645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,194200,288814740,4375,4375,4375,4375,798
|
|
20241118,194100,288814740,4375,4375,4375,4375,0
|
|
20241118,194000,288814740,4375,4375,4375,4375,0
|
|
20241118,193900,288814740,4375,4375,4375,4375,0
|
|
20241118,193800,288814740,4375,4375,4375,4375,0
|
|
20241118,193700,288814740,4375,4375,4375,4375,0
|
|
20241118,193600,288814740,4375,4375,4375,4375,0
|
|
20241118,193500,288814740,4375,4375,4375,4375,0
|
|
20241118,193400,288814740,4375,4375,4375,4375,0
|
|
20241118,193300,288814740,4375,4375,4375,4375,0
|
|
20241118,193200,288814740,4375,4375,4375,4375,0
|
|
20241118,193100,288814740,4375,4375,4375,4375,0
|
|
20241118,193000,288814740,4375,4375,4375,4375,0
|
|
20241118,192900,288814740,4375,4375,4375,4375,0
|
|
20241118,192800,288814740,4375,4375,4375,4375,0
|
|
20241118,192700,288814740,4375,4375,4375,4375,0
|
|
20241118,192600,288814740,4375,4375,4375,4375,0
|
|
20241118,192500,288814740,4375,4375,4375,4375,0
|
|
20241118,192400,288814740,4375,4375,4375,4375,0
|
|
20241118,192300,288814740,4375,4375,4375,4375,0
|
|
20241118,192200,288814740,4375,4375,4375,4375,0
|
|
20241118,192100,288814740,4375,4375,4375,4375,0
|
|
20241118,192000,288814740,4375,4375,4375,4375,0
|
|
20241118,191900,288814740,4375,4375,4375,4375,0
|
|
20241118,191800,288814740,4375,4375,4375,4375,0
|
|
20241118,191700,288814740,4375,4375,4375,4375,0
|
|
20241118,191600,288814740,4375,4375,4375,4375,0
|
|
20241118,191500,288814740,4375,4375,4375,4375,0
|
|
20241118,191400,288814740,4375,4375,4375,4375,0
|
|
20241118,191300,288814740,4375,4375,4375,4375,0
|
|
20241118,191200,288814740,4375,4375,4375,4375,798
|
|
20241118,191100,288814740,4375,4375,4375,4375,0
|
|
20241118,191000,288814740,4375,4375,4375,4375,0
|
|
20241118,190900,288814740,4375,4375,4375,4375,0
|
|
20241118,190800,288814740,4375,4375,4375,4375,0
|
|
20241118,190700,288814740,4375,4375,4375,4375,0
|
|
20241118,190600,288814740,4375,4375,4375,4375,0
|
|
20241118,190500,288814740,4375,4375,4375,4375,0
|
|
20241118,190400,288814740,4375,4375,4375,4375,0
|
|
20241118,190300,288814740,4375,4375,4375,4375,0
|
|
20241118,190200,288814740,4375,4375,4375,4375,0
|
|
20241118,190100,288814740,4375,4375,4375,4375,0
|
|
20241118,190000,288814740,4375,4375,4375,4375,0
|
|
20241118,185900,288814740,4375,4375,4375,4375,0
|
|
20241118,185800,288814740,4375,4375,4375,4375,0
|
|
20241118,185700,288814740,4375,4375,4375,4375,0
|
|
20241118,185600,288814740,4375,4375,4375,4375,0
|
|
20241118,185500,288814740,4375,4375,4375,4375,0
|
|
20241118,185400,288814740,4375,4375,4375,4375,0
|
|
20241118,185300,288814740,4375,4375,4375,4375,0
|
|
20241118,185200,288814740,4375,4375,4375,4375,0
|
|
20241118,185100,288814740,4375,4375,4375,4375,0
|
|
20241118,185000,288814740,4375,4375,4375,4375,0
|
|
20241118,184900,288814740,4375,4375,4375,4375,0
|
|
20241118,184800,288814740,4375,4375,4375,4375,0
|
|
20241118,184700,288814740,4375,4375,4375,4375,0
|
|
20241118,184600,288814740,4375,4375,4375,4375,0
|
|
20241118,184500,288814740,4375,4375,4375,4375,0
|
|
20241118,184400,288814740,4375,4375,4375,4375,0
|
|
20241118,184300,288814740,4375,4375,4375,4375,0
|
|
20241118,184200,288814740,4375,4375,4375,4375,798
|
|
20241118,184100,288814740,4375,4375,4375,4375,0
|
|
20241118,184000,288814740,4375,4375,4375,4375,0
|
|
20241118,183900,288814740,4375,4375,4375,4375,0
|
|
20241118,183800,288814740,4375,4375,4375,4375,0
|
|
20241118,183700,288814740,4375,4375,4375,4375,0
|
|
20241118,183600,288814740,4375,4375,4375,4375,0
|
|
20241118,183500,288814740,4375,4375,4375,4375,0
|
|
20241118,183400,288814740,4375,4375,4375,4375,0
|
|
20241118,183300,288814740,4375,4375,4375,4375,0
|
|
20241118,183200,288814740,4375,4375,4375,4375,0
|
|
20241118,183100,288814740,4375,4375,4375,4375,0
|
|
20241118,183000,288814740,4375,4375,4375,4375,0
|
|
20241118,182900,288814740,4375,4375,4375,4375,0
|
|
20241118,182800,288814740,4375,4375,4375,4375,0
|
|
20241118,182700,288814740,4375,4375,4375,4375,0
|
|
20241118,182600,288814740,4375,4375,4375,4375,0
|
|
20241118,182500,288814740,4375,4375,4375,4375,0
|
|
20241118,182400,288814740,4375,4375,4375,4375,0
|
|
20241118,182300,288814740,4375,4375,4375,4375,0
|
|
