,201000,210370235,3290,3290,3290,3290,0
|
|
20241115,200900,210370235,3290,3290,3290,3290,0
|
|
20241115,200800,210370235,3290,3290,3290,3290,0
|
|
20241115,200700,210370235,3290,3290,3290,3290,0
|
|
20241115,200600,210370235,3290,3290,3290,3290,0
|
|
20241115,200500,210370235,3290,3290,3290,3290,0
|
|
20241115,200400,210370235,3290,3290,3290,3290,0
|
|
20241115,200300,210370235,3290,3290,3290,3290,0
|
|
20241115,200200,210370235,3290,3290,3290,3290,0
|
|
20241115,200100,210370235,3290,3290,3290,3290,0
|
|
20241115,200000,210370235,3290,3290,3290,3290,9187
|
|
20241115,195900,210370235,3290,3290,3290,3290,0
|
|
20241115,195800,210370235,3290,3290,3290,3290,0
|
|
20241115,195700,210370235,3290,3290,3290,3290,0
|
|
20241115,195600,210370235,3290,3290,3290,3290,0
|
|
20241115,195500,210370235,3290,3290,3290,3290,0
|
|
20241115,195400,210370235,3290,3290,3290,3290,0
|
|
20241115,195300,210370235,3290,3290,3290,3290,0
|
|
20241115,195200,210370235,3290,3290,3290,3290,0
|
|
20241115,195100,210370235,3290,3290,3290,3290,0
|
|
20241115,195000,210370235,3290,3290,3290,3290,0
|
|
20241115,194900,210370235,3290,3290,3290,3290,0
|
|
20241115,194800,210370235,3290,3290,3290,3290,0
|
|
20241115,194700,210370235,3290,3290,3290,3290,0
|
|
20241115,194600,210370235,3290,3290,3290,3290,0
|
|
20241115,194500,210370235,3290,3290,3290,3290,0
|
|
20241115,194400,210370235,3290,3290,3290,3290,0
|
|
20241115,194300,210370235,3290,3290,3290,3290,0
|
|
20241115,194200,210370235,3290,3290,3290,3290,0
|
|
20241115,194100,210370235,3290,3290,3290,3290,0
|
|
20241115,194000,210370235,3290,3290,3290,3290,0
|
|
20241115,193900,210370235,3290,3290,3290,3290,0
|
|
20241115,193800,210370235,3290,3290,3290,3290,0
|
|
20241115,193700,210370235,3290,3290,3290,3290,0
|
|
20241115,193600,210370235,3290,3290,3290,3290,0
|
|
20241115,193500,210370235,3290,3290,3290,3290,0
|
|
20241115,193400,210370235,3290,3290,3290,3290,0
|
|
20241115,193300,210370235,3290,3290,3290,3290,0
|
|
20241115,193200,210370235,3290,3290,3290,3290,0
|
|
20241115,193100,210370235,3290,3290,3290,3290,0
|
|
20241115,193000,210370235,3290,3290,3290,3290,9187
|
|
20241115,192900,210370235,3290,3290,3290,3290,0
|
|
20241115,192800,210370235,3290,3290,3290,3290,0
|
|
20241115,192700,210370235,3290,3290,3290,3290,0
|
|
20241115,192600,210370235,3290,3290,3290,3290,0
|
|
20241115,192500,210370235,3290,3290,3290,3290,0
|
|
20241115,192400,210370235,3290,3290,3290,3290,0
|
|
20241115,192300,210370235,3290,3290,3290,3290,0
|
|
20241115,192200,210370235,3290,3290,3290,3290,0
|
|
20241115,192100,210370235,3290,3290,3290,3290,0
|
|
20241115,192000,210370235,3290,3290,3290,3290,0
|
|
20241115,191900,210370235,3290,3290,3290,3290,0
|
|
20241115,191800,210370235,3290,3290,3290,3290,0
|
|
20241115,191700,210370235,3290,3290,3290,3290,0
|
|
20241115,191600,210370235,3290,3290,3290,3290,0
|
|
20241115,191500,210370235,3290,3290,3290,3290,0
|
|
20241115,191400,210370235,3290,3290,3290,3290,0
|
|
20241115,191300,210370235,3290,3290,3290,3290,0
|
|
20241115,191200,210370235,3290,3290,3290,3290,0
|
|
20241115,191100,210370235,3290,3290,3290,3290,0
|
|
20241115,191000,210370235,3290,3290,3290,3290,0
|
|
20241115,190900,210370235,3290,3290,3290,3290,0
|
|
20241115,190800,210370235,3290,3290,3290,3290,0
|
|
20241115,190700,210370235,3290,3290,3290,3290,0
|
|
20241115,190600,210370235,3290,3290,3290,3290,0
|
|
20241115,190500,210370235,3290,3290,3290,3290,0
|
|
20241115,190400,210370235,3290,3290,3290,3290,0
|
|
20241115,190300,210370235,3290,3290,3290,3290,0
|
|
20241115,190200,210370235,3290,3290,3290,3290,0
|
|
20241115,190100,210370235,3290,3290,3290,3290,0
|
|
20241115,190000,210370235,3290,3290,3290,3290,9187
|
|
20241115,185900,210370235,3290,3290,3290,3290,0
|
|
20241115,185800,210370235,3290,3290,3290,3290,0
|
|
20241115,185700,210370235,3290,3290,3290,3290,0
|
|
20241115,185600,210370235,3290,3290,3290,3290,0
|
|
20241115,185500,210370235,3290,3290,3290,3290,0
|
|
20241115,185400,210370235,3290,3290,3290,3290,0
|
|
20241115,185300,210370235,3290,3290,3290,3290,0
|
|
20241115,185200,210370235,3290,3290,3290,3290,0
|
|
20241115,185100,210370235,3290,3290,3290,3290,0
|
|
20241115,185000,210370235,3290,3290,3290,3290,0
|
|
20241115,184900,210370235,3290,3290,3290,3290,0
|
|
20241115,184800,210370235,3290,3290,3290,3290,0
|
|
20241115,184700,210370235,3290,3290,3290,3290,0
