647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194400,309096335,4605,4605,4605,4605,30
|
|
20241111,194300,309096335,4605,4605,4605,4605,0
|
|
20241111,194200,309096335,4605,4605,4605,4605,0
|
|
20241111,194100,309096335,4605,4605,4605,4605,0
|
|
20241111,194000,309096335,4605,4605,4605,4605,0
|
|
20241111,193900,309096335,4605,4605,4605,4605,0
|
|
20241111,193800,309096335,4605,4605,4605,4605,0
|
|
20241111,193700,309096335,4605,4605,4605,4605,0
|
|
20241111,193600,309096335,4605,4605,4605,4605,0
|
|
20241111,193500,309096335,4605,4605,4605,4605,0
|
|
20241111,193400,309096335,4605,4605,4605,4605,0
|
|
20241111,193300,309096335,4605,4605,4605,4605,0
|
|
20241111,193200,309096335,4605,4605,4605,4605,0
|
|
20241111,193100,309096335,4605,4605,4605,4605,0
|
|
20241111,193000,309096335,4605,4605,4605,4605,0
|
|
20241111,192900,309096335,4605,4605,4605,4605,0
|
|
20241111,192800,309096335,4605,4605,4605,4605,0
|
|
20241111,192700,309096335,4605,4605,4605,4605,0
|
|
20241111,192600,309096335,4605,4605,4605,4605,0
|
|
20241111,192500,309096335,4605,4605,4605,4605,0
|
|
20241111,192400,309096335,4605,4605,4605,4605,0
|
|
20241111,192300,309096335,4605,4605,4605,4605,0
|
|
20241111,192200,309096335,4605,4605,4605,4605,0
|
|
20241111,192100,309096335,4605,4605,4605,4605,0
|
|
20241111,192000,309096335,4605,4605,4605,4605,0
|
|
20241111,191900,309096335,4605,4605,4605,4605,0
|
|
20241111,191800,309096335,4605,4605,4605,4605,0
|
|
20241111,191700,309096335,4605,4605,4605,4605,0
|
|
20241111,191600,309096335,4605,4605,4605,4605,0
|
|
20241111,191500,309096335,4605,4605,4605,4605,0
|
|
20241111,191400,309096335,4605,4605,4605,4605,30
|
|
20241111,191300,309096335,4605,4605,4605,4605,0
|
|
20241111,191200,309096335,4605,4605,4605,4605,0
|
|
20241111,191100,309096335,4605,4605,4605,4605,0
|
|
20241111,191000,309096335,4605,4605,4605,4605,0
|
|
20241111,190900,309096335,4605,4605,4605,4605,0
|
|
20241111,190800,309096335,4605,4605,4605,4605,0
|
|
20241111,190700,309096335,4605,4605,4605,4605,0
|
|
20241111,190600,309096335,4605,4605,4605,4605,0
|
|
20241111,190500,309096335,4605,4605,4605,4605,0
|
|
20241111,190400,309096335,4605,4605,4605,4605,0
|
|
20241111,190300,309096335,4605,4605,4605,4605,0
|
|
20241111,190200,309096335,4605,4605,4605,4605,0
|
|
20241111,190100,309096335,4605,4605,4605,4605,0
|
|
20241111,190000,309096335,4605,4605,4605,4605,0
|
|
20241111,185900,309096335,4605,4605,4605,4605,0
|
|
20241111,185800,309096335,4605,4605,4605,4605,0
|
|
20241111,185700,309096335,4605,4605,4605,4605,0
|
|
20241111,185600,309096335,4605,4605,4605,4605,0
|
|
20241111,185500,309096335,4605,4605,4605,4605,0
|
|
20241111,185400,309096335,4605,4605,4605,4605,0
|
|
20241111,185300,309096335,4605,4605,4605,4605,0
|
|
20241111,185200,309096335,4605,4605,4605,4605,0
|
|
20241111,185100,309096335,4605,4605,4605,4605,0
|
|
20241111,185000,309096335,4605,4605,4605,4605,0
|
|
20241111,184900,309096335,4605,4605,4605,4605,0
|
|
20241111,184800,309096335,4605,4605,4605,4605,0
|
|
20241111,184700,309096335,4605,4605,4605,4605,0
|
|
20241111,184600,309096335,4605,4605,4605,4605,0
|
|
20241111,184500,309096335,4605,4605,4605,4605,0
|
|
20241111,184400,309096335,4605,4605,4605,4605,30
|
|
20241111,184300,309096335,4605,4605,4605,4605,0
|
|
20241111,184200,309096335,4605,4605,4605,4605,0
|
|
20241111,184100,309096335,4605,4605,4605,4605,0
|
|
20241111,184000,309096335,4605,4605,4605,4605,0
|
|
20241111,183900,309096335,4605,4605,4605,4605,0
|
|
20241111,183800,309096335,4605,4605,4605,4605,0
|
|
20241111,183700,309096335,4605,4605,4605,4605,0
|
|
20241111,183600,309096335,4605,4605,4605,4605,0
|
|
20241111,183500,309096335,4605,4605,4605,4605,0
|
|
20241111,183400,309096335,4605,4605,4605,4605,0
|
|
20241111,183300,309096335,4605,4605,4605,4605,0
|
|
20241111,183200,309096335,4605,4605,4605,4605,0
|
|
20241111,183100,309096335,4605,4605,4605,4605,0
|
|
20241111,183000,309096335,4605,4605,4605,4605,0
|
|
20241111,182900,309096335,4605,4605,4605,4605,0
|
|
20241111,182800,309096335,4605,4605,4605,4605,0
|
|
20241111,182700,309096335,4605,4605,4605,4605,0
|
|
20241111,182600,309096335,4605,4605,4605,4605,0
|
|
20241111,182500,309096335,4605,4605,4605,4605,0
|
|