20241118,182200,288814740,4375,4375,4375,4375,0
|
|
20241118,182100,288814740,4375,4375,4375,4375,0
|
|
20241118,182000,288814740,4375,4375,4375,4375,0
|
|
20241118,181900,288814740,4375,4375,4375,4375,0
|
|
20241118,181800,288814740,4375,4375,4375,4375,0
|
|
20241118,181700,288814740,4375,4375,4375,4375,0
|
|
20241118,181600,288814740,4375,4375,4375,4375,0
|
|
20241118,181500,288814740,4375,4375,4375,4375,0
|
|
20241118,181400,288814740,4375,4375,4375,4375,0
|
|
20241118,181300,288814740,4375,4375,4375,4375,0
|
|
20241118,181200,288814740,4375,4375,4375,4375,798
|
|
20241118,181100,288814740,4375,4375,4375,4375,0
|
|
20241118,181000,288814740,4375,4375,4375,4375,0
|
|
20241118,180900,288814740,4375,4375,4375,4375,0
|
|
20241118,180800,288814740,4375,4375,4375,4375,0
|
|
20241118,180700,288814740,4375,4375,4375,4375,0
|
|
20241118,180600,288814740,4375,4375,4375,4375,0
|
|
20241118,180500,288814740,4375,4375,4375,4375,0
|
|
20241118,180400,288814740,4375,4375,4375,4375,0
|
|
20241118,180300,288814740,4375,4375,4375,4375,0
|
|
20241118,180200,288814740,4375,4375,4375,4375,0
|
|
20241118,180100,288814740,4375,4375,4375,4375,0
|
|
20241118,180000,288814740,4375,4375,4375,4375,0
|
|
20241118,175900,288814740,4375,4375,4375,4375,0
|
|
20241118,175800,288814740,4375,4375,4375,4375,0
|
|
20241118,175700,288814740,4375,4375,4375,4375,0
|
|
20241118,175600,288814740,4375,4375,4375,4375,0
|
|
20241118,175500,288814740,4375,4375,4375,4375,0
|
|
20241118,175400,288814740,4375,4375,4375,4375,0
|
|
20241118,175300,288814740,4375,4375,4375,4375,0
|
|
20241118,175200,288814740,4375,4375,4375,4375,0
|
|
20241118,175100,288814740,4375,4375,4375,4375,0
|
|
20241118,175000,288814740,4375,4375,4375,4375,0
|
|
20241118,174900,288814740,4375,4375,4375,4375,0
|
|
20241118,174800,288814740,4375,4375,4375,4375,0
|
|
20241118,174700,288814740,4375,4375,4375,4375,0
|
|
20241118,174600,288814740,4375,4375,4375,4375,0
|
|
20241118,174500,288814740,4375,4375,4375,4375,0
|
|
20241118,174400,288814740,4375,4375,4375,4375,0
|
|
20241118,174300,288814740,4375,4375,4375,4375,0
|
|
20241118,174200,288814740,4375,4375,4375,4375,798
|
|
20241118,174100,288814740,4375,4375,4375,4375,0
|
|
20241118,174000,288814740,4375,4375,4375,4375,0
|
|
20241118,173900,288814740,4375,4375,4375,4375,0
|
|
20241118,173800,288814740,4375,4375,4375,4375,0
|
|
20241118,173700,288814740,4375,4375,4375,4375,0
|
|
20241118,173600,288814740,4375,4375,4375,4375,0
|
|
20241118,173500,288814740,4375,4375,4375,4375,0
|
|
20241118,173400,288814740,4375,4375,4375,4375,0
|
|
20241118,173300,288814740,4375,4375,4375,4375,0
|
|
20241118,173200,288814740,4375,4375,4375,4375,0
|
|
20241118,173100,288814740,4375,4375,4375,4375,0
|
|
20241118,173000,288814740,4375,4375,4375,4375,0
|
|
20241118,172900,288814740,4375,4375,4375,4375,0
|
|
20241118,172800,288814740,4375,4375,4375,4375,0
|
|
20241118,172700,288814740,4375,4375,4375,4375,0
|
|
20241118,172600,288814740,4375,4375,4375,4375,0
|
|
20241118,172500,288814740,4375,4375,4375,4375,0
|
|
20241118,172400,288814740,4375,4375,4375,4375,0
|
|
20241118,172300,288814740,4375,4375,4375,4375,0
|
|
20241118,172200,288814740,4375,4375,4375,4375,0
|
|
20241118,172100,288814740,4375,4375,4375,4375,0
|
|
20241118,172000,288814740,4375,4375,4375,4375,0
|
|
20241118,171900,288814740,4375,4375,4375,4375,0
|
|
20241118,171800,288814740,4375,4375,4375,4375,0
|
|
20241118,171700,288814740,4375,4375,4375,4375,0
|
|
20241118,171600,288814740,4375,4375,4375,4375,0
|
|
20241118,171500,288814740,4375,4375,4375,4375,0
|
|
20241118,171400,288814740,4375,4375,4375,4375,0
|
|
20241118,171300,288814740,4375,4375,4375,4375,0
|
|
20241118,171200,288814740,4375,4375,4375,4375,798
|
|
20241118,171100,288814740,4375,4375,4375,4375,0
|
|
20241118,171000,288814740,4375,4375,4375,4375,0
|
|
20241118,170900,288814740,4375,4375,4375,4375,0
|
|
20241118,170800,288814740,4375,4375,4375,4375,0
|
|
20241118,170700,288814740,4375,4375,4375,4375,0
|
|
20241118,170600,288814740,4375,4375,4375,4375,0
|
|
20241118,170500,288814740,4375,4375,4375,4375,0
|
|
20241118,170400,288814740,4375,4375,4375,4375,0
|
|
20241118,170300,288814740,4375,4375,4375,4375,0
|
|
20241118,170200,288814740,4375,4375,4375,4375,0
|
|
