646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194300,233735450,4375,4375,4375,4375,6
|
|
20241119,194200,233735450,4375,4375,4375,4375,0
|
|
20241119,194100,233735450,4375,4375,4375,4375,0
|
|
20241119,194000,233735450,4375,4375,4375,4375,0
|
|
20241119,193900,233735450,4375,4375,4375,4375,0
|
|
20241119,193800,233735450,4375,4375,4375,4375,0
|
|
20241119,193700,233735450,4375,4375,4375,4375,0
|
|
20241119,193600,233735450,4375,4375,4375,4375,0
|
|
20241119,193500,233735450,4375,4375,4375,4375,0
|
|
20241119,193400,233735450,4375,4375,4375,4375,0
|
|
20241119,193300,233735450,4375,4375,4375,4375,0
|
|
20241119,193200,233735450,4375,4375,4375,4375,0
|
|
20241119,193100,233735450,4375,4375,4375,4375,0
|
|
20241119,193000,233735450,4375,4375,4375,4375,0
|
|
20241119,192900,233735450,4375,4375,4375,4375,0
|
|
20241119,192800,233735450,4375,4375,4375,4375,0
|
|
20241119,192700,233735450,4375,4375,4375,4375,0
|
|
20241119,192600,233735450,4375,4375,4375,4375,0
|
|
20241119,192500,233735450,4375,4375,4375,4375,0
|
|
20241119,192400,233735450,4375,4375,4375,4375,0
|
|
20241119,192300,233735450,4375,4375,4375,4375,0
|
|
20241119,192200,233735450,4375,4375,4375,4375,0
|
|
20241119,192100,233735450,4375,4375,4375,4375,0
|
|
20241119,192000,233735450,4375,4375,4375,4375,0
|
|
20241119,191900,233735450,4375,4375,4375,4375,0
|
|
20241119,191800,233735450,4375,4375,4375,4375,0
|
|
20241119,191700,233735450,4375,4375,4375,4375,0
|
|
20241119,191600,233735450,4375,4375,4375,4375,0
|
|
20241119,191500,233735450,4375,4375,4375,4375,0
|
|
20241119,191400,233735450,4375,4375,4375,4375,0
|
|
20241119,191300,233735450,4375,4375,4375,4375,6
|
|
20241119,191200,233735450,4375,4375,4375,4375,0
|
|
20241119,191100,233735450,4375,4375,4375,4375,0
|
|
20241119,191000,233735450,4375,4375,4375,4375,0
|
|
20241119,190900,233735450,4375,4375,4375,4375,0
|
|
20241119,190800,233735450,4375,4375,4375,4375,0
|
|
20241119,190700,233735450,4375,4375,4375,4375,0
|
|
20241119,190600,233735450,4375,4375,4375,4375,0
|
|
20241119,190500,233735450,4375,4375,4375,4375,0
|
|
20241119,190400,233735450,4375,4375,4375,4375,0
|
|
20241119,190300,233735450,4375,4375,4375,4375,0
|
|
20241119,190200,233735450,4375,4375,4375,4375,0
|
|
20241119,190100,233735450,4375,4375,4375,4375,0
|
|
20241119,190000,233735450,4375,4375,4375,4375,0
|
|
20241119,185900,233735450,4375,4375,4375,4375,0
|
|
20241119,185800,233735450,4375,4375,4375,4375,0
|
|
20241119,185700,233735450,4375,4375,4375,4375,0
|
|
20241119,185600,233735450,4375,4375,4375,4375,0
|
|
20241119,185500,233735450,4375,4375,4375,4375,0
|
|
20241119,185400,233735450,4375,4375,4375,4375,0
|
|
20241119,185300,233735450,4375,4375,4375,4375,0
|
|
20241119,185200,233735450,4375,4375,4375,4375,0
|
|
20241119,185100,233735450,4375,4375,4375,4375,0
|
|
20241119,185000,233735450,4375,4375,4375,4375,0
|
|
20241119,184900,233735450,4375,4375,4375,4375,0
|
|
20241119,184800,233735450,4375,4375,4375,4375,0
|
|
20241119,184700,233735450,4375,4375,4375,4375,0
|
|
20241119,184600,233735450,4375,4375,4375,4375,0
|
|
20241119,184500,233735450,4375,4375,4375,4375,0
|
|
20241119,184400,233735450,4375,4375,4375,4375,0
|
|
20241119,184300,233735450,4375,4375,4375,4375,6
|
|
20241119,184200,233735450,4375,4375,4375,4375,0
|
|
20241119,184100,233735450,4375,4375,4375,4375,0
|
|
20241119,184000,233735450,4375,4375,4375,4375,0
|
|
20241119,183900,233735450,4375,4375,4375,4375,0
|
|
20241119,183800,233735450,4375,4375,4375,4375,0
|
|
20241119,183700,233735450,4375,4375,4375,4375,0
|
|
20241119,183600,233735450,4375,4375,4375,4375,0
|
|
20241119,183500,233735450,4375,4375,4375,4375,0
|
|
20241119,183400,233735450,4375,4375,4375,4375,0
|
|
20241119,183300,233735450,4375,4375,4375,4375,0
|
|
20241119,183200,233735450,4375,4375,4375,4375,0
|
|
20241119,183100,233735450,4375,4375,4375,4375,0
|
|
20241119,183000,233735450,4375,4375,4375,4375,0
