668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200500,31917880,3195,3195,3195,3195,501
|
|
20241107,200400,31917880,3195,3195,3195,3195,0
|
|
20241107,200300,31917880,3195,3195,3195,3195,0
|
|
20241107,200200,31917880,3195,3195,3195,3195,0
|
|
20241107,200100,31917880,3195,3195,3195,3195,0
|
|
20241107,200000,31917880,3195,3195,3195,3195,0
|
|
20241107,195900,31917880,3195,3195,3195,3195,0
|
|
20241107,195800,31917880,3195,3195,3195,3195,0
|
|
20241107,195700,31917880,3195,3195,3195,3195,0
|
|
20241107,195600,31917880,3195,3195,3195,3195,0
|
|
20241107,195500,31917880,3195,3195,3195,3195,0
|
|
20241107,195400,31917880,3195,3195,3195,3195,0
|
|
20241107,195300,31917880,3195,3195,3195,3195,0
|
|
20241107,195200,31917880,3195,3195,3195,3195,0
|
|
20241107,195100,31917880,3195,3195,3195,3195,0
|
|
20241107,195000,31917880,3195,3195,3195,3195,0
|
|
20241107,194900,31917880,3195,3195,3195,3195,0
|
|
20241107,194800,31917880,3195,3195,3195,3195,0
|
|
20241107,194700,31917880,3195,3195,3195,3195,0
|
|
20241107,194600,31917880,3195,3195,3195,3195,0
|
|
20241107,194500,31917880,3195,3195,3195,3195,0
|
|
20241107,194400,31917880,3195,3195,3195,3195,0
|
|
20241107,194300,31917880,3195,3195,3195,3195,0
|
|
20241107,194200,31917880,3195,3195,3195,3195,0
|
|
20241107,194100,31917880,3195,3195,3195,3195,0
|
|
20241107,194000,31917880,3195,3195,3195,3195,0
|
|
20241107,193900,31917880,3195,3195,3195,3195,0
|
|
20241107,193800,31917880,3195,3195,3195,3195,0
|
|
20241107,193700,31917880,3195,3195,3195,3195,0
|
|
20241107,193600,31917880,3195,3195,3195,3195,0
|
|
20241107,193500,31917880,3195,3195,3195,3195,501
|
|
20241107,193400,31917880,3195,3195,3195,3195,0
|
|
20241107,193300,31917880,3195,3195,3195,3195,0
|
|
20241107,193200,31917880,3195,3195,3195,3195,0
|
|
20241107,193100,31917880,3195,3195,3195,3195,0
|
|
20241107,193000,31917880,3195,3195,3195,3195,0
|
|
20241107,192900,31917880,3195,3195,3195,3195,0
|
|
20241107,192800,31917880,3195,3195,3195,3195,0
|
|
20241107,192700,31917880,3195,3195,3195,3195,0
|
|
20241107,192600,31917880,3195,3195,3195,3195,0
|
|
20241107,192500,31917880,3195,3195,3195,3195,0
|
|
20241107,192400,31917880,3195,3195,3195,3195,0
|
|
20241107,192300,31917880,3195,3195,3195,3195,0
|
|
20241107,192200,31917880,3195,3195,3195,3195,0
|
|
20241107,192100,31917880,3195,3195,3195,3195,0
|
|
20241107,192000,31917880,3195,3195,3195,3195,0
|
|
20241107,191900,31917880,3195,3195,3195,3195,0
|
|
20241107,191800,31917880,3195,3195,3195,3195,0
|
|
20241107,191700,31917880,3195,3195,3195,3195,0
|
|
20241107,191600,31917880,3195,3195,3195,3195,0
|
|
20241107,191500,31917880,3195,3195,3195,3195,0
|
|
20241107,191400,31917880,3195,3195,3195,3195,0
|
|
20241107,191300,31917880,3195,3195,3195,3195,0
|
|
20241107,191200,31917880,3195,3195,3195,3195,0
|
|
20241107,191100,31917880,3195,3195,3195,3195,0
|
|
20241107,191000,31917880,3195,3195,3195,3195,0
|
|
20241107,190900,31917880,3195,3195,3195,3195,0
|
|
20241107,190800,31917880,3195,3195,3195,3195,0
|
|
20241107,190700,31917880,3195,3195,3195,3195,0
|
|
20241107,190600,31917880,3195,3195,3195,3195,0
|
|
20241107,190500,31917880,3195,3195,3195,3195,501
|
|
20241107,190400,31917880,3195,3195,3195,3195,0
|
|
20241107,190300,31917880,3195,3195,3195,3195,0
|
|
20241107,190200,31917880,3195,3195,3195,3195,0
|
|
20241107,190100,31917880,3195,3195,3195,3195,0
|
|
20241107,190000,31917880,3195,3195,3195,3195,0
|
|
20241107,185900,31917880,3195,3195,3195,3195,0
|
|
20241107,185800,31917880,3195,3195,3195,3195,0
|
|
20241107,185700,31917880,3195,3195,3195,3195,0
|
|
20241107,185600,31917880,3195,3195,3195,3195,0
|
|
20241107,185500,31917880,3195,3195,3195,3195,0
|
|
20241107,185400,31917880,3195,3195,3195,3195,0
|
|
20241107,185300,31917880,3195,3195,3195,3195,0
|
|
20241107,185200,31917880,3195,3195,3195,3195,0
|
|
20241107,185100,31917880,3195,3195,3195,3195,0
|
|
20241107,185000,31917880,3195,3195,3195,3195,0
|
|
20241107,184900,31917880,3195,3195,3195,3195,0
|
|
20241107,184800,31917880,3195,3195,3195,3195,0
|
|
20241107,184700,31917880,3195,3195,3195,3195,0
|
|
20241107,184600,31917880,3195,3195,3195,3195,0
|
|
20241107,184500,31917880,3195,3195,3195,3195,0
|
|
20241107,184400,31917880,3195,3195,3195,3195,0
|
|