20241118,170100,288814740,4375,4375,4375,4375,0
|
|
20241118,170000,288814740,4375,4375,4375,4375,0
|
|
20241118,165900,288814740,4375,4375,4375,4375,0
|
|
20241118,165800,288814740,4375,4375,4375,4375,0
|
|
20241118,165700,288814740,4375,4375,4375,4375,0
|
|
20241118,165600,288814740,4375,4375,4375,4375,0
|
|
20241118,165500,288814740,4375,4375,4375,4375,0
|
|
20241118,165400,288814740,4375,4375,4375,4375,0
|
|
20241118,165300,288814740,4375,4375,4375,4375,0
|
|
20241118,165200,288814740,4375,4375,4375,4375,0
|
|
20241118,165100,288814740,4375,4375,4375,4375,0
|
|
20241118,165000,288814740,4375,4375,4375,4375,0
|
|
20241118,164900,288814740,4375,4375,4375,4375,0
|
|
20241118,164800,288814740,4375,4375,4375,4375,0
|
|
20241118,164700,288814740,4375,4375,4375,4375,0
|
|
20241118,164600,288814740,4375,4375,4375,4375,0
|
|
20241118,164500,288814740,4375,4375,4375,4375,0
|
|
20241118,164400,288814740,4375,4375,4375,4375,0
|
|
20241118,164300,288814740,4375,4375,4375,4375,0
|
|
20241118,164200,288814740,4375,4375,4375,4375,798
|
|
20241118,164100,288814740,4375,4375,4375,4375,0
|
|
20241118,164000,288814740,4375,4375,4375,4375,0
|
|
20241118,163900,288814740,4375,4375,4375,4375,0
|
|
20241118,163800,288814740,4375,4375,4375,4375,0
|
|
20241118,163700,288814740,4375,4375,4375,4375,0
|
|
20241118,163600,288814740,4375,4375,4375,4375,0
|
|
20241118,163500,288814740,4375,4375,4375,4375,0
|
|
20241118,163400,288814740,4375,4375,4375,4375,0
|
|
20241118,163300,288814740,4375,4375,4375,4375,0
|
|
20241118,163200,288814740,4375,4375,4375,4375,0
|
|
20241118,163100,288814740,4375,4375,4375,4375,0
|
|
20241118,163000,288814740,4375,4375,4375,4375,0
|
|
20241118,162900,288814740,4375,4375,4375,4375,0
|
|
20241118,162800,288814740,4375,4375,4375,4375,0
|
|
20241118,162700,288814740,4375,4375,4375,4375,0
|
|
20241118,162600,288814740,4375,4375,4375,4375,0
|
|
20241118,162500,288814740,4375,4375,4375,4375,0
|
|
20241118,162400,288814740,4375,4375,4375,4375,0
|
|
20241118,162300,288814740,4375,4375,4375,4375,0
|
|
20241118,162200,288814740,4375,4375,4375,4375,0
|
|
20241118,162100,288814740,4375,4375,4375,4375,0
|
|
20241118,162000,288814740,4375,4375,4375,4375,0
|
|
20241118,161900,288814740,4375,4375,4375,4375,0
|
|
20241118,161800,288814740,4375,4375,4375,4375,0
|
|
20241118,161700,288814740,4375,4375,4375,4375,0
|
|
20241118,161600,288814740,4375,4375,4375,4375,0
|
|
20241118,161500,288814740,4375,4375,4375,4375,0
|
|
20241118,161400,288814740,4375,4375,4375,4375,0
|
|
20241118,161300,288814740,4375,4375,4375,4375,0
|
|
20241118,161200,288814740,4375,4375,4375,4375,798
|
|
20241118,161100,288814740,4375,4375,4375,4375,0
|
|
20241118,161000,288814740,4375,4375,4375,4375,0
|
|
20241118,160900,288814740,4375,4375,4375,4375,0
|
|
20241118,160800,288814740,4375,4375,4375,4375,0
|
|
20241118,160700,288814740,4375,4375,4375,4375,0
|
|
20241118,160600,288814740,4375,4375,4375,4375,0
|
|
20241118,160500,288814740,4375,4375,4375,4375,0
|
|
20241118,160400,288814740,4375,4375,4375,4375,0
|
|
20241118,160300,288814740,4375,4375,4375,4375,0
|
|
20241118,160200,288814740,4375,4375,4375,4375,0
|
|
20241118,160100,288814740,4375,4375,4375,4375,0
|
|
20241118,160000,288814740,4375,4375,4375,4375,0
|
|
20241118,155900,288814740,4375,4375,4375,4375,0
|
|
20241118,155800,288814740,4375,4375,4375,4375,0
|
|
20241118,155700,288814740,4375,4375,4375,4375,0
|
|
20241118,155600,288814740,4375,4375,4375,4375,0
|
|
20241118,155500,288814740,4375,4375,4375,4375,0
|
|
20241118,155400,288814740,4375,4375,4375,4375,0
|
|
20241118,155300,288814740,4375,4375,4375,4375,0
|
|
20241118,155200,288814740,4375,4375,4375,4375,0
|
|
20241118,155100,288814740,4375,4375,4375,4375,0
|
|
20241118,155000,288814740,4375,4375,4375,4375,0
|
|
20241118,154900,288814740,4375,4375,4375,4375,0
|
|
20241118,154800,288814740,4375,4375,4375,4375,0
|
|
20241118,154700,288814740,4375,4375,4375,4375,0
|
|
20241118,154600,288814740,4375,4375,4375,4375,0
|
|
20241118,154500,288814740,4375,4375,4375,4375,0
|
|
20241118,154400,288814740,4375,4375,4375,4375,0
|
|
20241118,154300,288814740,4375,4375,4375,4375,0
|
|
20241118,154200,288814740,4375,4375,4375,4375,798
|
|
20241118,154100,288814740,4375,4375,4375,4375,0
|
|