|
|
20241115,184600,210370235,3290,3290,3290,3290,0
|
|
20241115,184500,210370235,3290,3290,3290,3290,0
|
|
20241115,184400,210370235,3290,3290,3290,3290,0
|
|
20241115,184300,210370235,3290,3290,3290,3290,0
|
|
20241115,184200,210370235,3290,3290,3290,3290,0
|
|
20241115,184100,210370235,3290,3290,3290,3290,0
|
|
20241115,184000,210370235,3290,3290,3290,3290,0
|
|
20241115,183900,210370235,3290,3290,3290,3290,0
|
|
20241115,183800,210370235,3290,3290,3290,3290,0
|
|
20241115,183700,210370235,3290,3290,3290,3290,0
|
|
20241115,183600,210370235,3290,3290,3290,3290,0
|
|
20241115,183500,210370235,3290,3290,3290,3290,0
|
|
20241115,183400,210370235,3290,3290,3290,3290,0
|
|
20241115,183300,210370235,3290,3290,3290,3290,0
|
|
20241115,183200,210370235,3290,3290,3290,3290,0
|
|
20241115,183100,210370235,3290,3290,3290,3290,0
|
|
20241115,183000,210370235,3290,3290,3290,3290,9187
|
|
20241115,182900,210370235,3290,3290,3290,3290,0
|
|
20241115,182800,210370235,3290,3290,3290,3290,0
|
|
20241115,182700,210370235,3290,3290,3290,3290,0
|
|
20241115,182600,210370235,3290,3290,3290,3290,0
|
|
20241115,182500,210370235,3290,3290,3290,3290,0
|
|
20241115,182400,210370235,3290,3290,3290,3290,0
|
|
20241115,182300,210370235,3290,3290,3290,3290,0
|
|
20241115,182200,210370235,3290,3290,3290,3290,0
|
|
20241115,182100,210370235,3290,3290,3290,3290,0
|
|
20241115,182000,210370235,3290,3290,3290,3290,0
|
|
20241115,181900,210370235,3290,3290,3290,3290,0
|
|
20241115,181800,210370235,3290,3290,3290,3290,0
|
|
20241115,181700,210370235,3290,3290,3290,3290,0
|
|
20241115,181600,210370235,3290,3290,3290,3290,0
|
|
20241115,181500,210370235,3290,3290,3290,3290,0
|
|
20241115,181400,210370235,3290,3290,3290,3290,0
|
|
20241115,181300,210370235,3290,3290,3290,3290,0
|
|
20241115,181200,210370235,3290,3290,3290,3290,0
|
|
20241115,181100,210370235,3290,3290,3290,3290,0
|
|
20241115,181000,210370235,3290,3290,3290,3290,0
|
|
20241115,180900,210370235,3290,3290,3290,3290,0
|
|
20241115,180800,210370235,3290,3290,3290,3290,0
|
|
20241115,180700,210370235,3290,3290,3290,3290,0
|
|
20241115,180600,210370235,3290,3290,3290,3290,0
|
|
20241115,180500,210370235,3290,3290,3290,3290,0
|
|
20241115,180400,210370235,3290,3290,3290,3290,0
|
|
20241115,180300,210370235,3290,3290,3290,3290,0
|
|
20241115,180200,210370235,3290,3290,3290,3290,0
|
|
20241115,180100,210370235,3290,3290,3290,3290,0
|
|
20241115,180000,210370235,3290,3290,3290,3290,9187
|
|
20241115,175900,210370235,3290,3290,3290,3290,0
|
|
20241115,175800,210370235,3290,3290,3290,3290,0
|
|
20241115,175700,210370235,3290,3290,3290,3290,0
|
|
20241115,175600,210370235,3290,3290,3290,3290,0
|
|
20241115,175500,210370235,3290,3290,3290,3290,0
|
|
20241115,175400,210370235,3290,3290,3290,3290,0
|
|
20241115,175300,210370235,3290,3290,3290,3290,0
|
|
20241115,175200,210370235,3290,3290,3290,3290,0
|
|
20241115,175100,210370235,3290,3290,3290,3290,0
|
|
20241115,175000,210370235,3290,3290,3290,3290,0
|
|
20241115,174900,210370235,3290,3290,3290,3290,0
|
|
20241115,174800,210370235,3290,3290,3290,3290,0
|
|
20241115,174700,210370235,3290,3290,3290,3290,0
|
|
20241115,174600,210370235,3290,3290,3290,3290,0
|
|
20241115,174500,210370235,3290,3290,3290,3290,0
|
|
20241115,174400,210370235,3290,3290,3290,3290,0
|
|
20241115,174300,210370235,3290,3290,3290,3290,0
|
|
20241115,174200,210370235,3290,3290,3290,3290,0
|
|
20241115,174100,210370235,3290,3290,3290,3290,0
|
|
20241115,174000,210370235,3290,3290,3290,3290,0
|
|
20241115,173900,210370235,3290,3290,3290,3290,0
|
|
20241115,173800,210370235,3290,3290,3290,3290,0
|
|
20241115,173700,210370235,3290,3290,3290,3290,0
|
|
20241115,173600,210370235,3290,3290,3290,3290,0
|
|
20241115,173500,210370235,3290,3290,3290,3290,0
|
|
20241115,173400,210370235,3290,3290,3290,3290,0
|
|
20241115,173300,210370235,3290,3290,3290,3290,0
|
|
20241115,173200,210370235,3290,3290,3290,3290,0
|
|
20241115,173100,210370235,3290,3290,3290,3290,0
|
|
20241115,173000,210370235,3290,3290,3290,3290,9187
|
|
20241115,172900,210370235,3290,3290,3290,3290,0
|
|
20241115,172800,210370235,3290,3290,3290,3290,0
|
|
20241115,172700,210370235,3290,3290,3290,3290,0
|
|
20241115,172600,210370235,3290,3290,3290,3290,0
|
|
20241115,172500,210370235,3290,3290,3290,3290,0
|
|
20241115,172400,210370235,3290,3290,3290,3290,0
|
|