20241107,184300,31917880,3195,3195,3195,3195,0
|
|
20241107,184200,31917880,3195,3195,3195,3195,0
|
|
20241107,184100,31917880,3195,3195,3195,3195,0
|
|
20241107,184000,31917880,3195,3195,3195,3195,0
|
|
20241107,183900,31917880,3195,3195,3195,3195,0
|
|
20241107,183800,31917880,3195,3195,3195,3195,0
|
|
20241107,183700,31917880,3195,3195,3195,3195,0
|
|
20241107,183600,31917880,3195,3195,3195,3195,0
|
|
20241107,183500,31917880,3195,3195,3195,3195,501
|
|
20241107,183400,31917880,3195,3195,3195,3195,0
|
|
20241107,183300,31917880,3195,3195,3195,3195,0
|
|
20241107,183200,31917880,3195,3195,3195,3195,0
|
|
20241107,183100,31917880,3195,3195,3195,3195,0
|
|
20241107,183000,31917880,3195,3195,3195,3195,0
|
|
20241107,182900,31917880,3195,3195,3195,3195,0
|
|
20241107,182800,31917880,3195,3195,3195,3195,0
|
|
20241107,182700,31917880,3195,3195,3195,3195,0
|
|
20241107,182600,31917880,3195,3195,3195,3195,0
|
|
20241107,182500,31917880,3195,3195,3195,3195,0
|
|
20241107,182400,31917880,3195,3195,3195,3195,0
|
|
20241107,182300,31917880,3195,3195,3195,3195,0
|
|
20241107,182200,31917880,3195,3195,3195,3195,0
|
|
20241107,182100,31917880,3195,3195,3195,3195,0
|
|
20241107,182000,31917880,3195,3195,3195,3195,0
|
|
20241107,181900,31917880,3195,3195,3195,3195,0
|
|
20241107,181800,31917880,3195,3195,3195,3195,0
|
|
20241107,181700,31917880,3195,3195,3195,3195,0
|
|
20241107,181600,31917880,3195,3195,3195,3195,0
|
|
20241107,181500,31917880,3195,3195,3195,3195,0
|
|
20241107,181400,31917880,3195,3195,3195,3195,0
|
|
20241107,181300,31917880,3195,3195,3195,3195,0
|
|
20241107,181200,31917880,3195,3195,3195,3195,0
|
|
20241107,181100,31917880,3195,3195,3195,3195,0
|
|
20241107,181000,31917880,3195,3195,3195,3195,0
|
|
20241107,180900,31917880,3195,3195,3195,3195,0
|
|
20241107,180800,31917880,3195,3195,3195,3195,0
|
|
20241107,180700,31917880,3195,3195,3195,3195,0
|
|
20241107,180600,31917880,3195,3195,3195,3195,0
|
|
20241107,180500,31917880,3195,3195,3195,3195,501
|
|
20241107,180400,31917880,3195,3195,3195,3195,0
|
|
20241107,180300,31917880,3195,3195,3195,3195,0
|
|
20241107,180200,31917880,3195,3195,3195,3195,0
|
|
20241107,180100,31917880,3195,3195,3195,3195,0
|
|
20241107,180000,31917880,3195,3195,3195,3195,0
|
|
20241107,175900,31917880,3195,3195,3195,3195,0
|
|
20241107,175800,31917880,3195,3195,3195,3195,0
|
|
20241107,175700,31917880,3195,3195,3195,3195,0
|
|
20241107,175600,31917880,3195,3195,3195,3195,0
|
|
20241107,175500,31917880,3195,3195,3195,3195,0
|
|
20241107,175400,31917880,3195,3195,3195,3195,0
|
|
20241107,175300,31917880,3195,3195,3195,3195,0
|
|
20241107,175200,31917880,3195,3195,3195,3195,0
|
|
20241107,175100,31917880,3195,3195,3195,3195,0
|
|
20241107,175000,31917880,3195,3195,3195,3195,0
|
|
20241107,174900,31917880,3195,3195,3195,3195,0
|
|
20241107,174800,31917880,3195,3195,3195,3195,0
|
|
20241107,174700,31917880,3195,3195,3195,3195,0
|
|
20241107,174600,31917880,3195,3195,3195,3195,0
|
|
20241107,174500,31917880,3195,3195,3195,3195,0
|
|
20241107,174400,31917880,3195,3195,3195,3195,0
|
|
20241107,174300,31917880,3195,3195,3195,3195,0
|
|
20241107,174200,31917880,3195,3195,3195,3195,0
|
|
20241107,174100,31917880,3195,3195,3195,3195,0
|
|
20241107,174000,31917880,3195,3195,3195,3195,0
|
|
20241107,173900,31917880,3195,3195,3195,3195,0
|
|
20241107,173800,31917880,3195,3195,3195,3195,0
|
|
20241107,173700,31917880,3195,3195,3195,3195,0
|
|
20241107,173600,31917880,3195,3195,3195,3195,0
|
|
20241107,173500,31917880,3195,3195,3195,3195,501
|
|
20241107,173400,31917880,3195,3195,3195,3195,0
|
|
20241107,173300,31917880,3195,3195,3195,3195,0
|
|
20241107,173200,31917880,3195,3195,3195,3195,0
|
|
20241107,173100,31917880,3195,3195,3195,3195,0
|
|
20241107,173000,31917880,3195,3195,3195,3195,0
|
|
20241107,172900,31917880,3195,3195,3195,3195,0
|
|
20241107,172800,31917880,3195,3195,3195,3195,0
|
|
20241107,172700,31917880,3195,3195,3195,3195,0
|
|
20241107,172600,31917880,3195,3195,3195,3195,0
|
|
20241107,172500,31917880,3195,3195,3195,3195,0
|
|
20241107,172400,31917880,3195,3195,3195,3195,0
|
|
20241107,172300,31917880,3195,3195,3195,3195,0
|
|
20241107,172200,31917880,3195,3195,3195,3195,0
|
|
20241107,172100,31917880,3195,3195,3195,3195,0