20241111,182400,309096335,4605,4605,4605,4605,0
|
|
20241111,182300,309096335,4605,4605,4605,4605,0
|
|
20241111,182200,309096335,4605,4605,4605,4605,0
|
|
20241111,182100,309096335,4605,4605,4605,4605,0
|
|
20241111,182000,309096335,4605,4605,4605,4605,0
|
|
20241111,181900,309096335,4605,4605,4605,4605,0
|
|
20241111,181800,309096335,4605,4605,4605,4605,0
|
|
20241111,181700,309096335,4605,4605,4605,4605,0
|
|
20241111,181600,309096335,4605,4605,4605,4605,0
|
|
20241111,181500,309096335,4605,4605,4605,4605,0
|
|
20241111,181400,309096335,4605,4605,4605,4605,30
|
|
20241111,181300,309096335,4605,4605,4605,4605,0
|
|
20241111,181200,309096335,4605,4605,4605,4605,0
|
|
20241111,181100,309096335,4605,4605,4605,4605,0
|
|
20241111,181000,309096335,4605,4605,4605,4605,0
|
|
20241111,180900,309096335,4605,4605,4605,4605,0
|
|
20241111,180800,309096335,4605,4605,4605,4605,0
|
|
20241111,180700,309096335,4605,4605,4605,4605,0
|
|
20241111,180600,309096335,4605,4605,4605,4605,0
|
|
20241111,180500,309096335,4605,4605,4605,4605,0
|
|
20241111,180400,309096335,4605,4605,4605,4605,0
|
|
20241111,180300,309096335,4605,4605,4605,4605,0
|
|
20241111,180200,309096335,4605,4605,4605,4605,0
|
|
20241111,180100,309096335,4605,4605,4605,4605,0
|
|
20241111,180000,309096335,4605,4605,4605,4605,0
|
|
20241111,175900,309096335,4605,4605,4605,4605,0
|
|
20241111,175800,309096335,4605,4605,4605,4605,0
|
|
20241111,175700,309096335,4605,4605,4605,4605,0
|
|
20241111,175600,309096335,4605,4605,4605,4605,0
|
|
20241111,175500,309096335,4605,4605,4605,4605,0
|
|
20241111,175400,309096335,4605,4605,4605,4605,0
|
|
20241111,175300,309096335,4605,4605,4605,4605,0
|
|
20241111,175200,309096335,4605,4605,4605,4605,0
|
|
20241111,175100,309096335,4605,4605,4605,4605,0
|
|
20241111,175000,309096335,4605,4605,4605,4605,0
|
|
20241111,174900,309096335,4605,4605,4605,4605,0
|
|
20241111,174800,309096335,4605,4605,4605,4605,0
|
|
20241111,174700,309096335,4605,4605,4605,4605,0
|
|
20241111,174600,309096335,4605,4605,4605,4605,0
|
|
20241111,174500,309096335,4605,4605,4605,4605,0
|
|
20241111,174400,309096335,4605,4605,4605,4605,30
|
|
20241111,174300,309096335,4605,4605,4605,4605,0
|
|
20241111,174200,309096335,4605,4605,4605,4605,0
|
|
20241111,174100,309096335,4605,4605,4605,4605,0
|
|
20241111,174000,309096335,4605,4605,4605,4605,0
|
|
20241111,173900,309096335,4605,4605,4605,4605,0
|
|
20241111,173800,309096335,4605,4605,4605,4605,0
|
|
20241111,173700,309096335,4605,4605,4605,4605,0
|
|
20241111,173600,309096335,4605,4605,4605,4605,0
|
|
20241111,173500,309096335,4605,4605,4605,4605,0
|
|
20241111,173400,309096335,4605,4605,4605,4605,0
|
|
20241111,173300,309096335,4605,4605,4605,4605,0
|
|
20241111,173200,309096335,4605,4605,4605,4605,0
|
|
20241111,173100,309096335,4605,4605,4605,4605,0
|
|
20241111,173000,309096335,4605,4605,4605,4605,0
|
|
20241111,172900,309096335,4605,4605,4605,4605,0
|
|
20241111,172800,309096335,4605,4605,4605,4605,0
|
|
20241111,172700,309096335,4605,4605,4605,4605,0
|
|
20241111,172600,309096335,4605,4605,4605,4605,0
|
|
20241111,172500,309096335,4605,4605,4605,4605,0
|
|
20241111,172400,309096335,4605,4605,4605,4605,0
|
|
20241111,172300,309096335,4605,4605,4605,4605,0
|
|
20241111,172200,309096335,4605,4605,4605,4605,0
|
|
20241111,172100,309096335,4605,4605,4605,4605,0
|
|
20241111,172000,309096335,4605,4605,4605,4605,0
|
|
20241111,171900,309096335,4605,4605,4605,4605,0
|
|
20241111,171800,309096335,4605,4605,4605,4605,0
|
|
20241111,171700,309096335,4605,4605,4605,4605,0
|
|
20241111,171600,309096335,4605,4605,4605,4605,0
|
|
20241111,171500,309096335,4605,4605,4605,4605,0
|
|
20241111,171400,309096335,4605,4605,4605,4605,30
|
|
20241111,171300,309096335,4605,4605,4605,4605,0
|
|
20241111,171200,309096335,4605,4605,4605,4605,0
|
|
20241111,171100,309096335,4605,4605,4605,4605,0
|
|
20241111,171000,309096335,4605,4605,4605,4605,0
|
|
20241111,170900,309096335,4605,4605,4605,4605,0
|
|
20241111,170800,309096335,4605,4605,4605,4605,0
|
|
20241111,170700,309096335,4605,4605,4605,4605,0
|
|
20241111,170600,309096335,4605,4605,4605,4605,0
|
|
20241111,170500,309096335,4605,4605,4605,4605,0
|
|
20241111,170400,309096335,4605,4605,4605,4605,0
|
|