20241118,154000,288814740,4375,4375,4375,4375,0
|
|
20241118,153900,288814740,4375,4375,4375,4375,0
|
|
20241118,153800,288814740,4375,4375,4375,4375,0
|
|
20241118,153700,288814740,4375,4375,4375,4375,0
|
|
20241118,153600,288814740,4375,4375,4375,4375,0
|
|
20241118,153500,288814740,4375,4375,4375,4375,0
|
|
20241118,153400,288814740,4375,4375,4375,4375,0
|
|
20241118,153300,288814740,4375,4375,4375,4375,0
|
|
20241118,153200,288814740,4375,4375,4375,4375,0
|
|
20241118,153100,288814740,4375,4375,4375,4375,0
|
|
20241118,153000,288814740,4375,4375,4375,4375,798
|
|
20241118,152900,285323490,4340,4340,4340,4340,0
|
|
20241118,152800,285323490,4340,4340,4340,4340,0
|
|
20241118,152700,285323490,4340,4340,4340,4340,0
|
|
20241118,152600,285323490,4340,4340,4340,4340,0
|
|
20241118,152500,285323490,4340,4340,4340,4340,0
|
|
20241118,152400,285323490,4340,4340,4340,4340,0
|
|
20241118,152300,285323490,4340,4340,4340,4340,0
|
|
20241118,152200,285323490,4340,4340,4340,4340,0
|
|
20241118,152100,285323490,4340,4340,4340,4340,0
|
|
20241118,152000,285323490,4340,4340,4340,4340,0
|
|
20241118,151900,285323490,4340,4340,4340,4340,0
|
|
20241118,151800,285323490,4340,4340,4340,4340,0
|
|
20241118,151700,285323490,4340,4340,4340,4340,67
|
|
20241118,151600,285032710,4340,4345,4345,4340,1233
|
|
20241118,151500,279680850,4370,4370,4370,4370,8
|
|
20241118,151400,279645890,4345,4345,4345,4345,0
|
|
20241118,151300,279645890,4345,4345,4345,4345,0
|
|
20241118,151200,279645890,4345,4345,4345,4345,0
|
|
20241118,151100,279645890,4345,4345,4345,4345,0
|
|
20241118,151000,279645890,4345,4380,4380,4345,2006
|
|
20241118,150900,270929520,4380,4380,4380,4380,0
|
|
20241118,150800,270929520,4380,4380,4380,4380,0
|
|
20241118,150700,270929520,4380,4380,4380,4380,0
|
|
20241118,150600,270929520,4380,4380,4380,4380,0
|
|
20241118,150500,270929520,4380,4380,4380,4380,0
|
|
20241118,150400,270929520,4380,4380,4380,4380,0
|
|
20241118,150300,270929520,4380,4350,4380,4350,9
|
|
20241118,150200,270890220,4350,4350,4350,4350,50
|
|
20241118,150100,270672720,4350,4350,4350,4350,0
|
|
20241118,150000,270672720,4350,4360,4360,4350,42
|
|
20241118,145900,270489930,4385,4385,4385,4385,312
|
|
20241118,145800,269121810,4385,4385,4385,4385,152
|
|
20241118,145700,268455290,4385,4365,4385,4365,432
|
|
20241118,145600,266565855,4385,4385,4385,4385,0
|
|
20241118,145500,266565855,4385,4385,4385,4385,0
|
|
20241118,145400,266565855,4385,4385,4385,4385,0
|
|
20241118,145300,266565855,4385,4365,4385,4365,654
|
|
20241118,145200,263702990,4390,4390,4390,4390,0
|
|
20241118,145100,263702990,4390,4390,4390,4390,0
|
|
20241118,145000,263702990,4390,4390,4390,4390,0
|
|
20241118,144900,263702990,4390,4390,4390,4390,0
|
|
20241118,144800,263702990,4390,4390,4390,4390,0
|
|
20241118,144700,263702990,4390,4390,4390,4390,0
|
|
20241118,144600,263702990,4390,4380,4390,4380,261
|
|
20241118,144500,262559150,4380,4375,4380,4375,127
|
|
20241118,144400,262003015,4390,4380,4390,4380,126
|
|
20241118,144300,261450235,4390,4380,4390,4375,177
|
|
20241118,144200,260674980,4390,4380,4390,4380,645
|
|
20241118,144100,257848185,4390,4385,4390,4385,319
|
|
20241118,144000,256449365,4380,4390,4390,4380,885
|
|
20241118,143900,252569745,4395,4385,4395,4380,2074
|
|
20241118,143800,243470035,4380,4380,4380,4375,709
|
|
20241118,143700,240364870,4385,4385,4385,4385,58
|
|
20241118,143600,240110540,4395,4395,4395,4390,121
|
|
20241118,143500,239579270,4395,4370,4395,4370,538
|
|
20241118,143400,237224675,4395,4385,4395,4380,671
|
|
20241118,143300,234283770,4395,4395,4395,4395,0
|
|
20241118,143200,234283770,4395,4390,4395,4390,193
|
|
20241118,143100,233436495,4395,4395,4395,4385,182
|
|
20241118,143000,232637825,4395,4370,4395,4370,958
|
|
20241118,142900,228438000,4375,4375,4375,4375,50
|
|
20241118,142800,228219250,4380,4380,4380,4380,0
|
|
20241118,142700,228219250,4380,4370,4380,4370,55
|
|
20241118,142600,227978830,4380,4370,4380,4370,201
|
|
20241118,142500,227100450,4380,4380,4380,4380,0
|
|
20241118,142400,227100450,4380,4375,4380,4370,92
|
|
20241118,142300,226698150,4380,4380,4380,4380,0
|
|
20241118,142200,226698150,4380,4380,4380,4380,0
|
|
20241118,142100,226698150,4380,4380,4385,4375,1963
|
|