|
|
20241107,172000,31917880,3195,3195,3195,3195,0
|
|
20241107,171900,31917880,3195,3195,3195,3195,0
|
|
20241107,171800,31917880,3195,3195,3195,3195,0
|
|
20241107,171700,31917880,3195,3195,3195,3195,0
|
|
20241107,171600,31917880,3195,3195,3195,3195,0
|
|
20241107,171500,31917880,3195,3195,3195,3195,0
|
|
20241107,171400,31917880,3195,3195,3195,3195,0
|
|
20241107,171300,31917880,3195,3195,3195,3195,0
|
|
20241107,171200,31917880,3195,3195,3195,3195,0
|
|
20241107,171100,31917880,3195,3195,3195,3195,0
|
|
20241107,171000,31917880,3195,3195,3195,3195,0
|
|
20241107,170900,31917880,3195,3195,3195,3195,0
|
|
20241107,170800,31917880,3195,3195,3195,3195,0
|
|
20241107,170700,31917880,3195,3195,3195,3195,0
|
|
20241107,170600,31917880,3195,3195,3195,3195,0
|
|
20241107,170500,31917880,3195,3195,3195,3195,501
|
|
20241107,170400,31917880,3195,3195,3195,3195,0
|
|
20241107,170300,31917880,3195,3195,3195,3195,0
|
|
20241107,170200,31917880,3195,3195,3195,3195,0
|
|
20241107,170100,31917880,3195,3195,3195,3195,0
|
|
20241107,170000,31917880,3195,3195,3195,3195,0
|
|
20241107,165900,31917880,3195,3195,3195,3195,0
|
|
20241107,165800,31917880,3195,3195,3195,3195,0
|
|
20241107,165700,31917880,3195,3195,3195,3195,0
|
|
20241107,165600,31917880,3195,3195,3195,3195,0
|
|
20241107,165500,31917880,3195,3195,3195,3195,0
|
|
20241107,165400,31917880,3195,3195,3195,3195,0
|
|
20241107,165300,31917880,3195,3195,3195,3195,0
|
|
20241107,165200,31917880,3195,3195,3195,3195,0
|
|
20241107,165100,31917880,3195,3195,3195,3195,0
|
|
20241107,165000,31917880,3195,3195,3195,3195,0
|
|
20241107,164900,31917880,3195,3195,3195,3195,0
|
|
20241107,164800,31917880,3195,3195,3195,3195,0
|
|
20241107,164700,31917880,3195,3195,3195,3195,0
|
|
20241107,164600,31917880,3195,3195,3195,3195,0
|
|
20241107,164500,31917880,3195,3195,3195,3195,0
|
|
20241107,164400,31917880,3195,3195,3195,3195,0
|
|
20241107,164300,31917880,3195,3195,3195,3195,0
|
|
20241107,164200,31917880,3195,3195,3195,3195,0
|
|
20241107,164100,31917880,3195,3195,3195,3195,0
|
|
20241107,164000,31917880,3195,3195,3195,3195,0
|
|
20241107,163900,31917880,3195,3195,3195,3195,0
|
|
20241107,163800,31917880,3195,3195,3195,3195,0
|
|
20241107,163700,31917880,3195,3195,3195,3195,0
|
|
20241107,163600,31917880,3195,3195,3195,3195,0
|
|
20241107,163500,31917880,3195,3195,3195,3195,501
|
|
20241107,163400,31917880,3195,3195,3195,3195,0
|
|
20241107,163300,31917880,3195,3195,3195,3195,0
|
|
20241107,163200,31917880,3195,3195,3195,3195,0
|
|
20241107,163100,31917880,3195,3195,3195,3195,0
|
|
20241107,163000,31917880,3195,3195,3195,3195,0
|
|
20241107,162900,31917880,3195,3195,3195,3195,0
|
|
20241107,162800,31917880,3195,3195,3195,3195,0
|
|
20241107,162700,31917880,3195,3195,3195,3195,0
|
|
20241107,162600,31917880,3195,3195,3195,3195,0
|
|
20241107,162500,31917880,3195,3195,3195,3195,0
|
|
20241107,162400,31917880,3195,3195,3195,3195,0
|
|
20241107,162300,31917880,3195,3195,3195,3195,0
|
|
20241107,162200,31917880,3195,3195,3195,3195,0
|
|
20241107,162100,31917880,3195,3195,3195,3195,0
|
|
20241107,162000,31917880,3195,3195,3195,3195,0
|
|
20241107,161900,31917880,3195,3195,3195,3195,0
|
|
20241107,161800,31917880,3195,3195,3195,3195,0
|
|
20241107,161700,31917880,3195,3195,3195,3195,0
|
|
20241107,161600,31917880,3195,3195,3195,3195,0
|
|
20241107,161500,31917880,3195,3195,3195,3195,0
|
|
20241107,161400,31917880,3195,3195,3195,3195,0
|
|
20241107,161300,31917880,3195,3195,3195,3195,0
|
|
20241107,161200,31917880,3195,3195,3195,3195,0
|
|
20241107,161100,31917880,3195,3195,3195,3195,0
|
|
20241107,161000,31917880,3195,3195,3195,3195,0
|
|
20241107,160900,31917880,3195,3195,3195,3195,0
|
|
20241107,160800,31917880,3195,3195,3195,3195,0
|
|
20241107,160700,31917880,3195,3195,3195,3195,0
|
|
20241107,160600,31917880,3195,3195,3195,3195,0
|
|
20241107,160500,31917880,3195,3195,3195,3195,501
|
|
20241107,160400,31917880,3195,3195,3195,3195,0
|
|
20241107,160300,31917880,3195,3195,3195,3195,0
|
|
20241107,160200,31917880,3195,3195,3195,3195,0
|
|
20241107,160100,31917880,3195,3195,3195,3195,0
|
|
20241107,160000,31917880,3195,3195,3195,3195,0
|
|
20241107,155900,31917880,3195,3195,3195,3195,0
|
|
20241107,155800,31917880,3195,3195,3195,3195,0