20241115,172300,210370235,3290,3290,3290,3290,0
|
|
20241115,172200,210370235,3290,3290,3290,3290,0
|
|
20241115,172100,210370235,3290,3290,3290,3290,0
|
|
20241115,172000,210370235,3290,3290,3290,3290,0
|
|
20241115,171900,210370235,3290,3290,3290,3290,0
|
|
20241115,171800,210370235,3290,3290,3290,3290,0
|
|
20241115,171700,210370235,3290,3290,3290,3290,0
|
|
20241115,171600,210370235,3290,3290,3290,3290,0
|
|
20241115,171500,210370235,3290,3290,3290,3290,0
|
|
20241115,171400,210370235,3290,3290,3290,3290,0
|
|
20241115,171300,210370235,3290,3290,3290,3290,0
|
|
20241115,171200,210370235,3290,3290,3290,3290,0
|
|
20241115,171100,210370235,3290,3290,3290,3290,0
|
|
20241115,171000,210370235,3290,3290,3290,3290,0
|
|
20241115,170900,210370235,3290,3290,3290,3290,0
|
|
20241115,170800,210370235,3290,3290,3290,3290,0
|
|
20241115,170700,210370235,3290,3290,3290,3290,0
|
|
20241115,170600,210370235,3290,3290,3290,3290,0
|
|
20241115,170500,210370235,3290,3290,3290,3290,0
|
|
20241115,170400,210370235,3290,3290,3290,3290,0
|
|
20241115,170300,210370235,3290,3290,3290,3290,0
|
|
20241115,170200,210370235,3290,3290,3290,3290,0
|
|
20241115,170100,210370235,3290,3290,3290,3290,0
|
|
20241115,170000,210370235,3290,3290,3290,3290,9187
|
|
20241115,165900,210370235,3290,3290,3290,3290,0
|
|
20241115,165800,210370235,3290,3290,3290,3290,0
|
|
20241115,165700,210370235,3290,3290,3290,3290,0
|
|
20241115,165600,210370235,3290,3290,3290,3290,0
|
|
20241115,165500,210370235,3290,3290,3290,3290,0
|
|
20241115,165400,210370235,3290,3290,3290,3290,0
|
|
20241115,165300,210370235,3290,3290,3290,3290,0
|
|
20241115,165200,210370235,3290,3290,3290,3290,0
|
|
20241115,165100,210370235,3290,3290,3290,3290,0
|
|
20241115,165000,210370235,3290,3290,3290,3290,0
|
|
20241115,164900,210370235,3290,3290,3290,3290,0
|
|
20241115,164800,210370235,3290,3290,3290,3290,0
|
|
20241115,164700,210370235,3290,3290,3290,3290,0
|
|
20241115,164600,210370235,3290,3290,3290,3290,0
|
|
20241115,164500,210370235,3290,3290,3290,3290,0
|
|
20241115,164400,210370235,3290,3290,3290,3290,0
|
|
20241115,164300,210370235,3290,3290,3290,3290,0
|
|
20241115,164200,210370235,3290,3290,3290,3290,0
|
|
20241115,164100,210370235,3290,3290,3290,3290,0
|
|
20241115,164000,210370235,3290,3290,3290,3290,0
|
|
20241115,163900,210370235,3290,3290,3290,3290,0
|
|
20241115,163800,210370235,3290,3290,3290,3290,0
|
|
20241115,163700,210370235,3290,3290,3290,3290,0
|
|
20241115,163600,210370235,3290,3290,3290,3290,0
|
|
20241115,163500,210370235,3290,3290,3290,3290,0
|
|
20241115,163400,210370235,3290,3290,3290,3290,0
|
|
20241115,163300,210370235,3290,3290,3290,3290,0
|
|
20241115,163200,210370235,3290,3290,3290,3290,0
|
|
20241115,163100,210370235,3290,3290,3290,3290,0
|
|
20241115,163000,210370235,3290,3290,3290,3290,9187
|
|
20241115,162900,210370235,3290,3290,3290,3290,0
|
|
20241115,162800,210370235,3290,3290,3290,3290,0
|
|
20241115,162700,210370235,3290,3290,3290,3290,0
|
|
20241115,162600,210370235,3290,3290,3290,3290,0
|
|
20241115,162500,210370235,3290,3290,3290,3290,0
|
|
20241115,162400,210370235,3290,3290,3290,3290,0
|
|
20241115,162300,210370235,3290,3290,3290,3290,0
|
|
20241115,162200,210370235,3290,3290,3290,3290,0
|
|
20241115,162100,210370235,3290,3290,3290,3290,0
|
|
20241115,162000,210370235,3290,3290,3290,3290,0
|
|
20241115,161900,210370235,3290,3290,3290,3290,0
|
|
20241115,161800,210370235,3290,3290,3290,3290,0
|
|
20241115,161700,210370235,3290,3290,3290,3290,0
|
|
20241115,161600,210370235,3290,3290,3290,3290,0
|
|
20241115,161500,210370235,3290,3290,3290,3290,0
|
|
20241115,161400,210370235,3290,3290,3290,3290,0
|
|
20241115,161300,210370235,3290,3290,3290,3290,0
|
|
20241115,161200,210370235,3290,3290,3290,3290,0
|
|
20241115,161100,210370235,3290,3290,3290,3290,0
|
|
20241115,161000,210370235,3290,3290,3290,3290,0
|
|
20241115,160900,210370235,3290,3290,3290,3290,0
|
|
20241115,160800,210370235,3290,3290,3290,3290,0
|
|
20241115,160700,210370235,3290,3290,3290,3290,0
|
|
20241115,160600,210370235,3290,3290,3290,3290,0
|
|
20241115,160500,210370235,3290,3290,3290,3290,0
|
|
20241115,160400,210370235,3290,3290,3290,3290,0
|
|
20241115,160300,210370235,3290,3290,3290,3290,0
|
|
20241115,160200,210370235,3290,3290,3290,3290,0
|
|
20241115,160100,210370235,3290,3290,3290,3290,0
|
|
20241115,160000,210370235,3290,3290,3290,3290,9187
|