20241111,170300,309096335,4605,4605,4605,4605,0
|
|
20241111,170200,309096335,4605,4605,4605,4605,0
|
|
20241111,170100,309096335,4605,4605,4605,4605,0
|
|
20241111,170000,309096335,4605,4605,4605,4605,0
|
|
20241111,165900,309096335,4605,4605,4605,4605,0
|
|
20241111,165800,309096335,4605,4605,4605,4605,0
|
|
20241111,165700,309096335,4605,4605,4605,4605,0
|
|
20241111,165600,309096335,4605,4605,4605,4605,0
|
|
20241111,165500,309096335,4605,4605,4605,4605,0
|
|
20241111,165400,309096335,4605,4605,4605,4605,0
|
|
20241111,165300,309096335,4605,4605,4605,4605,0
|
|
20241111,165200,309096335,4605,4605,4605,4605,0
|
|
20241111,165100,309096335,4605,4605,4605,4605,0
|
|
20241111,165000,309096335,4605,4605,4605,4605,0
|
|
20241111,164900,309096335,4605,4605,4605,4605,0
|
|
20241111,164800,309096335,4605,4605,4605,4605,0
|
|
20241111,164700,309096335,4605,4605,4605,4605,0
|
|
20241111,164600,309096335,4605,4605,4605,4605,0
|
|
20241111,164500,309096335,4605,4605,4605,4605,0
|
|
20241111,164400,309096335,4605,4605,4605,4605,30
|
|
20241111,164300,309096335,4605,4605,4605,4605,0
|
|
20241111,164200,309096335,4605,4605,4605,4605,0
|
|
20241111,164100,309096335,4605,4605,4605,4605,0
|
|
20241111,164000,309096335,4605,4605,4605,4605,0
|
|
20241111,163900,309096335,4605,4605,4605,4605,0
|
|
20241111,163800,309096335,4605,4605,4605,4605,0
|
|
20241111,163700,309096335,4605,4605,4605,4605,0
|
|
20241111,163600,309096335,4605,4605,4605,4605,0
|
|
20241111,163500,309096335,4605,4605,4605,4605,0
|
|
20241111,163400,309096335,4605,4605,4605,4605,0
|
|
20241111,163300,309096335,4605,4605,4605,4605,0
|
|
20241111,163200,309096335,4605,4605,4605,4605,0
|
|
20241111,163100,309096335,4605,4605,4605,4605,0
|
|
20241111,163000,309096335,4605,4605,4605,4605,0
|
|
20241111,162900,309096335,4605,4605,4605,4605,0
|
|
20241111,162800,309096335,4605,4605,4605,4605,0
|
|
20241111,162700,309096335,4605,4605,4605,4605,0
|
|
20241111,162600,309096335,4605,4605,4605,4605,0
|
|
20241111,162500,309096335,4605,4605,4605,4605,0
|
|
20241111,162400,309096335,4605,4605,4605,4605,0
|
|
20241111,162300,309096335,4605,4605,4605,4605,0
|
|
20241111,162200,309096335,4605,4605,4605,4605,0
|
|
20241111,162100,309096335,4605,4605,4605,4605,0
|
|
20241111,162000,309096335,4605,4605,4605,4605,0
|
|
20241111,161900,309096335,4605,4605,4605,4605,0
|
|
20241111,161800,309096335,4605,4605,4605,4605,0
|
|
20241111,161700,309096335,4605,4605,4605,4605,0
|
|
20241111,161600,309096335,4605,4605,4605,4605,0
|
|
20241111,161500,309096335,4605,4605,4605,4605,0
|
|
20241111,161400,309096335,4605,4605,4605,4605,30
|
|
20241111,161300,309096335,4605,4605,4605,4605,0
|
|
20241111,161200,309096335,4605,4605,4605,4605,0
|
|
20241111,161100,309096335,4605,4605,4605,4605,0
|
|
20241111,161000,309096335,4605,4605,4605,4605,0
|
|
20241111,160900,309096335,4605,4605,4605,4605,0
|
|
20241111,160800,309096335,4605,4605,4605,4605,0
|
|
20241111,160700,309096335,4605,4605,4605,4605,0
|
|
20241111,160600,309096335,4605,4605,4605,4605,0
|
|
20241111,160500,309096335,4605,4605,4605,4605,0
|
|
20241111,160400,309096335,4605,4605,4605,4605,0
|
|
20241111,160300,309096335,4605,4605,4605,4605,0
|
|
20241111,160200,309096335,4605,4605,4605,4605,0
|
|
20241111,160100,309096335,4605,4605,4605,4605,0
|
|
20241111,160000,309096335,4605,4605,4605,4605,0
|
|
20241111,155900,309096335,4605,4605,4605,4605,0
|
|
20241111,155800,309096335,4605,4605,4605,4605,0
|
|
20241111,155700,309096335,4605,4605,4605,4605,0
|
|
20241111,155600,309096335,4605,4605,4605,4605,0
|
|
20241111,155500,309096335,4605,4605,4605,4605,0
|
|
20241111,155400,309096335,4605,4605,4605,4605,0
|
|
20241111,155300,309096335,4605,4605,4605,4605,0
|
|
20241111,155200,309096335,4605,4605,4605,4605,0
|
|
20241111,155100,309096335,4605,4605,4605,4605,0
|
|
20241111,155000,309096335,4605,4605,4605,4605,0
|
|
20241111,154900,309096335,4605,4605,4605,4605,0
|
|
20241111,154800,309096335,4605,4605,4605,4605,0
|
|
20241111,154700,309096335,4605,4605,4605,4605,0
|
|
20241111,154600,309096335,4605,4605,4605,4605,0
|
|
20241111,154500,309096335,4605,4605,4605,4605,0
|
|
20241111,154400,309096335,4605,4605,4605,4605,30
|
|
20241111,154300,309096335,4605,4605,4605,4605,0
|
|