|
|
20241107,155700,31917880,3195,3195,3195,3195,0
|
|
20241107,155600,31917880,3195,3195,3195,3195,0
|
|
20241107,155500,31917880,3195,3195,3195,3195,0
|
|
20241107,155400,31917880,3195,3195,3195,3195,0
|
|
20241107,155300,31917880,3195,3195,3195,3195,0
|
|
20241107,155200,31917880,3195,3195,3195,3195,0
|
|
20241107,155100,31917880,3195,3195,3195,3195,0
|
|
20241107,155000,31917880,3195,3195,3195,3195,0
|
|
20241107,154900,31917880,3195,3195,3195,3195,0
|
|
20241107,154800,31917880,3195,3195,3195,3195,0
|
|
20241107,154700,31917880,3195,3195,3195,3195,0
|
|
20241107,154600,31917880,3195,3195,3195,3195,0
|
|
20241107,154500,31917880,3195,3195,3195,3195,0
|
|
20241107,154400,31917880,3195,3195,3195,3195,0
|
|
20241107,154300,31917880,3195,3195,3195,3195,0
|
|
20241107,154200,31917880,3195,3195,3195,3195,0
|
|
20241107,154100,31917880,3195,3195,3195,3195,0
|
|
20241107,154000,31917880,3195,3195,3195,3195,0
|
|
20241107,153900,31917880,3195,3195,3195,3195,0
|
|
20241107,153800,31917880,3195,3195,3195,3195,0
|
|
20241107,153700,31917880,3195,3195,3195,3195,0
|
|
20241107,153600,31917880,3195,3195,3195,3195,0
|
|
20241107,153500,31917880,3195,3195,3195,3195,501
|
|
20241107,153400,31917880,3195,3195,3195,3195,0
|
|
20241107,153300,31917880,3195,3195,3195,3195,0
|
|
20241107,153200,31917880,3195,3195,3195,3195,0
|
|
20241107,153100,31917880,3195,3195,3195,3195,0
|
|
20241107,153000,31917880,3195,3195,3195,3195,501
|
|
20241107,152900,30317185,3190,3190,3190,3190,0
|
|
20241107,152800,30317185,3190,3190,3190,3190,0
|
|
20241107,152700,30317185,3190,3190,3190,3190,0
|
|
20241107,152600,30317185,3190,3190,3190,3190,0
|
|
20241107,152500,30317185,3190,3190,3190,3190,0
|
|
20241107,152400,30317185,3190,3190,3190,3190,0
|
|
20241107,152300,30317185,3190,3190,3190,3190,0
|
|
20241107,152200,30317185,3190,3190,3190,3190,0
|
|
20241107,152100,30317185,3190,3190,3190,3190,0
|
|
20241107,152000,30317185,3190,3190,3190,3190,0
|
|
20241107,151900,30317185,3190,3190,3190,3190,0
|
|
20241107,151800,30317185,3190,3190,3190,3190,0
|
|
20241107,151700,30317185,3190,3190,3190,3190,0
|
|
20241107,151600,30317185,3190,3190,3190,3190,0
|
|
20241107,151500,30317185,3190,3190,3190,3190,0
|
|
20241107,151400,30317185,3190,3190,3190,3190,0
|
|
20241107,151300,30317185,3190,3190,3190,3190,1
|
|
20241107,151200,30313995,3190,3190,3190,3190,0
|
|
20241107,151100,30313995,3190,3190,3190,3190,3
|
|
20241107,151000,30304425,3180,3180,3180,3180,0
|
|
20241107,150900,30304425,3180,3180,3180,3180,0
|
|
20241107,150800,30304425,3180,3180,3180,3180,0
|
|
20241107,150700,30304425,3180,3185,3185,3180,85
|
|
20241107,150600,30033725,3190,3190,3190,3190,0
|
|
20241107,150500,30033725,3190,3190,3190,3190,0
|
|
20241107,150400,30033725,3190,3190,3190,3190,4
|
|
20241107,150300,30020965,3190,3190,3190,3190,0
|
|
20241107,150200,30020965,3190,3190,3190,3190,0
|
|
20241107,150100,30020965,3190,3190,3190,3190,0
|
|
20241107,150000,30020965,3190,3190,3190,3190,2
|
|
20241107,145900,30014585,3190,3190,3190,3190,0
|
|
20241107,145800,30014585,3190,3190,3190,3190,2
|
|
20241107,145700,30008205,3190,3190,3190,3190,0
|
|
20241107,145600,30008205,3190,3190,3190,3190,0
|
|
20241107,145500,30008205,3190,3190,3190,3190,0
|
|
20241107,145400,30008205,3190,3190,3190,3190,0
|
|
20241107,145300,30008205,3190,3190,3190,3190,0
|
|
20241107,145200,30008205,3190,3190,3190,3190,0
|
|
20241107,145100,30008205,3190,3190,3190,3190,1
|
|
20241107,145000,30005015,3190,3190,3190,3190,21
|
|
20241107,144900,29938025,3190,3190,3190,3190,0
|
|
20241107,144800,29938025,3190,3190,3190,3190,1
|
|
20241107,144700,29934835,3190,3190,3190,3190,1
|
|
20241107,144600,29931645,3190,3190,3190,3190,0
|
|
20241107,144500,29931645,3190,3190,3190,3190,1
|
|
20241107,144400,29928455,3190,3190,3190,3190,1
|
|
20241107,144300,29925265,3190,3190,3190,3190,0
|
|
20241107,144200,29925265,3190,3190,3190,3190,0
|
|
20241107,144100,29925265,3190,3190,3190,3190,16
|
|
20241107,144000,29874225,3190,3190,3190,3190,0
|
|
20241107,143900,29874225,3190,3190,3190,3190,18
|
|
20241107,143800,29816805,3190,3190,3190,3190,0
|
|
20241107,143700,29816805,3190,3190,3190,3190,0
|
|
20241107,143600,29816805,3190,3190,3190,3190,0
|
|
20241107,143500,29816805,3190,3190,3190,3190,2