|
|
20241119,182900,233735450,4375,4375,4375,4375,0
|
|
20241119,182800,233735450,4375,4375,4375,4375,0
|
|
20241119,182700,233735450,4375,4375,4375,4375,0
|
|
20241119,182600,233735450,4375,4375,4375,4375,0
|
|
20241119,182500,233735450,4375,4375,4375,4375,0
|
|
20241119,182400,233735450,4375,4375,4375,4375,0
|
|
20241119,182300,233735450,4375,4375,4375,4375,0
|
|
20241119,182200,233735450,4375,4375,4375,4375,0
|
|
20241119,182100,233735450,4375,4375,4375,4375,0
|
|
20241119,182000,233735450,4375,4375,4375,4375,0
|
|
20241119,181900,233735450,4375,4375,4375,4375,0
|
|
20241119,181800,233735450,4375,4375,4375,4375,0
|
|
20241119,181700,233735450,4375,4375,4375,4375,0
|
|
20241119,181600,233735450,4375,4375,4375,4375,0
|
|
20241119,181500,233735450,4375,4375,4375,4375,0
|
|
20241119,181400,233735450,4375,4375,4375,4375,0
|
|
20241119,181300,233735450,4375,4375,4375,4375,6
|
|
20241119,181200,233735450,4375,4375,4375,4375,0
|
|
20241119,181100,233735450,4375,4375,4375,4375,0
|
|
20241119,181000,233735450,4375,4375,4375,4375,0
|
|
20241119,180900,233735450,4375,4375,4375,4375,0
|
|
20241119,180800,233735450,4375,4375,4375,4375,0
|
|
20241119,180700,233735450,4375,4375,4375,4375,0
|
|
20241119,180600,233735450,4375,4375,4375,4375,0
|
|
20241119,180500,233735450,4375,4375,4375,4375,0
|
|
20241119,180400,233735450,4375,4375,4375,4375,0
|
|
20241119,180300,233735450,4375,4375,4375,4375,0
|
|
20241119,180200,233735450,4375,4375,4375,4375,0
|
|
20241119,180100,233735450,4375,4375,4375,4375,0
|
|
20241119,180000,233735450,4375,4375,4375,4375,0
|
|
20241119,175900,233735450,4375,4375,4375,4375,0
|
|
20241119,175800,233735450,4375,4375,4375,4375,0
|
|
20241119,175700,233735450,4375,4375,4375,4375,0
|
|
20241119,175600,233735450,4375,4375,4375,4375,0
|
|
20241119,175500,233735450,4375,4375,4375,4375,0
|
|
20241119,175400,233735450,4375,4375,4375,4375,0
|
|
20241119,175300,233735450,4375,4375,4375,4375,0
|
|
20241119,175200,233735450,4375,4375,4375,4375,0
|
|
20241119,175100,233735450,4375,4375,4375,4375,0
|
|
20241119,175000,233735450,4375,4375,4375,4375,0
|
|
20241119,174900,233735450,4375,4375,4375,4375,0
|
|
20241119,174800,233735450,4375,4375,4375,4375,0
|
|
20241119,174700,233735450,4375,4375,4375,4375,0
|
|
20241119,174600,233735450,4375,4375,4375,4375,0
|
|
20241119,174500,233735450,4375,4375,4375,4375,0
|
|
20241119,174400,233735450,4375,4375,4375,4375,0
|
|
20241119,174300,233735450,4375,4375,4375,4375,6
|
|
20241119,174200,233735450,4375,4375,4375,4375,0
|
|
20241119,174100,233735450,4375,4375,4375,4375,0
|
|
20241119,174000,233735450,4375,4375,4375,4375,0
|
|
20241119,173900,233735450,4375,4375,4375,4375,0
|
|
20241119,173800,233735450,4375,4375,4375,4375,0
|
|
20241119,173700,233735450,4375,4375,4375,4375,0
|
|
20241119,173600,233735450,4375,4375,4375,4375,0
|
|
20241119,173500,233735450,4375,4375,4375,4375,0
|
|
20241119,173400,233735450,4375,4375,4375,4375,0
|
|
20241119,173300,233735450,4375,4375,4375,4375,0
|
|
20241119,173200,233735450,4375,4375,4375,4375,0
|
|
20241119,173100,233735450,4375,4375,4375,4375,0
|
|
20241119,173000,233735450,4375,4375,4375,4375,0
|
|
20241119,172900,233735450,4375,4375,4375,4375,0
|
|
20241119,172800,233735450,4375,4375,4375,4375,0
|
|
20241119,172700,233735450,4375,4375,4375,4375,0
|
|
20241119,172600,233735450,4375,4375,4375,4375,0
|
|
20241119,172500,233735450,4375,4375,4375,4375,0
|
|
20241119,172400,233735450,4375,4375,4375,4375,0
|
|
20241119,172300,233735450,4375,4375,4375,4375,0
|
|
20241119,172200,233735450,4375,4375,4375,4375,0
|
|
20241119,172100,233735450,4375,4375,4375,4375,0
|
|
20241119,172000,233735450,4375,4375,4375,4375,0
|
|
20241119,171900,233735450,4375,4375,4375,4375,0
|
|
20241119,171800,233735450,4375,4375,4375,4375,0
|
|
20241119,171700,233735450,4375,4375,4375,4375,0
|
|
20241119,171600,233735450,4375,4375,4375,4375,0
|
|
20241119,171500,233735450,4375,4375,4375,4375,0