|
20241115,155900,210370235,3290,3290,3290,3290,0
|
|
20241115,155800,210370235,3290,3290,3290,3290,0
|
|
20241115,155700,210370235,3290,3290,3290,3290,0
|
|
20241115,155600,210370235,3290,3290,3290,3290,0
|
|
20241115,155500,210370235,3290,3290,3290,3290,0
|
|
20241115,155400,210370235,3290,3290,3290,3290,0
|
|
20241115,155300,210370235,3290,3290,3290,3290,0
|
|
20241115,155200,210370235,3290,3290,3290,3290,0
|
|
20241115,155100,210370235,3290,3290,3290,3290,0
|
|
20241115,155000,210370235,3290,3290,3290,3290,0
|
|
20241115,154900,210370235,3290,3290,3290,3290,0
|
|
20241115,154800,210370235,3290,3290,3290,3290,0
|
|
20241115,154700,210370235,3290,3290,3290,3290,0
|
|
20241115,154600,210370235,3290,3290,3290,3290,0
|
|
20241115,154500,210370235,3290,3290,3290,3290,0
|
|
20241115,154400,210370235,3290,3290,3290,3290,0
|
|
20241115,154300,210370235,3290,3290,3290,3290,0
|
|
20241115,154200,210370235,3290,3290,3290,3290,0
|
|
20241115,154100,210370235,3290,3290,3290,3290,0
|
|
20241115,154000,210370235,3290,3290,3290,3290,0
|
|
20241115,153900,210370235,3290,3290,3290,3290,0
|
|
20241115,153800,210370235,3290,3290,3290,3290,0
|
|
20241115,153700,210370235,3290,3290,3290,3290,0
|
|
20241115,153600,210370235,3290,3290,3290,3290,0
|
|
20241115,153500,210370235,3290,3290,3290,3290,0
|
|
20241115,153400,210370235,3290,3290,3290,3290,0
|
|
20241115,153300,210370235,3290,3290,3290,3290,0
|
|
20241115,153200,210370235,3290,3290,3290,3290,0
|
|
20241115,153100,210370235,3290,3290,3290,3290,0
|
|
20241115,153000,210370235,3290,3290,3290,3290,18374
|
|
20241115,152900,180145005,3330,3330,3330,3330,0
|
|
20241115,152800,180145005,3330,3330,3330,3330,0
|
|
20241115,152700,180145005,3330,3330,3330,3330,0
|
|
20241115,152600,180145005,3330,3330,3330,3330,0
|
|
20241115,152500,180145005,3330,3330,3330,3330,0
|
|
20241115,152400,180145005,3330,3330,3330,3330,0
|
|
20241115,152300,180145005,3330,3330,3330,3330,0
|
|
20241115,152200,180145005,3330,3330,3330,3330,0
|
|
20241115,152100,180145005,3330,3330,3330,3330,0
|
|
20241115,152000,180145005,3330,3330,3330,3330,0
|
|
20241115,151900,180145005,3330,3315,3330,3315,201
|
|
20241115,151800,179478675,3330,3330,3330,3330,1
|
|
20241115,151700,179475345,3330,3315,3330,3315,379
|
|
20241115,151600,178218945,3335,3335,3335,3335,0
|
|
20241115,151500,178218945,3335,3335,3335,3335,0
|
|
20241115,151400,178218945,3335,3335,3335,3335,0
|
|
20241115,151300,178218945,3335,3335,3335,3335,1
|
|
20241115,151200,178215610,3315,3330,3330,3315,889
|
|
20241115,151100,175255585,3330,3330,3330,3330,0
|
|
20241115,151000,175255585,3330,3330,3330,3330,1
|
|
20241115,150900,175252255,3330,3330,3330,3330,0
|
|
20241115,150800,175252255,3330,3330,3330,3330,0
|
|
20241115,150700,175252255,3330,3330,3330,3330,0
|
|
20241115,150600,175252255,3330,3330,3330,3330,0
|
|
20241115,150500,175252255,3330,3330,3330,3330,0
|
|
20241115,150400,175252255,3330,3330,3330,3330,0
|
|
20241115,150300,175252255,3330,3330,3330,3330,3
|
|
20241115,150200,175242265,3330,3330,3330,3330,0
|
|
20241115,150100,175242265,3330,3330,3330,3330,0
|
|
20241115,150000,175242265,3330,3310,3330,3310,95
|
|
20241115,145900,174927795,3335,3315,3335,3315,17
|
|
20241115,145800,174871420,3315,3315,3315,3315,40
|
|
20241115,145700,174738820,3335,3335,3335,3335,0
|
|
20241115,145600,174738820,3335,3335,3335,3335,0
|
|
20241115,145500,174738820,3335,3315,3335,3315,223
|
|
20241115,145400,173999535,3315,3315,3315,3315,9
|
|
20241115,145300,173969700,3335,3335,3335,3335,0
|
|
20241115,145200,173969700,3335,3335,3335,3335,0
|
|
20241115,145100,173969700,3335,3320,3335,3320,225
|
|
20241115,145000,173222670,3315,3315,3315,3315,0
|
|
20241115,144900,173222670,3315,3320,3320,3315,1878
|
|
20241115,144800,166987715,3335,3335,3335,3335,1
|
|
20241115,144700,166984380,3345,3305,3345,3300,1319
|
|
20241115,144600,162622625,3305,3305,3305,3305,500
|
|
20241115,144500,160970125,3310,3310,3310,3310,130
|
|
20241115,144400,160539825,3310,3335,3335,3310,688
|
|
20241115,144300,158260775,3320,3325,3335,3320,533
|
|
20241115,144200,156491165,3325,3325,3325,3325,0
|
|
20241115,144100,156491165,3325,3325,3325,3325,441
|
|
20241115,144000,155024840,3335,3335,3335,3335,0
|
|
20241115,143900,155024840,3335,3335,3335,3335,1
|
|
20241115,143800,155021505,3325,3325,3325,3325,251
|
|
20241115,143700,154186930,3325,3325,3325,3325,20
|
|