|
|
20241107,143400,29810425,3190,3190,3190,3190,0
|
|
20241107,143300,29810425,3190,3190,3190,3190,0
|
|
20241107,143200,29810425,3190,3190,3190,3190,0
|
|
20241107,143100,29810425,3190,3190,3190,3190,1
|
|
20241107,143000,29807235,3190,3190,3190,3190,1
|
|
20241107,142900,29804045,3190,3190,3190,3190,3
|
|
20241107,142800,29794475,3190,3190,3190,3190,2
|
|
20241107,142700,29788095,3190,3190,3190,3190,0
|
|
20241107,142600,29788095,3190,3190,3190,3190,0
|
|
20241107,142500,29788095,3190,3190,3190,3190,2
|
|
20241107,142400,29781715,3190,3190,3190,3190,2
|
|
20241107,142300,29775335,3185,3185,3185,3185,0
|
|
20241107,142200,29775335,3185,3185,3185,3185,0
|
|
20241107,142100,29775335,3185,3185,3185,3185,0
|
|
20241107,142000,29775335,3185,3185,3185,3185,220
|
|
20241107,141900,29074635,3190,3190,3190,3190,1
|
|
20241107,141800,29071445,3190,3190,3190,3190,0
|
|
20241107,141700,29071445,3190,3190,3190,3190,0
|
|
20241107,141600,29071445,3190,3190,3190,3190,0
|
|
20241107,141500,29071445,3190,3190,3190,3190,1
|
|
20241107,141400,29068255,3195,3195,3195,3195,0
|
|
20241107,141300,29068255,3195,3195,3195,3195,1
|
|
20241107,141200,29065060,3185,3185,3185,3185,0
|
|
20241107,141100,29065060,3185,3185,3185,3185,0
|
|
20241107,141000,29065060,3185,3185,3185,3185,0
|
|
20241107,140900,29065060,3185,3185,3185,3185,0
|
|
20241107,140800,29065060,3185,3185,3185,3185,22
|
|
20241107,140700,28994990,3190,3190,3190,3190,2
|
|
20241107,140600,28988610,3190,3190,3190,3190,172
|
|
20241107,140500,28439930,3195,3195,3195,3195,1
|
|
20241107,140400,28436735,3195,3195,3195,3195,0
|
|
20241107,140300,28436735,3195,3195,3195,3195,1
|
|
20241107,140200,28433540,3195,3195,3195,3195,0
|
|
20241107,140100,28433540,3195,3195,3195,3195,0
|
|
20241107,140000,28433540,3195,3195,3195,3195,0
|
|
20241107,135900,28433540,3195,3195,3195,3195,1
|
|
20241107,135800,28430345,3195,3195,3195,3195,1
|
|
20241107,135700,28427150,3195,3195,3195,3195,0
|
|
20241107,135600,28427150,3195,3195,3195,3195,0
|
|
20241107,135500,28427150,3195,3195,3195,3195,10
|
|
20241107,135400,28395200,3195,3195,3195,3195,0
|
|
20241107,135300,28395200,3195,3195,3195,3195,2
|
|
20241107,135200,28388810,3190,3190,3190,3190,0
|
|
20241107,135100,28388810,3190,3190,3190,3190,0
|
|
20241107,135000,28388810,3190,3190,3190,3190,0
|
|
20241107,134900,28388810,3190,3190,3190,3190,0
|
|
20241107,134800,28388810,3190,3190,3190,3190,0
|
|
20241107,134700,28388810,3190,3195,3195,3190,2
|
|
20241107,134600,28382425,3195,3195,3195,3195,0
|
|
20241107,134500,28382425,3195,3195,3195,3195,0
|
|
20241107,134400,28382425,3195,3195,3195,3195,0
|
|
20241107,134300,28382425,3195,3195,3195,3195,1
|
|
20241107,134200,28379230,3195,3195,3195,3195,0
|
|
20241107,134100,28379230,3195,3195,3195,3195,1
|
|
20241107,134000,28376035,3195,3195,3195,3195,1
|
|
20241107,133900,28372840,3195,3195,3195,3195,2
|
|
20241107,133800,28366450,3195,3195,3195,3195,0
|
|
20241107,133700,28366450,3195,3195,3195,3195,0
|
|
20241107,133600,28366450,3195,3195,3195,3195,0
|
|
20241107,133500,28366450,3195,3195,3195,3195,1
|
|
20241107,133400,28363255,3195,3195,3195,3195,1
|
|
20241107,133300,28360060,3195,3195,3195,3195,1
|
|
20241107,133200,28356865,3195,3195,3195,3195,0
|
|
20241107,133100,28356865,3195,3195,3195,3195,1
|
|
20241107,133000,28353670,3195,3195,3195,3195,0
|
|
20241107,132900,28353670,3195,3195,3195,3195,0
|
|
20241107,132800,28353670,3195,3195,3195,3195,0
|
|
20241107,132700,28353670,3195,3195,3195,3195,1
|
|
20241107,132600,28350475,3195,3195,3195,3195,1
|
|
20241107,132500,28347280,3195,3195,3195,3195,0
|
|
20241107,132400,28347280,3195,3195,3195,3195,0
|
|
20241107,132300,28347280,3195,3195,3195,3195,1
|
|
20241107,132200,28344085,3195,3195,3195,3195,0
|
|
20241107,132100,28344085,3195,3195,3195,3195,1
|
|
20241107,132000,28340890,3195,3195,3195,3195,0
|
|
20241107,131900,28340890,3195,3195,3195,3195,0
|
|
20241107,131800,28340890,3195,3195,3195,3195,0
|
|
20241107,131700,28340890,3195,3195,3195,3195,1
|
|
20241107,131600,28337695,3195,3195,3195,3195,3
|
|
20241107,131500,28328110,3195,3195,3195,3195,2
|
|
20241107,131400,28321720,3195,3195,3195,3195,1
|
|
20241107,131300,28318525,3195,3195,3195,3195,0
|
|
20241107,131200,28318525,3195,3195,3195,3195,0