|
|
20241119,171400,233735450,4375,4375,4375,4375,0
|
|
20241119,171300,233735450,4375,4375,4375,4375,6
|
|
20241119,171200,233735450,4375,4375,4375,4375,0
|
|
20241119,171100,233735450,4375,4375,4375,4375,0
|
|
20241119,171000,233735450,4375,4375,4375,4375,0
|
|
20241119,170900,233735450,4375,4375,4375,4375,0
|
|
20241119,170800,233735450,4375,4375,4375,4375,0
|
|
20241119,170700,233735450,4375,4375,4375,4375,0
|
|
20241119,170600,233735450,4375,4375,4375,4375,0
|
|
20241119,170500,233735450,4375,4375,4375,4375,0
|
|
20241119,170400,233735450,4375,4375,4375,4375,0
|
|
20241119,170300,233735450,4375,4375,4375,4375,0
|
|
20241119,170200,233735450,4375,4375,4375,4375,0
|
|
20241119,170100,233735450,4375,4375,4375,4375,0
|
|
20241119,170000,233735450,4375,4375,4375,4375,0
|
|
20241119,165900,233735450,4375,4375,4375,4375,0
|
|
20241119,165800,233735450,4375,4375,4375,4375,0
|
|
20241119,165700,233735450,4375,4375,4375,4375,0
|
|
20241119,165600,233735450,4375,4375,4375,4375,0
|
|
20241119,165500,233735450,4375,4375,4375,4375,0
|
|
20241119,165400,233735450,4375,4375,4375,4375,0
|
|
20241119,165300,233735450,4375,4375,4375,4375,0
|
|
20241119,165200,233735450,4375,4375,4375,4375,0
|
|
20241119,165100,233735450,4375,4375,4375,4375,0
|
|
20241119,165000,233735450,4375,4375,4375,4375,0
|
|
20241119,164900,233735450,4375,4375,4375,4375,0
|
|
20241119,164800,233735450,4375,4375,4375,4375,0
|
|
20241119,164700,233735450,4375,4375,4375,4375,0
|
|
20241119,164600,233735450,4375,4375,4375,4375,0
|
|
20241119,164500,233735450,4375,4375,4375,4375,0
|
|
20241119,164400,233735450,4375,4375,4375,4375,0
|
|
20241119,164300,233735450,4375,4375,4375,4375,6
|
|
20241119,164200,233735450,4375,4375,4375,4375,0
|
|
20241119,164100,233735450,4375,4375,4375,4375,0
|
|
20241119,164000,233735450,4375,4375,4375,4375,0
|
|
20241119,163900,233735450,4375,4375,4375,4375,0
|
|
20241119,163800,233735450,4375,4375,4375,4375,0
|
|
20241119,163700,233735450,4375,4375,4375,4375,0
|
|
20241119,163600,233735450,4375,4375,4375,4375,0
|
|
20241119,163500,233735450,4375,4375,4375,4375,0
|
|
20241119,163400,233735450,4375,4375,4375,4375,0
|
|
20241119,163300,233735450,4375,4375,4375,4375,0
|
|
20241119,163200,233735450,4375,4375,4375,4375,0
|
|
20241119,163100,233735450,4375,4375,4375,4375,0
|
|
20241119,163000,233735450,4375,4375,4375,4375,0
|
|
20241119,162900,233735450,4375,4375,4375,4375,0
|
|
20241119,162800,233735450,4375,4375,4375,4375,0
|
|
20241119,162700,233735450,4375,4375,4375,4375,0
|
|
20241119,162600,233735450,4375,4375,4375,4375,0
|
|
20241119,162500,233735450,4375,4375,4375,4375,0
|
|
20241119,162400,233735450,4375,4375,4375,4375,0
|
|
20241119,162300,233735450,4375,4375,4375,4375,0
|
|
20241119,162200,233735450,4375,4375,4375,4375,0
|
|
20241119,162100,233735450,4375,4375,4375,4375,0
|
|
20241119,162000,233735450,4375,4375,4375,4375,0
|
|
20241119,161900,233735450,4375,4375,4375,4375,0
|
|
20241119,161800,233735450,4375,4375,4375,4375,0
|
|
20241119,161700,233735450,4375,4375,4375,4375,0
|
|
20241119,161600,233735450,4375,4375,4375,4375,0
|
|
20241119,161500,233735450,4375,4375,4375,4375,0
|
|
20241119,161400,233735450,4375,4375,4375,4375,0
|
|
20241119,161300,233735450,4375,4375,4375,4375,6
|
|
20241119,161200,233735450,4375,4375,4375,4375,0
|
|
20241119,161100,233735450,4375,4375,4375,4375,0
|
|
20241119,161000,233735450,4375,4375,4375,4375,0
|
|
20241119,160900,233735450,4375,4375,4375,4375,0
|
|
20241119,160800,233735450,4375,4375,4375,4375,0
|
|
20241119,160700,233735450,4375,4375,4375,4375,0
|
|
20241119,160600,233735450,4375,4375,4375,4375,0
|
|
20241119,160500,233735450,4375,4375,4375,4375,0
|
|
20241119,160400,233735450,4375,4375,4375,4375,0
|
|
20241119,160300,233735450,4375,4375,4375,4375,0
|
|
20241119,160200,233735450,4375,4375,4375,4375,0
|
|
20241119,160100,233735450,4375,4375,4375,4375,0
|
|