20241118,142000,218105200,4375,4350,4380,4350,3073
|
|
20241118,141900,204687190,4360,4360,4360,4360,0
|
|
20241118,141800,204687190,4360,4355,4360,4350,511
|
|
20241118,141700,202463775,4360,4355,4360,4355,51
|
|
20241118,141600,202241665,4350,4340,4360,4340,473
|
|
20241118,141500,200184410,4350,4350,4350,4350,1
|
|
20241118,141400,200180060,4345,4335,4345,4335,300
|
|
20241118,141300,198878060,4350,4350,4350,4350,0
|
|
20241118,141200,198878060,4350,4350,4350,4350,0
|
|
20241118,141100,198878060,4350,4350,4350,4350,0
|
|
20241118,141000,198878060,4350,4350,4350,4350,1
|
|
20241118,140900,198873710,4335,4325,4335,4320,668
|
|
20241118,140800,195979600,4320,4315,4320,4315,54
|
|
20241118,140700,195746340,4315,4315,4315,4315,59
|
|
20241118,140600,195491755,4315,4315,4315,4315,83
|
|
20241118,140500,195133610,4320,4315,4320,4315,223
|
|
20241118,140400,194170260,4315,4315,4315,4315,40
|
|
20241118,140300,193997660,4335,4335,4335,4335,0
|
|
20241118,140200,193997660,4335,4335,4335,4335,0
|
|
20241118,140100,193997660,4335,4335,4335,4335,0
|
|
20241118,140000,193997660,4335,4335,4335,4335,0
|
|
20241118,135900,193997660,4335,4335,4335,4335,0
|
|
20241118,135800,193997660,4335,4335,4335,4335,0
|
|
20241118,135700,193997660,4335,4310,4335,4310,142
|
|
20241118,135600,193383570,4310,4310,4310,4310,49
|
|
20241118,135500,193172380,4310,4310,4310,4310,1
|
|
20241118,135400,193168070,4310,4310,4310,4310,42
|
|
20241118,135300,192987050,4310,4310,4310,4310,0
|
|
20241118,135200,192987050,4310,4310,4310,4310,0
|
|
20241118,135100,192987050,4310,4310,4310,4310,92
|
|
20241118,135000,192590530,4310,4310,4310,4310,0
|
|
20241118,134900,192590530,4310,4310,4310,4310,0
|
|
20241118,134800,192590530,4310,4310,4310,4310,91
|
|
20241118,134700,192198320,4310,4310,4310,4310,0
|
|
20241118,134600,192198320,4310,4310,4310,4310,0
|
|
20241118,134500,192198320,4310,4310,4310,4310,42
|
|
20241118,134400,192017300,4310,4310,4310,4310,50
|
|
20241118,134300,191801800,4315,4315,4315,4315,2
|
|
20241118,134200,191793170,4310,4310,4310,4310,86
|
|
20241118,134100,191422510,4305,4305,4305,4305,50
|
|
20241118,134000,191207260,4310,4310,4310,4310,0
|
|
20241118,133900,191207260,4310,4310,4310,4305,116
|
|
20241118,133800,190707705,4310,4310,4310,4310,0
|
|
20241118,133700,190707705,4310,4310,4310,4310,1
|
|
20241118,133600,190703395,4310,4310,4310,4310,42
|
|
20241118,133500,190522375,4315,4315,4315,4315,5
|
|
20241118,133400,190500800,4315,4315,4315,4315,0
|
|
20241118,133300,190500800,4315,4320,4320,4315,37
|
|
20241118,133200,190341135,4320,4320,4320,4320,0
|
|
20241118,133100,190341135,4320,4320,4320,4320,0
|
|
20241118,133000,190341135,4320,4325,4325,4320,84
|
|
20241118,132900,189978040,4325,4315,4325,4315,100
|
|
20241118,132800,189546030,4310,4315,4315,4310,65
|
|
20241118,132700,189265770,4325,4325,4325,4325,0
|
|
20241118,132600,189265770,4325,4325,4325,4325,42
|
|
20241118,132500,189084120,4315,4315,4315,4315,0
|
|
20241118,132400,189084120,4315,4315,4315,4315,46
|
|
20241118,132300,188885630,4315,4310,4315,4310,52
|
|
20241118,132200,188661500,4310,4310,4310,4310,0
|
|
20241118,132100,188661500,4310,4310,4310,4310,83
|
|
20241118,132000,188303770,4310,4310,4310,4310,0
|
|
20241118,131900,188303770,4310,4305,4310,4305,92
|
|
20241118,131800,187907500,4310,4310,4310,4310,41
|
|
20241118,131700,187730790,4315,4315,4315,4315,0
|
|
20241118,131600,187730790,4315,4315,4315,4315,2
|
|
20241118,131500,187722160,4330,4330,4330,4330,0
|
|
20241118,131400,187722160,4330,4330,4330,4330,0
|
|
20241118,131300,187722160,4330,4330,4330,4330,0
|
|
20241118,131200,187722160,4330,4330,4330,4330,0
|
|
20241118,131100,187722160,4330,4315,4330,4315,200
|
|
20241118,131000,186857540,4305,4305,4305,4305,0
|
|
20241118,130900,186857540,4305,4305,4305,4305,28
|
|
20241118,130800,186737000,4325,4315,4325,4315,104
|
|
20241118,130700,186287870,4325,4325,4325,4325,0
|
|
20241118,130600,186287870,4325,4325,4325,4325,0
|
|
20241118,130500,186287870,4325,4325,4325,4325,0
|
|
20241118,130400,186287870,4325,4325,4325,4325,1
|
|
20241118,130300,186283545,4335,4335,4335,4335,0
|
|
20241118,130200,186283545,4335,4335,4335,4335,0
|
|
20241118,130100,186283545,4335,4315,4335,4315,100
|
|