|
|
20241107,131100,28318525,3195,3195,3195,3195,1
|
|
20241107,131000,28315330,3195,3195,3195,3195,0
|
|
20241107,130900,28315330,3195,3195,3195,3195,1
|
|
20241107,130800,28312135,3195,3195,3195,3195,1
|
|
20241107,130700,28308940,3195,3195,3195,3195,0
|
|
20241107,130600,28308940,3195,3195,3195,3195,1
|
|
20241107,130500,28305745,3195,3195,3195,3195,0
|
|
20241107,130400,28305745,3195,3195,3195,3195,0
|
|
20241107,130300,28305745,3195,3195,3195,3195,0
|
|
20241107,130200,28305745,3195,3195,3195,3195,0
|
|
20241107,130100,28305745,3195,3195,3195,3195,1
|
|
20241107,130000,28302550,3195,3195,3195,3195,0
|
|
20241107,125900,28302550,3195,3195,3195,3195,1
|
|
20241107,125800,28299355,3195,3195,3195,3195,1
|
|
20241107,125700,28296160,3195,3195,3195,3195,2
|
|
20241107,125600,28289770,3195,3195,3195,3195,0
|
|
20241107,125500,28289770,3195,3195,3195,3195,0
|
|
20241107,125400,28289770,3195,3195,3195,3195,1
|
|
20241107,125300,28286575,3195,3195,3195,3195,0
|
|
20241107,125200,28286575,3195,3195,3195,3195,0
|
|
20241107,125100,28286575,3195,3195,3195,3195,1
|
|
20241107,125000,28283380,3195,3195,3195,3195,1
|
|
20241107,124900,28280185,3190,3190,3190,3190,0
|
|
20241107,124800,28280185,3190,3190,3190,3190,0
|
|
20241107,124700,28280185,3190,3190,3190,3190,0
|
|
20241107,124600,28280185,3190,3190,3190,3190,0
|
|
20241107,124500,28280185,3190,3190,3190,3190,21
|
|
20241107,124400,28213195,3190,3190,3190,3190,0
|
|
20241107,124300,28213195,3190,3190,3190,3190,0
|
|
20241107,124200,28213195,3190,3190,3190,3190,1
|
|
20241107,124100,28210005,3190,3190,3190,3190,1
|
|
20241107,124000,28206815,3190,3190,3190,3190,9
|
|
20241107,123900,28178105,3190,3190,3190,3190,0
|
|
20241107,123800,28178105,3190,3190,3190,3190,0
|
|
20241107,123700,28178105,3190,3190,3190,3190,0
|
|
20241107,123600,28178105,3190,3195,3195,3190,3
|
|
20241107,123500,28168530,3195,3195,3195,3195,0
|
|
20241107,123400,28168530,3195,3195,3195,3195,1
|
|
20241107,123300,28165335,3195,3195,3195,3195,0
|
|
20241107,123200,28165335,3195,3195,3195,3195,0
|
|
20241107,123100,28165335,3195,3195,3195,3195,0
|
|
20241107,123000,28165335,3195,3195,3195,3195,0
|
|
20241107,122900,28165335,3195,3195,3195,3195,1
|
|
20241107,122800,28162140,3195,3195,3195,3195,88
|
|
20241107,122700,27880980,3195,3195,3195,3195,1
|
|
20241107,122600,27877785,3195,3195,3195,3195,1
|
|
20241107,122500,27874590,3195,3195,3195,3195,0
|
|
20241107,122400,27874590,3195,3195,3195,3195,0
|
|
20241107,122300,27874590,3195,3195,3195,3195,0
|
|
20241107,122200,27874590,3195,3195,3195,3195,1
|
|
20241107,122100,27871395,3195,3195,3195,3195,0
|
|
20241107,122000,27871395,3195,3195,3195,3195,0
|
|
20241107,121900,27871395,3195,3195,3195,3195,1
|
|
20241107,121800,27868200,3195,3195,3195,3195,0
|
|
20241107,121700,27868200,3195,3195,3195,3195,2
|
|
20241107,121600,27861810,3195,3195,3195,3195,0
|
|
20241107,121500,27861810,3195,3195,3195,3195,0
|
|
20241107,121400,27861810,3195,3195,3195,3195,0
|
|
20241107,121300,27861810,3195,3195,3195,3195,0
|
|
20241107,121200,27861810,3195,3195,3195,3195,0
|
|
20241107,121100,27861810,3195,3195,3195,3195,0
|
|
20241107,121000,27861810,3195,3195,3195,3195,1
|
|
20241107,120900,27858615,3195,3195,3195,3195,1
|
|
20241107,120800,27855420,3195,3195,3195,3195,2
|
|
20241107,120700,27849030,3195,3195,3195,3195,0
|
|
20241107,120600,27849030,3195,3195,3195,3195,0
|
|
20241107,120500,27849030,3195,3195,3195,3195,0
|
|
20241107,120400,27849030,3195,3195,3195,3195,0
|
|
20241107,120300,27849030,3195,3195,3195,3195,0
|
|
20241107,120200,27849030,3195,3195,3195,3195,1
|
|
20241107,120100,27845835,3195,3195,3195,3195,0
|
|
20241107,120000,27845835,3195,3195,3195,3195,0
|
|
20241107,115900,27845835,3195,3195,3195,3195,0
|
|
20241107,115800,27845835,3195,3195,3195,3195,0
|
|
20241107,115700,27845835,3195,3195,3195,3195,1
|
|
20241107,115600,27842640,3195,3195,3195,3195,0
|
|
20241107,115500,27842640,3195,3195,3195,3195,1
|
|
20241107,115400,27839445,3195,3195,3195,3195,1
|
|
20241107,115300,27836250,3195,3195,3195,3195,0
|
|
20241107,115200,27836250,3195,3195,3195,3195,0
|
|
20241107,115100,27836250,3195,3195,3195,3195,0
|
|
20241107,115000,27836250,3195,3195,3195,3195,0
|
|
20241107,114900,27836250,3195,3195,3195,3195,750