20241115,143600,154120430,3320,3320,3320,3320,0
|
|
20241115,143500,154120430,3320,3320,3320,3320,0
|
|
20241115,143400,154120430,3320,3320,3320,3320,0
|
|
20241115,143300,154120430,3320,3325,3325,3320,90
|
|
20241115,143200,153821570,3325,3325,3325,3325,0
|
|
20241115,143100,153821570,3325,3330,3330,3325,33
|
|
20241115,143000,153711795,3325,3325,3325,3325,0
|
|
20241115,142900,153711795,3325,3325,3325,3325,38
|
|
20241115,142800,153585445,3325,3325,3325,3325,5
|
|
20241115,142700,153568820,3325,3335,3335,3325,266
|
|
20241115,142600,152683380,3345,3345,3345,3345,67
|
|
20241115,142500,152459265,3370,3370,3370,3370,0
|
|
20241115,142400,152459265,3370,3370,3370,3370,0
|
|
20241115,142300,152459265,3370,3370,3370,3370,0
|
|
20241115,142200,152459265,3370,3370,3370,3370,0
|
|
20241115,142100,152459265,3370,3370,3370,3370,0
|
|
20241115,142000,152459265,3370,3370,3370,3370,0
|
|
20241115,141900,152459265,3370,3370,3370,3370,0
|
|
20241115,141800,152459265,3370,3370,3370,3370,1
|
|
20241115,141700,152455895,3370,3370,3370,3370,1
|
|
20241115,141600,152452525,3345,3345,3345,3345,0
|
|
20241115,141500,152452525,3345,3345,3345,3345,0
|
|
20241115,141400,152452525,3345,3345,3345,3345,1
|
|
20241115,141300,152449180,3370,3370,3370,3370,1
|
|
20241115,141200,152445810,3345,3350,3350,3345,169
|
|
20241115,141100,151880445,3350,3350,3350,3350,110
|
|
20241115,141000,151511945,3375,3375,3375,3375,0
|
|
20241115,140900,151511945,3375,3375,3375,3375,0
|
|
20241115,140800,151511945,3375,3375,3375,3375,0
|
|
20241115,140700,151511945,3375,3375,3375,3375,0
|
|
20241115,140600,151511945,3375,3375,3375,3375,0
|
|
20241115,140500,151511945,3375,3375,3375,3375,0
|
|
20241115,140400,151511945,3375,3375,3375,3375,0
|
|
20241115,140300,151511945,3375,3375,3375,3375,0
|
|
20241115,140200,151511945,3375,3375,3375,3375,0
|
|
20241115,140100,151511945,3375,3375,3375,3375,100
|
|
20241115,140000,151174445,3380,3380,3380,3380,1
|
|
20241115,135900,151171065,3355,3355,3355,3355,0
|
|
20241115,135800,151171065,3355,3355,3355,3355,0
|
|
20241115,135700,151171065,3355,3355,3355,3355,0
|
|
20241115,135600,151171065,3355,3360,3370,3350,4091
|
|
20241115,135500,137462985,3385,3385,3385,3385,99
|
|
20241115,135400,137127870,3360,3360,3385,3360,1001
|
|
20241115,135300,133764485,3360,3365,3365,3360,546
|
|
20241115,135200,131927575,3395,3395,3395,3395,0
|
|
20241115,135100,131927575,3395,3360,3395,3360,3202
|
|
20241115,135000,121116995,3355,3350,3360,3350,1043
|
|
20241115,134900,117616715,3330,3330,3330,3330,0
|
|
20241115,134800,117616715,3330,3330,3330,3330,200
|
|
20241115,134700,116950715,3355,3355,3355,3355,0
|
|
20241115,134600,116950715,3355,3355,3355,3355,0
|
|
20241115,134500,116950715,3355,3355,3355,3355,0
|
|
20241115,134400,116950715,3355,3355,3355,3355,1
|
|
20241115,134300,116947360,3330,3330,3330,3330,0
|
|
20241115,134200,116947360,3330,3355,3355,3330,401
|
|
20241115,134100,115609530,3355,3355,3355,3355,0
|
|
20241115,134000,115609530,3355,3355,3355,3355,0
|
|
20241115,133900,115609530,3355,3340,3355,3340,2670
|
|
20241115,133800,106667565,3340,3340,3340,3340,0
|
|
20241115,133700,106667565,3340,3320,3340,3320,1358
|
|
20241115,133600,102146310,3315,3315,3315,3315,1000
|
|
20241115,133500,98831310,3315,3315,3315,3315,0
|
|
20241115,133400,98831310,3315,3315,3315,3315,1
|
|
20241115,133300,98827995,3295,3295,3295,3295,1
|
|
20241115,133200,98824700,3315,3315,3315,3315,0
|
|
20241115,133100,98824700,3315,3315,3315,3315,0
|
|
20241115,133000,98824700,3315,3315,3315,3315,0
|
|
20241115,132900,98824700,3315,3315,3315,3315,0
|
|
20241115,132800,98824700,3315,3315,3315,3315,0
|
|
20241115,132700,98824700,3315,3310,3315,3310,88
|
|
20241115,132600,98533410,3310,3300,3310,3300,11
|
|
20241115,132500,98497100,3300,3300,3300,3300,290
|
|
20241115,132400,97540100,3300,3300,3300,3300,10
|
|
20241115,132300,97507100,3300,3300,3300,3300,0
|
|
20241115,132200,97507100,3300,3300,3300,3300,1
|
|
20241115,132100,97503800,3295,3295,3295,3295,0
|
|
20241115,132000,97503800,3295,3295,3295,3295,0
|
|
20241115,131900,97503800,3295,3295,3295,3295,154
|
|
20241115,131800,96996370,3300,3300,3300,3300,100
|
|
20241115,131700,96666370,3300,3300,3300,3300,0
|
|
20241115,131600,96666370,3300,3300,3300,3300,1
|
|
20241115,131500,96663070,3300,3300,3300,3300,0
|
|
20241115,131400,96663070,3300,3300,3300,3300,0
|
|