20241118,130000,185851270,4305,4305,4305,4300,125
|
|
20241118,125900,185313350,4300,4300,4300,4300,0
|
|
20241118,125800,185313350,4300,4300,4300,4300,0
|
|
20241118,125700,185313350,4300,4300,4300,4300,91
|
|
20241118,125600,184922050,4300,4300,4300,4300,0
|
|
20241118,125500,184922050,4300,4300,4300,4300,2
|
|
20241118,125400,184913450,4300,4305,4305,4300,92
|
|
20241118,125300,184517845,4320,4320,4320,4320,0
|
|
20241118,125200,184517845,4320,4320,4320,4320,1
|
|
20241118,125100,184513525,4305,4305,4305,4305,41
|
|
20241118,125000,184337020,4320,4320,4320,4320,900
|
|
20241118,124900,180449020,4330,4330,4330,4330,0
|
|
20241118,124800,180449020,4330,4305,4330,4305,2
|
|
20241118,124700,180440385,4310,4310,4310,4310,0
|
|
20241118,124600,180440385,4310,4310,4310,4310,0
|
|
20241118,124500,180440385,4310,4305,4350,4305,120
|
|
20241118,124400,179921950,4300,4300,4300,4300,0
|
|
20241118,124300,179921950,4300,4300,4300,4300,50
|
|
20241118,124200,179706950,4305,4305,4305,4305,39
|
|
20241118,124100,179539055,4305,4305,4305,4305,0
|
|
20241118,124000,179539055,4305,4305,4305,4305,0
|
|
20241118,123900,179539055,4305,4310,4310,4305,80
|
|
20241118,123800,179194505,4305,4305,4305,4305,0
|
|
20241118,123700,179194505,4305,4305,4305,4305,0
|
|
20241118,123600,179194505,4305,4305,4305,4305,129
|
|
20241118,123500,178639160,4305,4305,4305,4305,0
|
|
20241118,123400,178639160,4305,4305,4305,4305,0
|
|
20241118,123300,178639160,4305,4305,4305,4305,42
|
|
20241118,123200,178458350,4305,4305,4305,4305,50
|
|
20241118,123100,178243100,4310,4310,4310,4310,0
|
|
20241118,123000,178243100,4310,4310,4310,4310,4
|
|
20241118,122900,178225860,4310,4305,4310,4305,62
|
|
20241118,122800,177958890,4310,4310,4310,4310,30
|
|
20241118,122700,177829590,4305,4305,4305,4305,41
|
|
20241118,122600,177653085,4305,4305,4305,4305,0
|
|
20241118,122500,177653085,4305,4305,4305,4305,50
|
|
20241118,122400,177437835,4310,4310,4310,4310,0
|
|
20241118,122300,177437835,4310,4310,4310,4310,15
|
|
20241118,122200,177373185,4310,4310,4310,4310,50
|
|
20241118,122100,177157685,4310,4310,4310,4310,42
|
|
20241118,122000,176976665,4315,4315,4315,4315,0
|
|
20241118,121900,176976665,4315,4315,4315,4315,10
|
|
20241118,121800,176933515,4310,4305,4310,4305,94
|
|
20241118,121700,176528830,4310,4310,4310,4310,0
|
|
20241118,121600,176528830,4310,4310,4310,4310,1
|
|
20241118,121500,176524520,4310,4315,4315,4310,97
|
|
20241118,121400,176106440,4315,4315,4315,4315,13
|
|
20241118,121300,176050345,4315,4310,4315,4310,11
|
|
20241118,121200,176002885,4310,4305,4310,4305,61
|
|
20241118,121100,175740185,4310,4310,4310,4310,30
|
|
20241118,121000,175610885,4310,4310,4310,4310,0
|
|
20241118,120900,175610885,4310,4310,4310,4310,41
|
|
20241118,120800,175434175,4310,4310,4310,4310,50
|
|
20241118,120700,175218675,4305,4310,4310,4305,60
|
|
20241118,120600,174960175,4310,4310,4310,4310,42
|
|
20241118,120500,174779155,4315,4315,4315,4315,0
|
|
20241118,120400,174779155,4315,4315,4315,4310,91
|
|
20241118,120300,174386740,4310,4310,4310,4310,42
|
|
20241118,120200,174205720,4310,4310,4310,4310,0
|
|
20241118,120100,174205720,4310,4310,4310,4310,0
|
|
20241118,120000,174205720,4310,4310,4310,4310,41
|
|
20241118,115900,174029010,4310,4310,4310,4310,0
|
|
20241118,115800,174029010,4310,4310,4310,4310,0
|
|
20241118,115700,174029010,4310,4310,4310,4310,55
|
|
20241118,115600,173791960,4310,4310,4310,4310,50
|
|
20241118,115500,173576460,4310,4310,4310,4310,1
|
|
20241118,115400,173572150,4310,4315,4315,4310,52
|
|
20241118,115300,173347980,4315,4310,4315,4310,68
|
|
20241118,115200,173054810,4310,4310,4310,4310,1
|
|
20241118,115100,173050500,4315,4315,4315,4315,0
|
|
20241118,115000,173050500,4315,4315,4315,4315,0
|
|
20241118,114900,173050500,4315,4310,4315,4310,86
|
|
20241118,114800,172679660,4310,4315,4315,4310,47
|
|
20241118,114700,172477065,4315,4310,4315,4310,2
|
|
20241118,114600,172468440,4310,4310,4310,4310,50
|
|
20241118,114500,172252940,4320,4320,4320,4320,0
|
|
20241118,114400,172252940,4320,4320,4320,4320,0
|
|
20241118,114300,172252940,4320,4320,4320,4320,0
|
|
20241118,114200,172252940,4320,4315,4320,4315,194
|
|
20241118,114100,171415520,4315,4315,4315,4315,0
|
|
20241118,114000,171415520,4315,4315,4315,4315,40