20241111,154200,309096335,4605,4605,4605,4605,0
|
|
20241111,154100,309096335,4605,4605,4605,4605,0
|
|
20241111,154000,309096335,4605,4605,4605,4605,0
|
|
20241111,153900,309096335,4605,4605,4605,4605,0
|
|
20241111,153800,309096335,4605,4605,4605,4605,0
|
|
20241111,153700,309096335,4605,4605,4605,4605,0
|
|
20241111,153600,309096335,4605,4605,4605,4605,0
|
|
20241111,153500,309096335,4605,4605,4605,4605,0
|
|
20241111,153400,309096335,4605,4605,4605,4605,0
|
|
20241111,153300,309096335,4605,4605,4605,4605,0
|
|
20241111,153200,309096335,4605,4605,4605,4605,0
|
|
20241111,153100,309096335,4605,4605,4605,4605,0
|
|
20241111,153000,309096335,4605,4605,4605,4605,30
|
|
20241111,152900,308958185,4615,4615,4615,4615,0
|
|
20241111,152800,308958185,4615,4615,4615,4615,0
|
|
20241111,152700,308958185,4615,4615,4615,4615,0
|
|
20241111,152600,308958185,4615,4615,4615,4615,0
|
|
20241111,152500,308958185,4615,4615,4615,4615,0
|
|
20241111,152400,308958185,4615,4615,4615,4615,0
|
|
20241111,152300,308958185,4615,4615,4615,4615,0
|
|
20241111,152200,308958185,4615,4615,4615,4615,0
|
|
20241111,152100,308958185,4615,4615,4615,4615,0
|
|
20241111,152000,308958185,4615,4615,4615,4615,0
|
|
20241111,151900,308958185,4615,4615,4615,4615,0
|
|
20241111,151800,308958185,4615,4615,4615,4615,0
|
|
20241111,151700,308958185,4615,4615,4615,4615,0
|
|
20241111,151600,308958185,4615,4615,4615,4615,0
|
|
20241111,151500,308958185,4615,4615,4615,4615,0
|
|
20241111,151400,308958185,4615,4615,4615,4615,0
|
|
20241111,151300,308958185,4615,4615,4615,4615,0
|
|
20241111,151200,308958185,4615,4615,4615,4615,0
|
|
20241111,151100,308958185,4615,4615,4615,4615,0
|
|
20241111,151000,308958185,4615,4615,4615,4615,0
|
|
20241111,150900,308958185,4615,4615,4615,4615,1
|
|
20241111,150800,308953570,4600,4605,4605,4600,1100
|
|
20241111,150700,303893355,4605,4605,4605,4605,0
|
|
20241111,150600,303893355,4605,4605,4605,4605,0
|
|
20241111,150500,303893355,4605,4605,4605,4605,0
|
|
20241111,150400,303893355,4605,4605,4605,4605,0
|
|
20241111,150300,303893355,4605,4605,4605,4605,300
|
|
20241111,150200,302511855,4615,4615,4615,4615,0
|
|
20241111,150100,302511855,4615,4615,4615,4615,1
|
|
20241111,150000,302507240,4605,4605,4605,4605,25
|
|
20241111,145900,302392115,4615,4605,4615,4605,61
|
|
20241111,145800,302111100,4615,4610,4615,4610,35
|
|
20241111,145700,301949700,4615,4615,4615,4615,13
|
|
20241111,145600,301889705,4615,4600,4615,4600,137
|
|
20241111,145500,301258625,4600,4600,4600,4600,696
|
|
20241111,145400,298057025,4600,4595,4600,4595,1000
|
|
20241111,145300,293457150,4600,4595,4600,4595,26
|
|
20241111,145200,293337675,4600,4590,4600,4590,54
|
|
20241111,145100,293089775,4600,4590,4600,4590,46
|
|
20241111,145000,292878500,4600,4595,4600,4595,683
|
|
20241111,144900,289740110,4600,4595,4600,4595,89
|
|
20241111,144800,289331085,4600,4595,4600,4595,28
|
|
20241111,144700,289202410,4600,4600,4600,4600,0
|
|
20241111,144600,289202410,4600,4595,4600,4595,29
|
|
20241111,144500,289069135,4600,4600,4600,4595,57
|
|
20241111,144400,288807185,4600,4595,4600,4595,43
|
|
20241111,144300,288609510,4600,4600,4600,4600,0
|
|
20241111,144200,288609510,4600,4595,4600,4595,85
|
|
20241111,144100,288218885,4600,4595,4600,4595,43
|
|
20241111,144000,288021210,4600,4600,4600,4600,0
|
|
20241111,143900,288021210,4600,4595,4600,4595,43
|
|
20241111,143800,287823535,4600,4600,4600,4600,18
|
|
20241111,143700,287740735,4595,4595,4595,4595,25
|
|
20241111,143600,287625860,4600,4595,4600,4595,43
|
|
20241111,143500,287428185,4600,4605,4605,4600,733
|
|
20241111,143400,284054795,4610,4610,4610,4610,54
|
|
20241111,143300,283805855,4615,4615,4615,4615,3
|
|
20241111,143200,283792010,4615,4610,4615,4610,51
|
|
20241111,143100,283556895,4615,4610,4615,4610,92
|
|
20241111,143000,283132730,4615,4600,4615,4600,907
|
|
20241111,142900,278957405,4600,4595,4600,4595,1026
|
|
20241111,142800,274242930,4600,4595,4600,4595,51
|
|
20241111,142700,274008580,4600,4600,4600,4595,60
|
|
20241111,142600,273732705,4600,4600,4600,4600,0
|
|
20241111,142500,273732705,4600,4595,4600,4595,77
|
|
20241111,142400,273378880,4600,4595,4600,4595,26
|
|
20241111,142300,273259405,4600,4595,4600,4595,26
|
|