20241115,131300,96663070,3300,3305,3305,3300,9
|
|
20241115,131200,96633355,3315,3315,3315,3315,0
|
|
20241115,131100,96633355,3315,3315,3315,3315,0
|
|
20241115,131000,96633355,3315,3315,3315,3315,0
|
|
20241115,130900,96633355,3315,3310,3315,3310,103
|
|
20241115,130800,96292410,3310,3310,3310,3310,0
|
|
20241115,130700,96292410,3310,3310,3310,3310,0
|
|
20241115,130600,96292410,3310,3310,3310,3310,0
|
|
20241115,130500,96292410,3310,3310,3310,3310,0
|
|
20241115,130400,96292410,3310,3310,3310,3310,1
|
|
20241115,130300,96289100,3305,3305,3305,3305,40
|
|
20241115,130200,96156900,3300,3300,3300,3300,1
|
|
20241115,130100,96153600,3310,3310,3310,3310,1
|
|
20241115,130000,96150290,3305,3305,3305,3305,72
|
|
20241115,125900,95912330,3305,3305,3305,3305,7
|
|
20241115,125800,95889195,3315,3315,3315,3315,1
|
|
20241115,125700,95885880,3310,3310,3310,3310,0
|
|
20241115,125600,95885880,3310,3310,3310,3310,447
|
|
20241115,125500,94406310,3320,3305,3320,3305,3
|
|
20241115,125400,94396380,3310,3310,3310,3310,0
|
|
20241115,125300,94396380,3310,3310,3310,3310,0
|
|
20241115,125200,94396380,3310,3310,3310,3310,11
|
|
20241115,125100,94359970,3315,3310,3315,3310,479
|
|
20241115,125000,92772095,3310,3305,3310,3305,59
|
|
20241115,124900,92576975,3305,3300,3305,3300,500
|
|
20241115,124800,90926475,3285,3285,3285,3285,0
|
|
20241115,124700,90926475,3285,3285,3285,3285,0
|
|
20241115,124600,90926475,3285,3285,3285,3285,3
|
|
20241115,124500,90916620,3285,3285,3285,3285,2
|
|
20241115,124400,90910050,3285,3285,3285,3285,0
|
|
20241115,124300,90910050,3285,3285,3285,3285,0
|
|
20241115,124200,90910050,3285,3285,3285,3285,1
|
|
20241115,124100,90906765,3300,3300,3300,3300,8
|
|
20241115,124000,90880365,3305,3305,3305,3305,0
|
|
20241115,123900,90880365,3305,3305,3305,3305,0
|
|
20241115,123800,90880365,3305,3305,3305,3305,37
|
|
20241115,123700,90758080,3300,3300,3300,3300,440
|
|
20241115,123600,89306080,3285,3300,3300,3285,8
|
|
20241115,123500,89279740,3295,3290,3295,3290,423
|
|
20241115,123400,87885965,3290,3290,3290,3290,0
|
|
20241115,123300,87885965,3290,3290,3290,3290,1
|
|
20241115,123200,87882675,3290,3285,3290,3285,5
|
|
20241115,123100,87866235,3285,3285,3285,3285,545
|
|
20241115,123000,86075910,3270,3270,3270,3270,0
|
|
20241115,122900,86075910,3270,3270,3270,3270,0
|
|
20241115,122800,86075910,3270,3270,3270,3270,0
|
|
20241115,122700,86075910,3270,3270,3270,3270,0
|
|
20241115,122600,86075910,3270,3270,3270,3270,3
|
|
20241115,122500,86066100,3270,3270,3270,3270,156
|
|
20241115,122400,85555980,3270,3270,3270,3270,0
|
|
20241115,122300,85555980,3270,3275,3275,3270,535
|
|
20241115,122200,83805865,3275,3275,3275,3275,1
|
|
20241115,122100,83802590,3290,3290,3290,3290,0
|
|
20241115,122000,83802590,3290,3290,3290,3290,0
|
|
20241115,121900,83802590,3290,3290,3290,3290,0
|
|
20241115,121800,83802590,3290,3290,3290,3290,1
|
|
20241115,121700,83799300,3270,3270,3270,3270,0
|
|
20241115,121600,83799300,3270,3270,3270,3270,2
|
|
20241115,121500,83792760,3270,3270,3270,3270,2
|
|
20241115,121400,83786220,3290,3290,3290,3290,0
|
|
20241115,121300,83786220,3290,3290,3290,3290,190
|
|
20241115,121200,83161120,3270,3270,3270,3270,2
|
|
20241115,121100,83154580,3270,3270,3270,3270,47
|
|
20241115,121000,83000890,3270,3270,3270,3270,0
|
|
20241115,120900,83000890,3270,3270,3270,3270,0
|
|
20241115,120800,83000890,3270,3270,3270,3270,0
|
|
20241115,120700,83000890,3270,3270,3270,3270,0
|
|
20241115,120600,83000890,3270,3270,3270,3270,3
|
|
20241115,120500,82991080,3265,3265,3265,3265,2
|
|
20241115,120400,82984550,3270,3270,3270,3270,0
|
|
20241115,120300,82984550,3270,3275,3275,3270,239
|
|
20241115,120200,82202850,3275,3275,3275,3275,196
|
|
20241115,120100,81560950,3280,3280,3280,3280,50
|
|
20241115,120000,81396950,3280,3280,3280,3280,50
|
|
20241115,115900,81232950,3280,3280,3280,3280,698
|
|
20241115,115800,78943510,3280,3280,3280,3280,0
|
|
20241115,115700,78943510,3280,3280,3280,3280,0
|
|
20241115,115600,78943510,3280,3280,3280,3280,3
|
|
20241115,115500,78933670,3280,3280,3280,3280,3
|
|
20241115,115400,78923830,3280,3280,3280,3280,0
|
|
20241115,115300,78923830,3280,3280,3280,3280,0
|
|
20241115,115200,78923830,3280,3280,3280,3280,1
|
|
20241115,115100,78920550,3280,3280,3280,3280,0
|
|
20241115,115000,78920550,3280,3280,3280,3280,0
|
|
20241115,114900,78920550,3280,3280,3280,3280,0
|
|