|
|
20241118,113900,171242920,4320,4320,4320,4320,872
|
|
20241118,113800,167475880,4320,4320,4320,4320,50
|
|
20241118,113700,167259880,4320,4320,4320,4320,0
|
|
20241118,113600,167259880,4320,4325,4325,4320,86
|
|
20241118,113500,166888350,4320,4320,4320,4320,0
|
|
20241118,113400,166888350,4320,4320,4320,4320,0
|
|
20241118,113300,166888350,4320,4335,4335,4320,43
|
|
20241118,113200,166702575,4345,4345,4345,4345,0
|
|
20241118,113100,166702575,4345,4345,4345,4345,0
|
|
20241118,113000,166702575,4345,4345,4345,4345,0
|
|
20241118,112900,166702575,4345,4325,4345,4320,12
|
|
20241118,112800,166650690,4360,4360,4360,4360,0
|
|
20241118,112700,166650690,4360,4360,4360,4360,0
|
|
20241118,112600,166650690,4360,4335,4360,4335,200
|
|
20241118,112500,165781925,4355,4355,4355,4355,0
|
|
20241118,112400,165781925,4355,4355,4355,4355,0
|
|
20241118,112300,165781925,4355,4355,4355,4355,0
|
|
20241118,112200,165781925,4355,4355,4355,4355,0
|
|
20241118,112100,165781925,4355,4355,4355,4355,0
|
|
20241118,112000,165781925,4355,4320,4355,4320,300
|
|
20241118,111900,164478820,4315,4315,4315,4315,84
|
|
20241118,111800,164116360,4315,4315,4315,4315,0
|
|
20241118,111700,164116360,4315,4320,4320,4315,55
|
|
20241118,111600,163879010,4315,4320,4320,4315,46
|
|
20241118,111500,163680495,4320,4320,4320,4320,2
|
|
20241118,111400,163671855,4320,4320,4320,4320,1
|
|
20241118,111300,163667535,4320,4320,4320,4320,2
|
|
20241118,111200,163658895,4330,4330,4330,4330,10
|
|
20241118,111100,163615595,4330,4320,4330,4320,10
|
|
20241118,111000,163572375,4320,4315,4320,4315,134
|
|
20241118,110900,162994140,4315,4315,4315,4315,0
|
|
20241118,110800,162994140,4315,4315,4315,4315,0
|
|
20241118,110700,162994140,4315,4320,4320,4315,98
|
|
20241118,110600,162571195,4320,4325,4325,4320,27
|
|
20241118,110500,162454530,4325,4325,4325,4325,0
|
|
20241118,110400,162454530,4325,4325,4325,4325,0
|
|
20241118,110300,162454530,4325,4325,4325,4325,0
|
|
20241118,110200,162454530,4325,4325,4325,4325,0
|
|
20241118,110100,162454530,4325,4325,4325,4325,0
|
|
20241118,110000,162454530,4325,4325,4325,4325,0
|
|
20241118,105900,162454530,4325,4330,4330,4325,137
|
|
20241118,105800,161861975,4325,4325,4325,4325,73
|
|
20241118,105700,161546250,4325,4325,4325,4325,0
|
|
20241118,105600,161546250,4325,4325,4325,4325,0
|
|
20241118,105500,161546250,4325,4325,4325,4325,102
|
|
20241118,105400,161105100,4330,4330,4330,4330,0
|
|
20241118,105300,161105100,4330,4330,4330,4330,0
|
|
20241118,105200,161105100,4330,4325,4330,4325,163
|
|
20241118,105100,160400075,4340,4340,4340,4340,14
|
|
20241118,105000,160339315,4310,4310,4310,4310,0
|
|
20241118,104900,160339315,4310,4340,4340,4310,3117
|
|
20241118,104800,146875200,4345,4345,4345,4345,3
|
|
20241118,104700,146862165,4350,4340,4350,4340,17
|
|
20241118,104600,146788375,4345,4345,4345,4345,132
|
|
20241118,104500,146214835,4365,4365,4365,4365,0
|
|
20241118,104400,146214835,4365,4365,4365,4365,0
|
|
20241118,104300,146214835,4365,4365,4365,4365,0
|
|
20241118,104200,146214835,4365,4365,4365,4365,1
|
|
20241118,104100,146210470,4345,4345,4345,4345,0
|
|
20241118,104000,146210470,4345,4335,4345,4335,223
|
|
20241118,103900,145242855,4335,4335,4335,4335,0
|
|
20241118,103800,145242855,4335,4335,4335,4335,50
|
|
20241118,103700,145026105,4340,4335,4340,4335,43
|
|
20241118,103600,144839690,4335,4335,4335,4335,0
|
|
20241118,103500,144839690,4335,4335,4335,4335,0
|
|
20241118,103400,144839690,4335,4335,4335,4335,42
|
|
20241118,103300,144657620,4340,4340,4340,4340,0
|
|
20241118,103200,144657620,4340,4340,4340,4340,300
|
|
20241118,103100,143355620,4375,4375,4375,4375,0
|
|
20241118,103000,143355620,4375,4375,4375,4375,0
|
|
20241118,102900,143355620,4375,4375,4375,4375,0
|
|
20241118,102800,143355620,4375,4375,4375,4375,0
|
|
20241118,102700,143355620,4375,4345,4375,4345,300
|
|
20241118,102600,142047945,4350,4340,4350,4340,104
|
|
20241118,102500,141596255,4330,4330,4330,4330,42
|
|
20241118,102400,141414395,4355,4355,4355,4355,0
|
|
20241118,102300,141414395,4355,4355,4355,4355,0
|
|
20241118,102200,141414395,4355,4355,4355,4355,0
|
|
20241118,102100,141414395,4355,4355,4355,4355,0
|
|
20241118,102000,141414395,4355,4355,4355,4355,2