|
|
20241107,114800,25440000,3195,3195,3195,3195,0
|
|
20241107,114700,25440000,3195,3195,3195,3195,1
|
|
20241107,114600,25436805,3195,3195,3195,3195,1
|
|
20241107,114500,25433610,3185,3185,3185,3185,0
|
|
20241107,114400,25433610,3185,3185,3185,3185,0
|
|
20241107,114300,25433610,3185,3185,3185,3185,0
|
|
20241107,114200,25433610,3185,3185,3185,3185,3
|
|
20241107,114100,25424055,3190,3190,3190,3190,0
|
|
20241107,114000,25424055,3190,3190,3190,3190,1
|
|
20241107,113900,25420865,3195,3195,3195,3195,0
|
|
20241107,113800,25420865,3195,3195,3195,3195,0
|
|
20241107,113700,25420865,3195,3195,3195,3195,2
|
|
20241107,113600,25414475,3195,3195,3195,3195,2
|
|
20241107,113500,25408085,3195,3195,3195,3195,10
|
|
20241107,113400,25376135,3195,3195,3195,3195,0
|
|
20241107,113300,25376135,3195,3195,3195,3195,32
|
|
20241107,113200,25273895,3195,3195,3195,3195,0
|
|
20241107,113100,25273895,3195,3195,3195,3195,0
|
|
20241107,113000,25273895,3195,3195,3195,3195,0
|
|
20241107,112900,25273895,3195,3195,3195,3195,1
|
|
20241107,112800,25270700,3195,3195,3195,3195,0
|
|
20241107,112700,25270700,3195,3195,3195,3195,2
|
|
20241107,112600,25264310,3195,3195,3195,3195,201
|
|
20241107,112500,24622115,3195,3195,3195,3195,0
|
|
20241107,112400,24622115,3195,3195,3195,3195,0
|
|
20241107,112300,24622115,3195,3190,3195,3190,222
|
|
20241107,112200,23912975,3185,3185,3185,3185,779
|
|
20241107,112100,21431860,3185,3175,3185,3175,2999
|
|
20241107,112000,11886215,3170,3170,3170,3170,0
|
|
20241107,111900,11886215,3170,3170,3170,3170,139
|
|
20241107,111800,11445585,3175,3175,3175,3175,1
|
|
20241107,111700,11442410,3175,3175,3175,3175,1
|
|
20241107,111600,11439235,3175,3175,3175,3175,0
|
|
20241107,111500,11439235,3175,3175,3175,3175,1
|
|
20241107,111400,11436060,3170,3170,3170,3170,110
|
|
20241107,111300,11087360,3175,3175,3175,3175,3
|
|
20241107,111200,11077835,3175,3175,3175,3175,0
|
|
20241107,111100,11077835,3175,3175,3175,3175,0
|
|
20241107,111000,11077835,3175,3175,3175,3175,0
|
|
20241107,110900,11077835,3175,3175,3175,3175,1
|
|
20241107,110800,11074660,3175,3175,3175,3175,0
|
|
20241107,110700,11074660,3175,3175,3175,3175,0
|
|
20241107,110600,11074660,3175,3175,3175,3175,5
|
|
20241107,110500,11058785,3175,3170,3175,3170,13
|
|
20241107,110400,11017570,3175,3175,3175,3175,1
|
|
20241107,110300,11014395,3170,3170,3170,3170,0
|
|
20241107,110200,11014395,3170,3170,3170,3170,0
|
|
20241107,110100,11014395,3170,3170,3170,3170,1
|
|
20241107,110000,11011225,3170,3170,3170,3170,0
|
|
20241107,105900,11011225,3170,3170,3170,3170,0
|
|
20241107,105800,11011225,3170,3170,3170,3170,0
|
|
20241107,105700,11011225,3170,3175,3175,3170,1098
|
|
20241107,105600,7530560,3175,3175,3175,3175,0
|
|
20241107,105500,7530560,3175,3175,3175,3175,2
|
|
20241107,105400,7524210,3175,3175,3175,3175,1
|
|
20241107,105300,7521035,3175,3175,3175,3175,0
|
|
20241107,105200,7521035,3175,3175,3175,3175,20
|
|
20241107,105100,7457535,3170,3170,3170,3170,1
|
|
20241107,105000,7454365,3175,3175,3175,3175,0
|
|
20241107,104900,7454365,3175,3175,3175,3175,1097
|
|
20241107,104800,3971390,3175,3175,3175,3175,0
|
|
20241107,104700,3971390,3175,3175,3175,3175,500
|
|
20241107,104600,2383890,3175,3175,3175,3175,1
|
|
20241107,104500,2380715,3175,3175,3175,3175,2
|
|
20241107,104400,2374365,3175,3175,3175,3175,0
|
|
20241107,104300,2374365,3175,3175,3175,3175,0
|
|
20241107,104200,2374365,3175,3175,3175,3175,2
|
|
20241107,104100,2368015,3175,3175,3175,3175,1
|
|
20241107,104000,2364840,3175,3175,3175,3175,0
|
|
20241107,103900,2364840,3175,3175,3175,3175,0
|
|
20241107,103800,2364840,3175,3175,3175,3175,11
|
|
20241107,103700,2329915,3180,3180,3180,3180,1
|
|
20241107,103600,2326735,3180,3180,3180,3180,76
|
|
20241107,103500,2085055,3180,3180,3180,3180,0
|
|
20241107,103400,2085055,3180,3180,3180,3180,0
|
|
20241107,103300,2085055,3180,3180,3180,3180,1
|
|
20241107,103200,2081875,3180,3180,3180,3180,1
|
|
20241107,103100,2078695,3170,3170,3170,3170,0
|
|
20241107,103000,2078695,3170,3170,3170,3170,0
|
|
20241107,102900,2078695,3170,3170,3170,3170,0
|
|
20241107,102800,2078695,3170,3175,3175,3170,321
|
|
20241107,102700,1060935,3175,3175,3175,3175,0
|
|
20241107,102600,1060935,3175,3175,3175,3175,0