20241115,114800,78920550,3280,3280,3280,3280,0
|
|
20241115,114700,78920550,3280,3280,3280,3280,0
|
|
20241115,114600,78920550,3280,3280,3280,3280,53
|
|
20241115,114500,78746710,3300,3280,3300,3280,3
|
|
20241115,114400,78736850,3280,3280,3280,3280,0
|
|
20241115,114300,78736850,3280,3280,3280,3280,0
|
|
20241115,114200,78736850,3280,3280,3280,3280,2
|
|
20241115,114100,78730290,3295,3280,3295,3280,18
|
|
20241115,114000,78670995,3275,3275,3275,3275,0
|
|
20241115,113900,78670995,3275,3275,3275,3275,0
|
|
20241115,113800,78670995,3275,3275,3275,3275,0
|
|
20241115,113700,78670995,3275,3275,3275,3275,0
|
|
20241115,113600,78670995,3275,3275,3275,3275,3
|
|
20241115,113500,78661170,3275,3275,3275,3275,2
|
|
20241115,113400,78654620,3275,3275,3275,3275,0
|
|
20241115,113300,78654620,3275,3275,3275,3275,0
|
|
20241115,113200,78654620,3275,3275,3275,3275,1
|
|
20241115,113100,78651345,3275,3275,3275,3275,0
|
|
20241115,113000,78651345,3275,3275,3275,3275,0
|
|
20241115,112900,78651345,3275,3275,3275,3275,0
|
|
20241115,112800,78651345,3275,3275,3275,3275,0
|
|
20241115,112700,78651345,3275,3275,3275,3275,0
|
|
20241115,112600,78651345,3275,3275,3275,3275,14
|
|
20241115,112500,78605495,3275,3275,3275,3275,2
|
|
20241115,112400,78598945,3285,3285,3285,3285,284
|
|
20241115,112300,77666005,3270,3270,3270,3270,0
|
|
20241115,112200,77666005,3270,3275,3275,3270,378
|
|
20241115,112100,76429890,3280,3290,3290,3280,3
|
|
20241115,112000,76420035,3310,3310,3310,3310,0
|
|
20241115,111900,76420035,3310,3310,3310,3310,2
|
|
20241115,111800,76413415,3315,3315,3315,3315,0
|
|
20241115,111700,76413415,3315,3265,3315,3265,619
|
|
20241115,111600,74388215,3265,3275,3275,3265,861
|
|
20241115,111500,71573145,3275,3275,3275,3275,2
|
|
20241115,111400,71566595,3275,3275,3275,3275,0
|
|
20241115,111300,71566595,3275,3275,3275,3275,0
|
|
20241115,111200,71566595,3275,3275,3275,3275,0
|
|
20241115,111100,71566595,3275,3275,3275,3275,0
|
|
20241115,111000,71566595,3275,3275,3275,3275,0
|
|
20241115,110900,71566595,3275,3275,3275,3275,0
|
|
20241115,110800,71566595,3275,3275,3275,3275,0
|
|
20241115,110700,71566595,3275,3275,3275,3275,0
|
|
20241115,110600,71566595,3275,3275,3275,3275,4
|
|
20241115,110500,71553495,3275,3275,3275,3275,2
|
|
20241115,110400,71546945,3285,3285,3285,3285,0
|
|
20241115,110300,71546945,3285,3285,3285,3285,0
|
|
20241115,110200,71546945,3285,3285,3285,3285,2
|
|
20241115,110100,71540375,3285,3285,3285,3285,0
|
|
20241115,110000,71540375,3285,3285,3285,3285,0
|
|
20241115,105900,71540375,3285,3285,3285,3285,38
|
|
20241115,105800,71415545,3285,3280,3285,3280,750
|
|
20241115,105700,68952290,3275,3275,3275,3275,0
|
|
20241115,105600,68952290,3275,3275,3275,3275,2
|
|
20241115,105500,68945740,3275,3275,3275,3275,88
|
|
20241115,105400,68657540,3280,3280,3280,3280,10
|
|
20241115,105300,68624740,3270,3270,3270,3270,0
|
|
20241115,105200,68624740,3270,3270,3270,3270,35
|
|
20241115,105100,68510290,3285,3285,3285,3285,0
|
|
20241115,105000,68510290,3285,3285,3285,3285,0
|
|
20241115,104900,68510290,3285,3285,3285,3285,0
|
|
20241115,104800,68510290,3285,3285,3285,3285,0
|
|
20241115,104700,68510290,3285,3285,3285,3285,1
|
|
20241115,104600,68507005,3265,3270,3270,3265,703
|
|
20241115,104500,66210470,3270,3270,3270,3270,2
|
|
20241115,104400,66203930,3270,3270,3270,3270,0
|
|
20241115,104300,66203930,3270,3270,3270,3270,0
|
|
20241115,104200,66203930,3270,3270,3270,3270,1
|
|
20241115,104100,66200660,3280,3280,3280,3280,150
|
|
20241115,104000,65708660,3285,3285,3285,3285,0
|
|
20241115,103900,65708660,3285,3285,3285,3285,1
|
|
20241115,103800,65705375,3270,3270,3270,3270,0
|
|
20241115,103700,65705375,3270,3270,3270,3270,0
|
|
20241115,103600,65705375,3270,3270,3270,3270,3
|
|
20241115,103500,65695565,3270,3270,3270,3270,2
|
|
20241115,103400,65689025,3285,3285,3285,3285,0
|
|
20241115,103300,65689025,3285,3285,3285,3285,1
|
|
20241115,103200,65685740,3285,3280,3285,3270,302
|
|
20241115,103100,64693700,3275,3275,3275,3275,100
|
|
20241115,103000,64366200,3290,3290,3290,3290,0
|
|
20241115,102900,64366200,3290,3290,3290,3290,75
|
|
20241115,102800,64119450,3290,3290,3290,3290,0
|
|
20241115,102700,64119450,3290,3290,3290,3290,64
|
|
20241115,102600,63908890,3270,3270,3290,3270,84
|
|
20241115,102500,63632630,3270,3270,3270,3270,1
|
|
20241115,102400,63629360,3270,3275,3275,3265,1652