20241119,160000,233735450,4375,4375,4375,4375,0
|
|
20241119,155900,233735450,4375,4375,4375,4375,0
|
|
20241119,155800,233735450,4375,4375,4375,4375,0
|
|
20241119,155700,233735450,4375,4375,4375,4375,0
|
|
20241119,155600,233735450,4375,4375,4375,4375,0
|
|
20241119,155500,233735450,4375,4375,4375,4375,0
|
|
20241119,155400,233735450,4375,4375,4375,4375,0
|
|
20241119,155300,233735450,4375,4375,4375,4375,0
|
|
20241119,155200,233735450,4375,4375,4375,4375,0
|
|
20241119,155100,233735450,4375,4375,4375,4375,0
|
|
20241119,155000,233735450,4375,4375,4375,4375,0
|
|
20241119,154900,233735450,4375,4375,4375,4375,0
|
|
20241119,154800,233735450,4375,4375,4375,4375,0
|
|
20241119,154700,233735450,4375,4375,4375,4375,0
|
|
20241119,154600,233735450,4375,4375,4375,4375,0
|
|
20241119,154500,233735450,4375,4375,4375,4375,0
|
|
20241119,154400,233735450,4375,4375,4375,4375,0
|
|
20241119,154300,233735450,4375,4375,4375,4375,6
|
|
20241119,154200,233735450,4375,4375,4375,4375,0
|
|
20241119,154100,233735450,4375,4375,4375,4375,0
|
|
20241119,154000,233735450,4375,4375,4375,4375,0
|
|
20241119,153900,233735450,4375,4375,4375,4375,0
|
|
20241119,153800,233735450,4375,4375,4375,4375,0
|
|
20241119,153700,233735450,4375,4375,4375,4375,0
|
|
20241119,153600,233735450,4375,4375,4375,4375,0
|
|
20241119,153500,233735450,4375,4375,4375,4375,0
|
|
20241119,153400,233735450,4375,4375,4375,4375,0
|
|
20241119,153300,233735450,4375,4375,4375,4375,0
|
|
20241119,153200,233735450,4375,4375,4375,4375,0
|
|
20241119,153100,233735450,4375,4375,4375,4375,0
|
|
20241119,153000,233735450,4375,4375,4375,4375,6
|
|
20241119,152900,233709200,4375,4375,4375,4375,0
|
|
20241119,152800,233709200,4375,4375,4375,4375,0
|
|
20241119,152700,233709200,4375,4375,4375,4375,0
|
|
20241119,152600,233709200,4375,4375,4375,4375,0
|
|
20241119,152500,233709200,4375,4375,4375,4375,0
|
|
20241119,152400,233709200,4375,4375,4375,4375,0
|
|
20241119,152300,233709200,4375,4375,4375,4375,0
|
|
20241119,152200,233709200,4375,4375,4375,4375,0
|
|
20241119,152100,233709200,4375,4375,4375,4375,0
|
|
20241119,152000,233709200,4375,4375,4375,4375,0
|
|
20241119,151900,233709200,4375,4375,4375,4375,0
|
|
20241119,151800,233709200,4375,4375,4375,4375,0
|
|
20241119,151700,233709200,4375,4375,4375,4375,15
|
|
20241119,151600,233643575,4370,4370,4370,4370,16
|
|
20241119,151500,233573655,4370,4370,4370,4370,0
|
|
20241119,151400,233573655,4370,4370,4370,4370,0
|
|
20241119,151300,233573655,4370,4370,4370,4370,0
|
|
20241119,151200,233573655,4370,4370,4370,4370,0
|
|
20241119,151100,233573655,4370,4375,4375,4370,30
|
|
20241119,151000,233442450,4375,4375,4375,4375,4
|
|
20241119,150900,233424950,4375,4375,4375,4375,0
|
|
20241119,150800,233424950,4375,4370,4375,4370,143
|
|
20241119,150700,232799540,4370,4370,4370,4370,0
|
|
20241119,150600,232799540,4370,4370,4370,4370,11
|
|
20241119,150500,232751470,4370,4375,4375,4370,150
|
|
20241119,150400,232095720,4380,4380,4380,4380,0
|
|
20241119,150300,232095720,4380,4380,4380,4380,0
|
|
20241119,150200,232095720,4380,4380,4380,4380,0
|
|
20241119,150100,232095720,4380,4380,4380,4380,1
|
|
20241119,150000,232091340,4365,4365,4365,4365,21
|
|
20241119,145900,231999675,4380,4365,4385,4365,1468
|
|
20241119,145800,225570510,4380,4375,4380,4370,201
|
|
20241119,145700,224690430,4380,4375,4380,4375,100
|
|
20241119,145600,224252530,4380,4380,4380,4380,0
|
|
20241119,145500,224252530,4380,4380,4380,4380,0
|
|
20241119,145400,224252530,4380,4375,4380,4375,1144
|
|
20241119,145300,219246980,4375,4380,4380,4375,133
|
|
20241119,145200,218664710,4380,4375,4380,4375,27
|
|
20241119,145100,218546550,4380,4375,4380,4375,97
|
|
20241119,145000,218121795,4380,4375,4380,4375,96
|
|
20241119,144900,217701325,4375,4370,4375,4370,41
|
|
20241119,144800,217522050,4380,4380,4385,4375,123
|
|
20241119,144700,216983410,4375,4370,4380,4370,1099
|
|