20241111,142200,273139930,4590,4590,4590,4590,2
|
|
20241111,142100,273130750,4600,4600,4600,4600,0
|
|
20241111,142000,273130750,4600,4590,4600,4590,51
|
|
20241111,141900,272896525,4600,4600,4600,4600,0
|
|
20241111,141800,272896525,4600,4590,4600,4590,51
|
|
20241111,141700,272662425,4600,4590,4600,4590,77
|
|
20241111,141600,272308830,4600,4600,4600,4600,0
|
|
20241111,141500,272308830,4600,4590,4600,4590,76
|
|
20241111,141400,271959855,4600,4600,4600,4600,0
|
|
20241111,141300,271959855,4600,4595,4600,4595,1574
|
|
20241111,141200,264727320,4595,4590,4595,4590,27
|
|
20241111,141100,264603380,4595,4595,4595,4590,749
|
|
20241111,141000,261161975,4600,4595,4600,4595,26
|
|
20241111,140900,261042500,4600,4600,4600,4600,0
|
|
20241111,140800,261042500,4600,4595,4600,4595,77
|
|
20241111,140700,260688675,4600,4595,4600,4595,26
|
|
20241111,140600,260569200,4600,4600,4600,4600,0
|
|
20241111,140500,260569200,4600,4595,4600,4595,26
|
|
20241111,140400,260449725,4600,4595,4600,4595,51
|
|
20241111,140300,260215375,4600,4595,4600,4595,26
|
|
20241111,140200,260095900,4600,4595,4600,4595,26
|
|
20241111,140100,259976425,4600,4600,4600,4595,52
|
|
20241111,140000,259737475,4600,4595,4600,4595,26
|
|
20241111,135900,259618000,4600,4600,4600,4600,1
|
|
20241111,135800,259613400,4595,4595,4595,4595,25
|
|
20241111,135700,259498525,4600,4600,4600,4600,319
|
|
20241111,135600,258031125,4605,4605,4605,4600,401
|
|
20241111,135500,256184645,4610,4605,4610,4605,26
|
|
20241111,135400,256064910,4610,4610,4610,4610,0
|
|
20241111,135300,256064910,4610,4600,4610,4600,93
|
|
20241111,135200,255636765,4610,4610,4610,4610,0
|
|
20241111,135100,255636765,4610,4610,4610,4610,3
|
|
20241111,135000,255622935,4610,4605,4610,4600,211
|
|
20241111,134900,254651320,4600,4600,4600,4600,489
|
|
20241111,134800,252401920,4600,4595,4600,4595,52
|
|
20241111,134700,252162845,4600,4595,4600,4590,154
|
|
20241111,134600,251455300,4595,4595,4595,4595,25
|
|
20241111,134500,251340425,4600,4595,4600,4595,62
|
|
20241111,134400,251055525,4600,4590,4600,4590,55
|
|
20241111,134300,250803025,4600,4590,4600,4590,51
|
|
20241111,134200,250568800,4600,4600,4600,4600,0
|
|
20241111,134100,250568800,4600,4600,4600,4600,0
|
|
20241111,134000,250568800,4600,4590,4600,4590,51
|
|
20241111,133900,250334700,4600,4590,4600,4590,51
|
|
20241111,133800,250100475,4600,4600,4600,4600,0
|
|
20241111,133700,250100475,4600,4590,4600,4590,51
|
|
20241111,133600,249866375,4600,4590,4600,4590,51
|
|
20241111,133500,249632150,4600,4600,4600,4600,0
|
|
20241111,133400,249632150,4600,4600,4600,4600,0
|
|
20241111,133300,249632150,4600,4590,4600,4590,102
|
|
20241111,133200,249163825,4600,4600,4600,4600,0
|
|
20241111,133100,249163825,4600,4600,4600,4600,0
|
|
20241111,133000,249163825,4600,4600,4600,4600,0
|
|
20241111,132900,249163825,4600,4595,4600,4595,26
|
|
20241111,132800,249044350,4600,4595,4600,4595,26
|
|
20241111,132700,248924875,4600,4595,4600,4595,106
|
|
20241111,132600,248437790,4600,4595,4600,4595,43
|
|
20241111,132500,248240200,4600,4590,4600,4590,439
|
|
20241111,132400,246225055,4590,4585,4590,4585,26
|
|
20241111,132300,246105840,4590,4590,4590,4590,0
|
|
20241111,132200,246105840,4590,4585,4590,4585,100
|
|
20241111,132100,245647315,4580,4580,4580,4580,25
|
|
20241111,132000,245532815,4585,4585,4585,4585,0
|
|
20241111,131900,245532815,4585,4585,4585,4585,5
|
|
20241111,131800,245509890,4590,4590,4590,4590,0
|
|
20241111,131700,245509890,4590,4585,4590,4585,426
|
|
20241111,131600,243556675,4590,4590,4590,4590,3
|
|
20241111,131500,243542905,4590,4585,4590,4585,26
|
|
20241111,131400,243423690,4585,4585,4585,4585,25
|
|
20241111,131300,243309065,4585,4585,4585,4585,136
|
|
20241111,131200,242685505,4585,4585,4585,4585,25
|
|
20241111,131100,242570880,4585,4585,4585,4585,300
|
|
20241111,131000,241195380,4585,4585,4585,4585,29
|
|
20241111,130900,241062415,4585,4585,4585,4585,75
|
|
20241111,130800,240718540,4590,4590,4590,4590,1
|
|
20241111,130700,240713950,4590,4590,4590,4590,0
|
|
20241111,130600,240713950,4590,4590,4590,4590,110
|
|
20241111,130500,240209050,4605,4605,4605,4605,0
|
|
20241111,130400,240209050,4605,4605,4605,4605,0
|
|
20241111,130300,240209050,4605,4605,4605,4605,0
|
|