|
|
20241115,102300,58231675,3285,3280,3285,3280,47
|
|
20241115,102200,58077285,3275,3275,3275,3275,226
|
|
20241115,102100,57337135,3280,3280,3280,3280,39
|
|
20241115,102000,57209215,3280,3280,3280,3280,26
|
|
20241115,101900,57123935,3280,3280,3280,3280,0
|
|
20241115,101800,57123935,3280,3300,3300,3280,552
|
|
20241115,101700,55307240,3290,3295,3295,3290,79
|
|
20241115,101600,55047325,3290,3290,3290,3290,3
|
|
20241115,101500,55037455,3285,3285,3285,3285,3
|
|
20241115,101400,55027600,3285,3285,3285,3285,50
|
|
20241115,101300,54863350,3285,3285,3285,3285,1015
|
|
20241115,101200,51529075,3285,3290,3290,3285,184
|
|
20241115,101100,50924630,3290,3290,3290,3290,0
|
|
20241115,101000,50924630,3290,3290,3290,3290,70
|
|
20241115,100900,50694330,3310,3310,3310,3310,0
|
|
20241115,100800,50694330,3310,3310,3310,3285,206
|
|
20241115,100700,50017290,3285,3285,3285,3285,0
|
|
20241115,100600,50017290,3285,3295,3295,3285,709
|
|
20241115,100500,47681980,3295,3295,3295,3295,2
|
|
20241115,100400,47675390,3295,3295,3295,3295,0
|
|
20241115,100300,47675390,3295,3295,3295,3295,0
|
|
20241115,100200,47675390,3295,3295,3295,3295,1
|
|
20241115,100100,47672095,3300,3300,3300,3300,1
|
|
20241115,100000,47668795,3295,3295,3295,3295,0
|
|
20241115,095900,47668795,3295,3300,3300,3295,137
|
|
20241115,095800,47217300,3295,3295,3295,3295,0
|
|
20241115,095700,47217300,3295,3295,3295,3295,0
|
|
20241115,095600,47217300,3295,3295,3295,3295,3
|
|
20241115,095500,47207415,3295,3300,3300,3295,432
|
|
20241115,095400,45781825,3300,3300,3300,3300,113
|
|
20241115,095300,45408925,3300,3300,3300,3300,49
|
|
20241115,095200,45247225,3295,3295,3295,3295,2
|
|
20241115,095100,45240635,3315,3315,3315,3315,106
|
|
20241115,095000,44889245,3315,3315,3315,3315,25
|
|
20241115,094900,44806370,3315,3315,3315,3315,0
|
|
20241115,094800,44806370,3315,3315,3315,3315,0
|
|
20241115,094700,44806370,3315,3315,3315,3315,2
|
|
20241115,094600,44799740,3290,3290,3290,3290,4
|
|
20241115,094500,44786580,3310,3295,3310,3295,4
|
|
20241115,094400,44773385,3310,3300,3310,3300,3
|
|
20241115,094300,44763475,3300,3300,3300,3300,1
|
|
20241115,094200,44760175,3300,3305,3305,3300,2
|
|
20241115,094100,44753570,3300,3300,3300,3300,0
|
|
20241115,094000,44753570,3300,3300,3300,3300,2
|
|
20241115,093900,44746970,3300,3300,3300,3300,0
|
|
20241115,093800,44746970,3300,3300,3300,3300,16
|
|
20241115,093700,44694170,3285,3285,3285,3285,608
|
|
20241115,093600,42696890,3285,3305,3305,3285,303
|
|
20241115,093500,41700015,3305,3290,3305,3285,444
|
|
20241115,093400,40239235,3320,3310,3320,3310,2
|
|
20241115,093300,40232605,3295,3295,3295,3295,373
|
|
20241115,093200,39003570,3295,3315,3315,3295,2826
|
|
20241115,093100,29663915,3315,3315,3315,3315,0
|
|
20241115,093000,29663915,3315,3315,3315,3315,50
|
|
20241115,092900,29498165,3340,3340,3340,3340,22
|
|
20241115,092800,29424685,3320,3320,3320,3320,0
|
|
20241115,092700,29424685,3320,3320,3320,3320,0
|
|
20241115,092600,29424685,3320,3325,3325,3320,73
|
|
20241115,092500,29182310,3330,3335,3335,3330,18
|
|
20241115,092400,29122360,3335,3335,3335,3335,0
|
|
20241115,092300,29122360,3335,3335,3335,3335,0
|
|
20241115,092200,29122360,3335,3335,3335,3335,2
|
|
20241115,092100,29115690,3335,3335,3335,3335,0
|
|
20241115,092000,29115690,3335,3335,3335,3335,0
|
|
20241115,091900,29115690,3335,3335,3335,3335,0
|
|
20241115,091800,29115690,3335,3335,3335,3335,80
|
|
20241115,091700,28848890,3365,3330,3365,3330,12
|
|
20241115,091600,28808685,3320,3320,3320,3320,3
|
|
20241115,091500,28798725,3325,3315,3325,3300,1744
|
|
20241115,091400,23011085,3310,3305,3310,3305,330
|
|
20241115,091300,21919035,3295,3300,3300,3295,118
|
|
20241115,091200,21529975,3295,3295,3295,3295,1
|
|
20241115,091100,21526680,3305,3305,3305,3305,0
|
|
20241115,091000,21526680,3305,3310,3310,3295,21
|
|
20241115,090900,21457190,3310,3315,3315,3310,501
|
|
20241115,090800,19796380,3315,3315,3315,3315,516
|
|
20241115,090700,18085840,3295,3300,3300,3295,207
|
|
20241115,090600,17403725,3295,3310,3310,3295,1002
|
|
20241115,090500,14087135,3295,3310,3310,3295,2
|
|
20241115,090400,14080530,3315,3300,3315,3295,214
|
|
20241115,090300,13372135,3315,3315,3315,3315,8
|
|
20241115,090200,13345615,3315,3300,3315,3300,3504
|
|
20241115,090100,1732245,3300,3310,3310,3300,129
|
|
20241115,090000,1305825,3310,3315,3315,3310,394
|