20241119,144600,212175385,4375,4370,4375,4370,592
|
|
20241119,144500,209588340,4370,4360,4370,4360,73
|
|
20241119,144400,209269950,4370,4360,4370,4360,42
|
|
20241119,144300,209086720,4370,4370,4370,4370,0
|
|
20241119,144200,209086720,4370,4365,4370,4365,101
|
|
20241119,144100,208645850,4370,4360,4370,4360,125
|
|
20241119,144000,208100580,4375,4375,4375,4375,0
|
|
20241119,143900,208100580,4375,4375,4375,4375,0
|
|
20241119,143800,208100580,4375,4375,4375,4370,40
|
|
20241119,143700,207925685,4360,4375,4375,4360,4333
|
|
20241119,143600,189006185,4380,4380,4380,4380,1
|
|
20241119,143500,189001805,4385,4380,4385,4380,362
|
|
20241119,143400,187416040,4385,4375,4385,4375,413
|
|
20241119,143300,185607195,4380,4375,4380,4375,418
|
|
20241119,143200,183776855,4380,4370,4380,4370,2557
|
|
20241119,143100,172590255,4375,4365,4375,4365,177
|
|
20241119,143000,171817110,4375,4360,4375,4360,1101
|
|
20241119,142900,167003610,4355,4355,4355,4355,21
|
|
20241119,142800,166912155,4355,4355,4355,4355,20
|
|
20241119,142700,166825055,4360,4360,4360,4360,0
|
|
20241119,142600,166825055,4360,4360,4360,4360,115
|
|
20241119,142500,166323655,4360,4360,4360,4360,21
|
|
20241119,142400,166232095,4360,4360,4360,4360,0
|
|
20241119,142300,166232095,4360,4360,4360,4360,123
|
|
20241119,142200,165695815,4360,4360,4360,4360,21
|
|
20241119,142100,165604255,4370,4370,4370,4370,0
|
|
20241119,142000,165604255,4370,4370,4370,4370,0
|
|
20241119,141900,165604255,4370,4365,4370,4360,212
|
|
20241119,141800,164679125,4370,4360,4370,4360,50
|
|
20241119,141700,164460930,4375,4375,4375,4375,0
|
|
20241119,141600,164460930,4375,4355,4375,4355,87
|
|
20241119,141500,164081425,4375,4375,4375,4375,0
|
|
20241119,141400,164081425,4375,4365,4375,4365,251
|
|
20241119,141300,162985300,4375,4375,4375,4375,0
|
|
20241119,141200,162985300,4375,4360,4375,4355,94
|
|
20241119,141100,162575335,4375,4375,4375,4375,0
|
|
20241119,141000,162575335,4375,4375,4375,4375,0
|
|
20241119,140900,162575335,4375,4370,4375,4370,21
|
|
20241119,140800,162483560,4375,4365,4375,4365,42
|
|
20241119,140700,162300120,4375,4375,4375,4375,0
|
|
20241119,140600,162300120,4375,4370,4375,4370,21
|
|
20241119,140500,162208345,4375,4375,4375,4375,0
|
|
20241119,140400,162208345,4375,4365,4375,4365,47
|
|
20241119,140300,162003040,4375,4375,4375,4375,0
|
|
20241119,140200,162003040,4375,4365,4375,4365,42
|
|
20241119,140100,161819595,4375,4375,4375,4375,0
|
|
20241119,140000,161819595,4375,4365,4375,4365,37
|
|
20241119,135900,161657980,4375,4375,4375,4375,3
|
|
20241119,135800,161644855,4375,4355,4375,4355,257
|
|
20241119,135700,160523855,4350,4355,4355,4350,107
|
|
20241119,135600,160058380,4355,4355,4355,4355,2
|
|
20241119,135500,160049670,4365,4365,4365,4365,0
|
|
20241119,135400,160049670,4365,4365,4365,4365,0
|
|
20241119,135300,160049670,4365,4355,4365,4355,42
|
|
20241119,135200,159866645,4365,4365,4365,4365,0
|
|
20241119,135100,159866645,4365,4360,4365,4350,2851
|
|
20241119,135000,147447935,4365,4360,4365,4360,26
|
|
20241119,134900,147334570,4365,4360,4365,4360,63
|
|
20241119,134800,147059680,4365,4365,4365,4365,2
|
|
20241119,134700,147050950,4360,4360,4365,4360,76
|
|
20241119,134600,146719565,4365,4360,4365,4360,36
|
|
20241119,134500,146562530,4360,4360,4360,4360,0
|
|
20241119,134400,146562530,4360,4360,4360,4360,20
|
|
20241119,134300,146475330,4365,4360,4365,4360,123
|
|
20241119,134200,145939045,4360,4360,4360,4360,21
|
|
20241119,134100,145847485,4360,4360,4360,4360,0
|
|
20241119,134000,145847485,4360,4365,4365,4360,21
|
|
20241119,133900,145755920,4365,4365,4365,4365,2
|
|
20241119,133800,145747190,4370,4365,4370,4365,20
|
|
20241119,133700,145659880,4360,4360,4360,4360,20
|
|
20241119,133600,145572680,4365,4360,4365,4360,54
|
|
20241119,133500,145337225,4375,4375,4375,4375,0
|
|
20241119,133400,145337225,4375,4375,4375,4375,1
|
|
20241119,133300,145332850,4380,4380,4380,4380,0