20241111,130200,240209050,4605,4605,4605,4605,0
|
|
20241111,130100,240209050,4605,4590,4605,4585,163
|
|
20241111,130000,239460075,4585,4585,4585,4585,25
|
|
20241111,125900,239345450,4585,4585,4585,4585,50
|
|
20241111,125800,239116200,4585,4585,4585,4585,25
|
|
20241111,125700,239001575,4585,4585,4585,4585,25
|
|
20241111,125600,238886950,4585,4585,4585,4585,50
|
|
20241111,125500,238657700,4585,4585,4585,4585,25
|
|
20241111,125400,238543075,4585,4585,4585,4585,0
|
|
20241111,125300,238543075,4585,4585,4585,4585,265
|
|
20241111,125200,237328050,4585,4585,4585,4585,0
|
|
20241111,125100,237328050,4585,4580,4585,4580,1000
|
|
20241111,125000,232743565,4575,4575,4575,4575,25
|
|
20241111,124900,232629190,4575,4575,4575,4575,50
|
|
20241111,124800,232400440,4580,4580,4580,4580,7210
|
|
20241111,124700,199378640,4585,4585,4585,4585,10
|
|
20241111,124600,199332790,4580,4585,4585,4580,125
|
|
20241111,124500,198759790,4580,4580,4580,4580,75
|
|
20241111,124400,198416290,4585,4585,4585,4585,2000
|
|
20241111,124300,189246290,4585,4585,4585,4585,6115
|
|
20241111,124200,161209015,4585,4585,4585,4585,50
|
|
20241111,124100,160979765,4585,4585,4585,4585,25
|
|
20241111,124000,160865140,4585,4585,4585,4585,1
|
|
20241111,123900,160860555,4585,4590,4595,4585,4186
|
|
20241111,123800,141654700,4595,4595,4595,4595,0
|
|
20241111,123700,141654700,4595,4595,4595,4595,30
|
|
20241111,123600,141516850,4595,4595,4595,4595,0
|
|
20241111,123500,141516850,4595,4595,4595,4595,59
|
|
20241111,123400,141245745,4595,4595,4595,4595,25
|
|
20241111,123300,141130870,4595,4595,4595,4595,25
|
|
20241111,123200,141015995,4595,4595,4595,4595,50
|
|
20241111,123100,140786245,4595,4595,4595,4595,25
|
|
20241111,123000,140671370,4595,4595,4595,4595,0
|
|
20241111,122900,140671370,4595,4595,4595,4595,25
|
|
20241111,122800,140556495,4600,4600,4600,4600,105
|
|
20241111,122700,140073495,4600,4600,4600,4600,0
|
|
20241111,122600,140073495,4600,4595,4600,4595,31
|
|
20241111,122500,139931020,4595,4595,4595,4595,60
|
|
20241111,122400,139655320,4595,4595,4595,4595,25
|
|
20241111,122300,139540445,4600,4600,4600,4600,0
|
|
20241111,122200,139540445,4600,4595,4600,4595,125
|
|
20241111,122100,138965570,4600,4600,4600,4600,0
|
|
20241111,122000,138965570,4600,4600,4600,4600,1
|
|
20241111,121900,138960970,4595,4595,4595,4595,46
|
|
20241111,121800,138749600,4595,4595,4595,4595,50
|
|
20241111,121700,138519850,4595,4595,4595,4595,25
|
|
20241111,121600,138404975,4595,4595,4595,4595,25
|
|
20241111,121500,138290100,4595,4595,4595,4595,50
|
|
20241111,121400,138060350,4595,4595,4595,4595,25
|
|
20241111,121300,137945475,4595,4595,4595,4595,150
|
|
20241111,121200,137256225,4595,4595,4595,4595,25
|
|
20241111,121100,137141350,4595,4595,4595,4595,75
|
|
20241111,121000,136796725,4595,4595,4595,4595,553
|
|
20241111,120900,134255690,4590,4595,4595,4590,35
|
|
20241111,120800,134094990,4590,4590,4590,4590,50
|
|
20241111,120700,133865490,4590,4590,4590,4590,25
|
|
20241111,120600,133750740,4590,4590,4590,4590,1
|
|
20241111,120500,133746150,4590,4595,4595,4590,2518
|
|
20241111,120400,122176065,4595,4600,4600,4595,133
|
|
20241111,120300,121564890,4600,4600,4600,4600,0
|
|
20241111,120200,121564890,4600,4600,4600,4600,0
|
|
20241111,120100,121564890,4600,4600,4600,4600,89
|
|
20241111,120000,121155490,4600,4600,4600,4600,25
|
|
20241111,115900,121040490,4600,4600,4600,4600,25
|
|
20241111,115800,120925490,4600,4600,4600,4600,50
|
|
20241111,115700,120695490,4600,4600,4600,4600,0
|
|
20241111,115600,120695490,4600,4600,4600,4600,0
|
|
20241111,115500,120695490,4600,4600,4600,4600,1
|
|
20241111,115400,120690890,4615,4610,4615,4610,26
|
|
20241111,115300,120571025,4615,4610,4615,4605,138
|
|
20241111,115200,119935180,4610,4595,4610,4595,101
|
|
20241111,115100,119470570,4595,4595,4595,4595,100
|
|
20241111,115000,119011070,4595,4595,4595,4595,25
|
|
20241111,114900,118896195,4595,4595,4595,4595,0
|
|
20241111,114800,118896195,4595,4595,4595,4595,25
|
|
20241111,114700,118781320,4595,4600,4600,4595,139
|
|
20241111,114600,118142170,4610,4610,4610,4610,0
|
|
20241111,114500,118142170,4610,4610,4610,4610,0
|
|
20241111,114400,118142170,4610,4595,4610,4595,121
|
|
20241111,114300,117585455,4610,4600,4610,4600,66