|
|
20241118,101900,141405685,4355,4355,4355,4355,4
|
|
20241118,101800,141388265,4355,4355,4355,4355,29
|
|
20241118,101700,141261970,4355,4340,4355,4340,100
|
|
20241118,101600,140826770,4335,4340,4340,4335,70
|
|
20241118,101500,140523220,4355,4345,4355,4345,200
|
|
20241118,101400,139652975,4345,4345,4345,4345,11
|
|
20241118,101300,139605180,4350,4350,4350,4350,1
|
|
20241118,101200,139600830,4330,4335,4335,4330,50
|
|
20241118,101100,139384325,4360,4360,4360,4360,1
|
|
20241118,101000,139379965,4360,4360,4360,4360,1
|
|
20241118,100900,139375605,4370,4370,4370,4370,0
|
|
20241118,100800,139375605,4370,4370,4370,4370,0
|
|
20241118,100700,139375605,4370,4340,4370,4340,637
|
|
20241118,100600,136599020,4345,4345,4345,4345,0
|
|
20241118,100500,136599020,4345,4345,4345,4345,1
|
|
20241118,100400,136594675,4340,4340,4340,4340,42
|
|
20241118,100300,136412395,4335,4330,4335,4330,471
|
|
20241118,100200,134371325,4300,4310,4310,4300,1000
|
|
20241118,100100,130065605,4300,4315,4335,4300,2153
|
|
20241118,100000,120788160,4330,4330,4330,4330,40
|
|
20241118,095900,120614960,4330,4330,4330,4330,27
|
|
20241118,095800,120498050,4330,4330,4330,4330,50
|
|
20241118,095700,120281550,4305,4305,4305,4305,0
|
|
20241118,095600,120281550,4305,4340,4340,4305,750
|
|
20241118,095500,117046470,4350,4345,4350,4345,100
|
|
20241118,095400,116611735,4340,4345,4345,4340,55
|
|
20241118,095300,116373010,4340,4335,4340,4335,100
|
|
20241118,095200,115939200,4335,4305,4335,4305,6
|
|
20241118,095100,115913225,4300,4300,4300,4300,0
|
|
20241118,095000,115913225,4300,4320,4320,4300,2100
|
|
20241118,094900,106861680,4320,4335,4335,4320,754
|
|
20241118,094800,103603295,4345,4345,4345,4345,58
|
|
20241118,094700,103351285,4345,4355,4355,4345,11
|
|
20241118,094600,103303405,4350,4345,4350,4340,104
|
|
20241118,094500,102851515,4360,4360,4360,4360,0
|
|
20241118,094400,102851515,4360,4360,4360,4360,0
|
|
20241118,094300,102851515,4360,4340,4360,4340,300
|
|
20241118,094200,101544135,4340,4340,4340,4340,0
|
|
20241118,094100,101544135,4340,4340,4340,4340,10
|
|
20241118,094000,101500735,4335,4335,4335,4325,182
|
|
20241118,093900,100712465,4325,4325,4325,4325,0
|
|
20241118,093800,100712465,4325,4325,4325,4325,0
|
|
20241118,093700,100712465,4325,4345,4345,4325,8
|
|
20241118,093600,100677815,4345,4340,4345,4340,100
|
|
20241118,093500,100243655,4320,4320,4320,4320,139
|
|
20241118,093400,99643175,4320,4310,4320,4310,89
|
|
20241118,093300,99259550,4305,4305,4305,4305,50
|
|
20241118,093200,99044300,4305,4305,4305,4305,0
|
|
20241118,093100,99044300,4305,4305,4305,4305,89
|
|
20241118,093000,98661155,4305,4305,4305,4305,0
|
|
20241118,092900,98661155,4305,4305,4305,4305,50
|
|
20241118,092800,98445905,4310,4310,4310,4310,97
|
|
20241118,092700,98027835,4315,4315,4315,4315,10
|
|
20241118,092600,97984685,4315,4320,4320,4315,311
|
|
20241118,092500,96641305,4325,4325,4325,4325,17
|
|
20241118,092400,96567780,4330,4330,4330,4325,52
|
|
20241118,092300,96342625,4330,4330,4330,4330,0
|
|
20241118,092200,96342625,4330,4330,4330,4325,125
|
|
20241118,092100,95801815,4330,4335,4335,4330,1020
|
|
20241118,092000,91380180,4335,4335,4335,4335,0
|
|
20241118,091900,91380180,4335,4340,4340,4335,82
|
|
20241118,091800,91024505,4340,4345,4350,4340,82
|
|
20241118,091700,90668315,4340,4340,4340,4340,50
|
|
20241118,091600,90451315,4350,4350,4350,4350,23
|
|
20241118,091500,90351265,4350,4350,4350,4350,1
|
|
20241118,091400,90346915,4310,4310,4310,4310,0
|
|
20241118,091300,90346915,4310,4310,4310,4310,42
|
|
20241118,091200,90165895,4380,4380,4380,4380,2
|
|
20241118,091100,90157135,4310,4310,4310,4310,2
|
|
20241118,091000,90148515,4385,4385,4385,4310,44
|
|
20241118,090900,89958650,4320,4320,4320,4320,0
|
|
20241118,090800,89958650,4320,4320,4320,4320,5
|
|
20241118,090700,89937050,4310,4405,4405,4310,4829
|
|
20241118,090600,68712420,4410,4415,4425,4410,2999
|
|
20241118,090500,55466970,4415,4400,4430,4400,4730
|
|
20241118,090400,34553880,4400,4400,4420,4400,2580
|
|
20241118,090300,23195440,4400,4390,4400,4390,1182
|
|
20241118,090200,18002620,4390,4365,4400,4365,3736
|
|
20241118,090100,1586050,4365,4365,4365,4365,26
|
|
20241118,090000,1472560,4305,4290,4305,4290,343
|