|
|
20241119,133200,145332850,4380,4360,4380,4360,94
|
|
20241119,133100,144922475,4380,4380,4380,4380,0
|
|
20241119,133000,144922475,4380,4380,4380,4380,0
|
|
20241119,132900,144922475,4380,4360,4380,4360,122
|
|
20241119,132800,144389725,4365,4365,4365,4365,85
|
|
20241119,132700,144018700,4380,4380,4380,4380,0
|
|
20241119,132600,144018700,4380,4380,4380,4380,0
|
|
20241119,132500,144018700,4380,4370,4380,4370,53
|
|
20241119,132400,143787080,4380,4370,4380,4370,42
|
|
20241119,132300,143603430,4380,4380,4380,4380,0
|
|
20241119,132200,143603430,4380,4375,4380,4375,22
|
|
20241119,132100,143507175,4370,4370,4370,4370,20
|
|
20241119,132000,143419775,4380,4375,4380,4375,6
|
|
20241119,131900,143393520,4380,4380,4380,4380,1
|
|
20241119,131800,143389140,4375,4375,4380,4375,64
|
|
20241119,131700,143109130,4380,4380,4380,4380,0
|
|
20241119,131600,143109130,4380,4370,4380,4365,95
|
|
20241119,131500,142694120,4380,4380,4380,4380,0
|
|
20241119,131400,142694120,4380,4380,4380,4380,0
|
|
20241119,131300,142694120,4380,4380,4380,4380,0
|
|
20241119,131200,142694120,4380,4365,4380,4365,101
|
|
20241119,131100,142252730,4360,4360,4360,4360,21
|
|
20241119,131000,142161170,4360,4360,4360,4360,71
|
|
20241119,130900,141851610,4360,4360,4360,4360,0
|
|
20241119,130800,141851610,4360,4360,4360,4360,21
|
|
20241119,130700,141760050,4360,4360,4360,4360,72
|
|
20241119,130600,141446130,4360,4360,4360,4360,21
|
|
20241119,130500,141354570,4365,4365,4365,4365,2
|
|
20241119,130400,141345840,4360,4360,4360,4360,20
|
|
20241119,130300,141258640,4360,4360,4360,4360,72
|
|
20241119,130200,140944720,4360,4360,4360,4360,0
|
|
20241119,130100,140944720,4360,4360,4360,4360,20
|
|
20241119,130000,140857520,4360,4360,4360,4360,0
|
|
20241119,125900,140857520,4360,4360,4360,4360,51
|
|
20241119,125800,140635160,4360,4360,4360,4360,0
|
|
20241119,125700,140635160,4360,4360,4360,4360,0
|
|
20241119,125600,140635160,4360,4370,4370,4360,1853
|
|
20241119,125500,132549120,4370,4370,4370,4370,21
|
|
20241119,125400,132457350,4370,4370,4370,4370,20
|
|
20241119,125300,132369950,4370,4365,4370,4365,43
|
|
20241119,125200,132182145,4365,4365,4365,4365,52
|
|
20241119,125100,131955165,4365,4365,4365,4365,20
|
|
20241119,125000,131867865,4370,4370,4370,4370,0
|
|
20241119,124900,131867865,4370,4370,4370,4370,412
|
|
20241119,124800,130067425,4370,4370,4370,4370,20
|
|
20241119,124700,129980025,4370,4370,4370,4370,21
|
|
20241119,124600,129888255,4370,4370,4370,4370,0
|
|
20241119,124500,129888255,4370,4375,4375,4370,414
|
|
20241119,124400,128077105,4370,4370,4370,4370,21
|
|
20241119,124300,127985335,4370,4370,4370,4370,7
|
|
20241119,124200,127954745,4370,4370,4370,4370,20
|
|
20241119,124100,127867345,4370,4370,4370,4370,73
|
|
20241119,124000,127548335,4370,4370,4370,4370,30
|
|
20241119,123900,127417235,4370,4370,4370,4370,0
|
|
20241119,123800,127417235,4370,4370,4370,4370,71
|
|
20241119,123700,127106965,4370,4370,4370,4370,193
|
|
20241119,123600,126263555,4370,4370,4370,4370,0
|
|
20241119,123500,126263555,4370,4370,4370,4370,20
|
|
20241119,123400,126176155,4370,4370,4370,4370,93
|
|
20241119,123300,125769745,4365,4365,4365,4365,0
|
|
20241119,123200,125769745,4365,4365,4365,4365,20
|
|
20241119,123100,125682445,4365,4360,4365,4360,39
|
|
20241119,123000,125512315,4360,4360,4360,4360,51
|
|
20241119,122900,125289955,4360,4360,4360,4360,20
|
|
20241119,122800,125202755,4360,4365,4365,4360,23
|
|
20241119,122700,125102465,4360,4360,4360,4360,71
|
|
20241119,122600,124792905,4360,4360,4360,4360,0
|
|
20241119,122500,124792905,4360,4360,4360,4360,21
|
|
20241119,122400,124701345,4360,4360,4360,4360,20
|
|
20241119,122300,124614145,4360,4360,4360,4360,52
|
|
20241119,122200,124387425,4360,4360,4360,4360,21
|
|
20241119,122100,124295865,4360,4360,4360,4360,20
|
|
20241119,122000,124208665,4360,4360,4360,4360,51
|
|
20241119,121900,123986305,4360,4360,4360,4360,21