|
|
20241111,114200,117281720,4600,4600,4600,4600,10
|
|
20241111,114100,117235720,4610,4610,4610,4610,0
|
|
20241111,114000,117235720,4610,4610,4610,4610,0
|
|
20241111,113900,117235720,4610,4605,4610,4605,26
|
|
20241111,113800,117115985,4610,4610,4610,4610,0
|
|
20241111,113700,117115985,4610,4605,4610,4600,77
|
|
20241111,113600,116761640,4610,4610,4610,4610,0
|
|
20241111,113500,116761640,4610,4605,4610,4605,26
|
|
20241111,113400,116641905,4600,4600,4600,4600,50
|
|
20241111,113300,116411905,4615,4615,4615,4615,0
|
|
20241111,113200,116411905,4615,4600,4615,4595,612
|
|
20241111,113100,113596385,4600,4600,4600,4600,25
|
|
20241111,113000,113481385,4605,4605,4605,4605,2
|
|
20241111,112900,113472175,4615,4615,4615,4615,0
|
|
20241111,112800,113472175,4615,4615,4615,4615,0
|
|
20241111,112700,113472175,4615,4600,4615,4600,116
|
|
20241111,112600,112937910,4615,4615,4615,4615,0
|
|
20241111,112500,112937910,4615,4605,4615,4605,51
|
|
20241111,112400,112702920,4615,4615,4615,4615,0
|
|
20241111,112300,112702920,4615,4615,4615,4615,0
|
|
20241111,112200,112702920,4615,4600,4615,4595,2851
|
|
20241111,112100,99597055,4615,4605,4615,4605,51
|
|
20241111,112000,99362065,4595,4595,4595,4595,100
|
|
20241111,111900,98902565,4595,4605,4605,4595,3750
|
|
20241111,111800,81647485,4615,4605,4615,4605,51
|
|
20241111,111700,81412495,4605,4605,4605,4605,0
|
|
20241111,111600,81412495,4605,4605,4605,4605,50
|
|
20241111,111500,81182245,4615,4615,4615,4615,0
|
|
20241111,111400,81182245,4615,4605,4615,4605,661
|
|
20241111,111300,78138205,4610,4605,4610,4605,126
|
|
20241111,111200,77557970,4615,4615,4615,4615,0
|
|
20241111,111100,77557970,4615,4610,4615,4610,129
|
|
20241111,111000,76963270,4615,4615,4615,4615,0
|
|
20241111,110900,76963270,4615,4610,4615,4610,26
|
|
20241111,110800,76843405,4615,4615,4615,4615,1
|
|
20241111,110700,76838790,4610,4610,4610,4610,25
|
|
20241111,110600,76723540,4620,4620,4620,4620,0
|
|
20241111,110500,76723540,4620,4620,4620,4620,0
|
|
20241111,110400,76723540,4620,4610,4620,4610,51
|
|
20241111,110300,76488295,4620,4620,4620,4620,0
|
|
20241111,110200,76488295,4620,4620,4620,4620,0
|
|
20241111,110100,76488295,4620,4615,4620,4615,26
|
|
20241111,110000,76368300,4615,4610,4615,4610,1187
|
|
20241111,105900,70890795,4610,4610,4610,4610,75
|
|
20241111,105800,70545045,4615,4610,4615,4610,26
|
|
20241111,105700,70425180,4615,4615,4615,4615,0
|
|
20241111,105600,70425180,4615,4610,4615,4610,26
|
|
20241111,105500,70305315,4610,4610,4610,4610,60
|
|
20241111,105400,70028715,4610,4610,4610,4610,50
|
|
20241111,105300,69798215,4615,4615,4615,4615,0
|
|
20241111,105200,69798215,4615,4615,4615,4615,0
|
|
20241111,105100,69798215,4615,4610,4615,4610,25
|
|
20241111,105000,69682960,4605,4610,4610,4605,26
|
|
20241111,104900,69563225,4615,4615,4615,4615,0
|
|
20241111,104800,69563225,4615,4615,4615,4615,1
|
|
20241111,104700,69558610,4620,4620,4620,4620,0
|
|
20241111,104600,69558610,4620,4615,4620,4615,76
|
|
20241111,104500,69207865,4615,4615,4615,4615,1043
|
|
20241111,104400,64394420,4615,4605,4615,4605,81
|
|
20241111,104300,64020980,4605,4605,4605,4605,10
|
|
20241111,104200,63974930,4605,4605,4605,4605,125
|
|
20241111,104100,63399305,4615,4615,4615,4615,0
|
|
20241111,104000,63399305,4615,4615,4615,4615,0
|
|
20241111,103900,63399305,4615,4615,4615,4615,0
|
|
20241111,103800,63399305,4615,4605,4615,4605,51
|
|
20241111,103700,63164315,4605,4605,4605,4605,25
|
|
20241111,103600,63049190,4605,4605,4605,4605,0
|
|
20241111,103500,63049190,4605,4605,4605,4605,75
|
|
20241111,103400,62703815,4615,4615,4615,4615,0
|
|
20241111,103300,62703815,4615,4615,4615,4615,0
|
|
20241111,103200,62703815,4615,4615,4615,4615,0
|
|
20241111,103100,62703815,4615,4610,4615,4610,1026
|
|
20241111,103000,57968900,4610,4610,4610,4610,10
|
|
20241111,102900,57922800,4615,4600,4615,4600,126
|
|
20241111,102800,57342635,4605,4605,4605,4605,167
|
|
20241111,102700,56573600,4605,4605,4605,4605,25
|
|
20241111,102600,56458475,4605,4605,4605,4605,387
|
|
20241111,102500,54676340,4605,4605,4605,4605,75
|
|
20241111,102400,54330965,4610,4610,4610,4610,1
|
|
20241111,102300,54326355,4605,4605,4605,4605,25
|
|
20241111,102200,54211230,4610,4605,4610,4605,51