|
|
20241107,102500,1060935,3175,3175,3175,3175,11
|
|
20241107,102400,1026010,3175,3175,3175,3175,0
|
|
20241107,102300,1026010,3175,3175,3175,3175,2
|
|
20241107,102200,1019660,3175,3175,3175,3175,1
|
|
20241107,102100,1016485,3175,3175,3175,3175,0
|
|
20241107,102000,1016485,3175,3175,3175,3175,0
|
|
20241107,101900,1016485,3175,3175,3175,3175,0
|
|
20241107,101800,1016485,3175,3175,3175,3175,0
|
|
20241107,101700,1016485,3175,3175,3175,3175,0
|
|
20241107,101600,1016485,3175,3175,3175,3175,0
|
|
20241107,101500,1016485,3175,3175,3175,3175,0
|
|
20241107,101400,1016485,3175,3175,3175,3175,1
|
|
20241107,101300,1013310,3175,3175,3175,3175,1
|
|
20241107,101200,1010135,3175,3175,3175,3175,1
|
|
20241107,101100,1006960,3175,3175,3175,3175,0
|
|
20241107,101000,1006960,3175,3175,3175,3175,0
|
|
20241107,100900,1006960,3175,3175,3175,3175,1
|
|
20241107,100800,1003785,3175,3175,3175,3175,0
|
|
20241107,100700,1003785,3175,3175,3175,3175,0
|
|
20241107,100600,1003785,3175,3175,3175,3175,8
|
|
20241107,100500,978385,3175,3175,3175,3175,171
|
|
20241107,100400,435460,3180,3180,3180,3180,1
|
|
20241107,100300,432280,3180,3180,3180,3180,6
|
|
20241107,100200,413200,3180,3180,3180,3180,1
|
|
20241107,100100,410020,3180,3180,3180,3180,0
|
|
20241107,100000,410020,3180,3180,3180,3180,1
|
|
20241107,095900,406840,3180,3180,3180,3180,0
|
|
20241107,095800,406840,3180,3180,3180,3180,0
|
|
20241107,095700,406840,3180,3180,3180,3180,0
|
|
20241107,095600,406840,3180,3180,3180,3180,0
|
|
20241107,095500,406840,3180,3180,3180,3180,1
|
|
20241107,095400,403660,3180,3180,3180,3180,0
|
|
20241107,095300,403660,3180,3180,3180,3180,0
|
|
20241107,095200,403660,3180,3180,3180,3180,2
|
|
20241107,095100,397300,3180,3180,3180,3180,0
|
|
20241107,095000,397300,3180,3180,3180,3180,3
|
|
20241107,094900,387760,3180,3180,3180,3180,0
|
|
20241107,094800,387760,3180,3180,3180,3180,10
|
|
20241107,094700,355960,3180,3180,3180,3180,0
|
|
20241107,094600,355960,3180,3180,3180,3180,0
|
|
20241107,094500,355960,3180,3180,3180,3180,0
|
|
20241107,094400,355960,3180,3180,3180,3180,0
|
|
20241107,094300,355960,3180,3180,3180,3180,0
|
|
20241107,094200,355960,3180,3180,3180,3180,1
|
|
20241107,094100,352780,3180,3180,3180,3180,2
|
|
20241107,094000,346420,3180,3180,3180,3180,1
|
|
20241107,093900,343240,3175,3175,3175,3175,35
|
|
20241107,093800,232115,3175,3175,3175,3175,10
|
|
20241107,093700,200365,3180,3180,3180,3180,0
|
|
20241107,093600,200365,3180,3180,3180,3180,0
|
|
20241107,093500,200365,3180,3180,3180,3180,0
|
|
20241107,093400,200365,3180,3180,3180,3180,1
|
|
20241107,093300,197185,3180,3180,3180,3180,0
|
|
20241107,093200,197185,3180,3180,3180,3180,8
|
|
20241107,093100,171745,3180,3180,3180,3180,11
|
|
20241107,093000,136765,3180,3180,3180,3180,1
|
|
20241107,092900,133585,3180,3180,3180,3180,2
|
|
20241107,092800,127225,3180,3180,3180,3180,2
|
|
20241107,092700,120865,3180,3180,3180,3180,0
|
|
20241107,092600,120865,3180,3180,3180,3180,0
|
|
20241107,092500,120865,3180,3180,3180,3180,3
|
|
20241107,092400,111325,3180,3180,3180,3180,0
|
|
20241107,092300,111325,3180,3180,3180,3180,0
|
|
20241107,092200,111325,3180,3180,3180,3180,0
|
|
20241107,092100,111325,3180,3180,3180,3180,0
|
|
20241107,092000,111325,3180,3180,3180,3180,0
|
|
20241107,091900,111325,3180,3180,3180,3180,0
|
|
20241107,091800,111325,3180,3180,3180,3180,0
|
|
20241107,091700,111325,3180,3180,3180,3180,30
|
|
20241107,091600,15925,3185,3185,3185,3185,0
|
|
20241107,091500,15925,3185,3185,3185,3185,0
|
|
20241107,091400,15925,3185,3185,3185,3185,0
|
|
20241107,091300,15925,3185,3185,3185,3185,0
|
|
20241107,091200,15925,3185,3185,3185,3185,0
|
|
20241107,091100,15925,3185,3185,3185,3185,0
|
|
20241107,091000,15925,3185,3185,3185,3185,0
|
|
20241107,090900,15925,3185,3185,3185,3185,1
|
|
20241107,090800,12740,3185,3185,3185,3185,1
|
|
20241107,090700,9555,3185,3185,3185,3185,2
|
|
20241107,090600,3185,3185,3185,3185,3185,0
|
|
20241107,090500,3185,3185,3185,3185,3185,0
|
|
20241107,090400,3185,3185,3185,3185,3185,0
|
|
20241107,090300,3185,3185,3185,3185,3185,0
|
|
20241107,090200,3185,3185,3185,3185,3185,0
|
|
20241107,090100,3185,3185,3185,3185,3185,0
|
|
20241107,090000,3185,3185,3185,3185,3185,1
|