|
|
20241119,121800,123894745,4365,4365,4365,4365,0
|
|
20241119,121700,123894745,4365,4365,4365,4365,20
|
|
20241119,121600,123807445,4360,4360,4365,4360,73
|
|
20241119,121500,123489160,4360,4360,4360,4360,21
|
|
20241119,121400,123397600,4365,4365,4365,4365,0
|
|
20241119,121300,123397600,4365,4365,4365,4365,22
|
|
20241119,121200,123301570,4360,4360,4360,4360,114
|
|
20241119,121100,122804530,4360,4360,4360,4360,20
|
|
20241119,121000,122717330,4360,4360,4360,4360,8
|
|
20241119,120900,122682450,4355,4355,4355,4355,73
|
|
20241119,120800,122364535,4355,4360,4360,4355,21
|
|
20241119,120700,122273075,4360,4360,4360,4360,11
|
|
20241119,120600,122225115,4360,4360,4360,4360,1
|
|
20241119,120500,122220755,4360,4360,4360,4360,79
|
|
20241119,120400,121876315,4360,4360,4360,4360,0
|
|
20241119,120300,121876315,4360,4360,4360,4360,21
|
|
20241119,120200,121784755,4360,4365,4365,4360,30
|
|
20241119,120100,121653905,4360,4360,4365,4360,109
|
|
20241119,120000,121178640,4360,4360,4360,4360,0
|
|
20241119,115900,121178640,4360,4360,4360,4360,20
|
|
20241119,115800,121091440,4360,4360,4360,4360,71
|
|
20241119,115700,120781880,4360,4360,4360,4360,0
|
|
20241119,115600,120781880,4360,4360,4360,4360,21
|
|
20241119,115500,120690320,4360,4360,4360,4360,21
|
|
20241119,115400,120598760,4365,4360,4365,4360,72
|
|
20241119,115300,120284740,4360,4360,4360,4360,0
|
|
20241119,115200,120284740,4360,4360,4360,4360,50
|
|
20241119,115100,120066740,4380,4380,4380,4380,0
|
|
20241119,115000,120066740,4380,4375,4380,4375,22
|
|
20241119,114900,119970480,4380,4380,4380,4380,0
|
|
20241119,114800,119970480,4380,4360,4380,4360,84
|
|
20241119,114700,119603605,4360,4360,4360,4360,51
|
|
20241119,114600,119381245,4360,4360,4360,4360,20
|
|
20241119,114500,119294045,4360,4360,4360,4360,21
|
|
20241119,114400,119202485,4360,4360,4360,4360,0
|
|
20241119,114300,119202485,4360,4360,4360,4360,72
|
|
20241119,114200,118888565,4365,4365,4365,4365,1
|
|
20241119,114100,118884200,4365,4365,4365,4365,1
|
|
20241119,114000,118879835,4360,4365,4365,4360,274
|
|
20241119,113900,117683925,4365,4365,4365,4365,0
|
|
20241119,113800,117683925,4365,4365,4365,4365,0
|
|
20241119,113700,117683925,4365,4365,4365,4365,50
|
|
20241119,113600,117465675,4365,4365,4365,4365,143
|
|
20241119,113500,116841480,4365,4365,4365,4365,21
|
|
20241119,113400,116749815,4365,4365,4365,4365,58
|
|
20241119,113300,116496645,4365,4365,4365,4365,20
|
|
20241119,113200,116409345,4370,4370,4370,4370,83
|
|
20241119,113100,116046635,4370,4370,4370,4370,120
|
|
20241119,113000,115522235,4370,4375,4395,4370,2002
|
|
20241119,112900,106767460,4395,4375,4395,4375,74
|
|
20241119,112800,106443355,4395,4390,4395,4390,21
|
|
20241119,112700,106351160,4380,4390,4395,4380,575
|
|
20241119,112600,103832145,4380,4380,4380,4380,1
|
|
20241119,112500,103827765,4395,4375,4395,4375,72
|
|
20241119,112400,103512445,4395,4375,4395,4375,27
|
|
20241119,112300,103393940,4395,4390,4395,4390,11
|
|
20241119,112200,103345645,4375,4375,4395,4375,181
|
|
20241119,112100,102552595,4395,4395,4395,4395,0
|
|
20241119,112000,102552595,4395,4395,4395,4395,0
|
|
20241119,111900,102552595,4395,4395,4395,4395,0
|
|
20241119,111800,102552595,4395,4375,4395,4375,100
|
|
20241119,111700,102114470,4395,4395,4395,4395,0
|
|
20241119,111600,102114470,4395,4395,4395,4395,0
|
|
20241119,111500,102114470,4395,4380,4395,4380,122
|
|
20241119,111400,101579610,4395,4395,4395,4395,0
|
|
20241119,111300,101579610,4395,4390,4395,4390,24
|
|
20241119,111200,101474245,4380,4380,4380,4380,1
|
|
20241119,111100,101469865,4395,4395,4395,4395,0
|
|
20241119,111000,101469865,4395,4380,4395,4380,42
|
|
20241119,110900,101285790,4395,4395,4395,4395,0
|
|
20241119,110800,101285790,4395,4385,4395,4385,53
|
|
20241119,110700,101053320,4380,4390,4395,4380,510
|
|
20241119,110600,98813015,4390,4375,4390,4375,350
|
|