|
|
20241111,102100,53976370,4605,4605,4605,4605,25
|
|
20241111,102000,53861245,4605,4605,4605,4605,193
|
|
20241111,101900,52972480,4610,4610,4610,4610,0
|
|
20241111,101800,52972480,4610,4610,4610,4605,27
|
|
20241111,101700,52848135,4605,4605,4605,4605,0
|
|
20241111,101600,52848135,4605,4610,4610,4605,30
|
|
20241111,101500,52709960,4610,4605,4610,4605,126
|
|
20241111,101400,52129725,4615,4615,4615,4615,0
|
|
20241111,101300,52129725,4615,4615,4615,4615,1
|
|
20241111,101200,52125110,4615,4605,4615,4605,234
|
|
20241111,101100,51047440,4605,4600,4605,4600,126
|
|
20241111,101000,50467835,4605,4605,4605,4605,1
|
|
20241111,100900,50463230,4600,4605,4605,4600,3878
|
|
20241111,100800,32605165,4610,4605,4610,4605,126
|
|
20241111,100700,32024930,4610,4610,4610,4610,2
|
|
20241111,100600,32015710,4610,4605,4610,4605,26
|
|
20241111,100500,31895975,4610,4605,4610,4605,53
|
|
20241111,100400,31651895,4615,4615,4615,4615,5
|
|
20241111,100300,31628820,4615,4610,4615,4610,542
|
|
20241111,100200,29130055,4615,4615,4615,4615,0
|
|
20241111,100100,29130055,4615,4610,4615,4610,61
|
|
20241111,100000,28848840,4620,4615,4620,4615,36
|
|
20241111,095900,28682645,4620,4620,4620,4620,0
|
|
20241111,095800,28682645,4620,4615,4620,4615,26
|
|
20241111,095700,28562650,4620,4615,4620,4615,230
|
|
20241111,095600,27501195,4620,4620,4620,4620,0
|
|
20241111,095500,27501195,4620,4620,4620,4620,0
|
|
20241111,095400,27501195,4620,4610,4620,4610,133
|
|
20241111,095300,26887755,4620,4620,4620,4620,0
|
|
20241111,095200,26887755,4620,4620,4620,4620,0
|
|
20241111,095100,26887755,4620,4610,4620,4610,151
|
|
20241111,095000,26191510,4620,4620,4620,4620,0
|
|
20241111,094900,26191510,4620,4620,4620,4620,0
|
|
20241111,094800,26191510,4620,4615,4620,4615,49
|
|
20241111,094700,25965350,4610,4615,4615,4610,79
|
|
20241111,094600,25601140,4620,4620,4620,4620,0
|
|
20241111,094500,25601140,4620,4620,4620,4620,0
|
|
20241111,094400,25601140,4620,4610,4620,4610,102
|
|
20241111,094300,25130775,4620,4620,4620,4620,0
|
|
20241111,094200,25130775,4620,4620,4620,4620,0
|
|
20241111,094100,25130775,4620,4610,4620,4610,276
|
|
20241111,094000,23856280,4620,4615,4620,4615,1121
|
|
20241111,093900,18682860,4625,4625,4625,4625,0
|
|
20241111,093800,18682860,4625,4625,4625,4625,0
|
|
20241111,093700,18682860,4625,4615,4625,4615,95
|
|
20241111,093600,18244300,4625,4625,4625,4625,0
|
|
20241111,093500,18244300,4625,4615,4625,4615,51
|
|
20241111,093400,18008800,4630,4630,4630,4630,0
|
|
20241111,093300,18008800,4630,4630,4630,4630,0
|
|
20241111,093200,18008800,4630,4630,4630,4630,0
|
|
20241111,093100,18008800,4630,4630,4630,4630,0
|
|
20241111,093000,18008800,4630,4620,4630,4615,218
|
|
20241111,092900,17001755,4615,4615,4615,4615,110
|
|
20241111,092800,16494105,4630,4630,4630,4630,0
|
|
20241111,092700,16494105,4630,4605,4630,4605,488
|
|
20241111,092600,14242130,4610,4610,4610,4610,1
|
|
20241111,092500,14237520,4605,4605,4605,4605,25
|
|
20241111,092400,14122395,4610,4605,4610,4605,70
|
|
20241111,092300,13799945,4605,4610,4610,4605,26
|
|
20241111,092200,13680210,4615,4610,4615,4610,1331
|
|
20241111,092100,7544290,4615,4615,4615,4615,1
|
|
20241111,092000,7539675,4610,4620,4620,4610,904
|
|
20241111,091900,3367755,4635,4635,4635,4635,0
|
|
20241111,091800,3367755,4635,4635,4635,4635,0
|
|
20241111,091700,3367755,4635,4635,4635,4635,0
|
|
20241111,091600,3367755,4635,4635,4635,4635,0
|
|
20241111,091500,3367755,4635,4615,4635,4615,327
|
|
20241111,091400,1858610,4635,4635,4635,4635,1
|
|
20241111,091300,1853975,4615,4615,4615,4615,0
|
|
20241111,091200,1853975,4615,4615,4615,4615,0
|
|
20241111,091100,1853975,4615,4615,4615,4615,100
|
|
20241111,091000,1392475,4615,4615,4615,4615,0
|
|
20241111,090900,1392475,4615,4615,4615,4615,133
|
|
20241111,090800,778680,4615,4615,4615,4615,0
|
|
20241111,090700,778680,4615,4620,4620,4615,27
|
|
20241111,090600,653960,4635,4635,4635,4635,0
|
|
20241111,090500,653960,4635,4635,4635,4635,0
|
|
20241111,090400,653960,4635,4640,4640,4635,16
|
|
20241111,090300,579745,4645,4635,4645,4635,125
|
|
20241111,090200,0,4620,4620,4620,4620,0
|
|
20241111,090100,0,4620,4620,4620,4620,0
|
|
20241111,090000,0,4620,4620,4620,4620,0
|