20241119,110500,97279370,4385,4380,4385,4380,52
|
|
20241119,110400,97051605,4385,4380,4385,4380,131
|
|
20241119,110300,96477820,4385,4375,4385,4370,93
|
|
20241119,110200,96071080,4380,4380,4380,4380,1
|
|
20241119,110100,96066700,4385,4385,4385,4385,0
|
|
20241119,110000,96066700,4385,4380,4385,4375,243
|
|
20241119,105900,95003455,4385,4385,4385,4380,120
|
|
20241119,105800,94477785,4390,4390,4390,4390,5
|
|
20241119,105700,94455835,4390,4385,4390,4380,122
|
|
20241119,105600,93921355,4390,4380,4390,4380,177
|
|
20241119,105500,93145615,4390,4390,4390,4390,0
|
|
20241119,105400,93145615,4390,4390,4390,4380,58
|
|
20241119,105300,92891345,4390,4375,4390,4375,2
|
|
20241119,105200,92882580,4395,4390,4395,4390,22
|
|
20241119,105100,92785995,4385,4385,4385,4385,500
|
|
20241119,105000,90593495,4385,4380,4385,4380,800
|
|
20241119,104900,87085595,4385,4380,4385,4380,39
|
|
20241119,104800,86914765,4385,4385,4385,4385,4
|
|
20241119,104700,86897225,4385,4365,4385,4365,22
|
|
20241119,104600,86800875,4385,4370,4385,4370,63
|
|
20241119,104500,86525240,4385,4385,4385,4385,0
|
|
20241119,104400,86525240,4385,4385,4385,4385,0
|
|
20241119,104300,86525240,4385,4385,4385,4385,0
|
|
20241119,104200,86525240,4385,4370,4385,4370,73
|
|
20241119,104100,86206015,4385,4370,4385,4370,23
|
|
20241119,104000,86105280,4385,4385,4385,4385,0
|
|
20241119,103900,86105280,4385,4385,4385,4385,0
|
|
20241119,103800,86105280,4385,4380,4385,4375,149
|
|
20241119,103700,85452755,4385,4385,4385,4385,0
|
|
20241119,103600,85452755,4385,4365,4385,4365,267
|
|
20241119,103500,84285600,4370,4360,4370,4355,619
|
|
20241119,103400,81587130,4360,4360,4360,4360,456
|
|
20241119,103300,79598970,4370,4365,4370,4365,118
|
|
20241119,103200,79083810,4385,4370,4385,4370,120
|
|
20241119,103100,78559380,4385,4360,4385,4360,72
|
|
20241119,103000,78245035,4390,4375,4390,4365,1074
|
|
20241119,102900,73554750,4375,4370,4390,4370,179
|
|
20241119,102800,72770160,4395,4395,4395,4395,0
|
|
20241119,102700,72770160,4395,4380,4395,4370,145
|
|
20241119,102600,72135210,4395,4395,4395,4395,0
|
|
20241119,102500,72135210,4395,4395,4395,4395,0
|
|
20241119,102400,72135210,4395,4395,4395,4370,84
|
|
20241119,102300,71767410,4395,4385,4395,4385,72
|
|
20241119,102200,71451425,4375,4375,4375,4375,251
|
|
20241119,102100,70353300,4395,4395,4395,4395,0
|
|
20241119,102000,70353300,4395,4375,4395,4375,72
|
|
20241119,101900,70037980,4395,4375,4395,4375,434
|
|
20241119,101800,68132750,4380,4370,4380,4370,892
|
|
20241119,101700,64234585,4375,4375,4375,4375,63
|
|
20241119,101600,63958960,4380,4380,4380,4380,1
|
|
20241119,101500,63954580,4395,4390,4395,4390,48
|
|
20241119,101400,63743855,4395,4395,4395,4395,0
|
|
20241119,101300,63743855,4395,4375,4395,4375,76
|
|
20241119,101200,63410960,4395,4390,4395,4390,21
|
|
20241119,101100,63318765,4400,4400,4400,4400,0
|
|
20241119,101000,63318765,4400,4385,4400,4375,964
|
|
20241119,100900,59100300,4380,4380,4380,4380,728
|
|
20241119,100800,55911660,4400,4400,4400,4400,0
|
|
20241119,100700,55911660,4400,4400,4400,4400,0
|
|
20241119,100600,55911660,4400,4385,4400,4385,46
|
|
20241119,100500,55709680,4385,4385,4385,4385,31
|
|
20241119,100400,55573745,4400,4390,4400,4385,53
|
|
20241119,100300,55341060,4400,4400,4400,4400,0
|
|
20241119,100200,55341060,4400,4385,4400,4385,79
|
|
20241119,100100,54994240,4400,4395,4400,4395,41
|
|
20241119,100000,54814040,4400,4390,4400,4390,134
|
|
20241119,095900,54225605,4400,4400,4400,4400,0
|
|
20241119,095800,54225605,4400,4390,4400,4380,724
|
|
20241119,095700,51052045,4400,4395,4400,4385,437
|
|
20241119,095600,49135040,4380,4390,4390,4380,830
|
|
20241119,095500,45495495,4400,4395,4400,4390,115
|
|
20241119,095400,44990165,4410,4405,4410,4405,21
|
|
20241119,095300,44897655,4395,4395,4395,4395,1
|
|
20241119,095200,44893260,4410,4410,4410,4410,0
|
|
20241119,095100,44893260,4410,4410,4410,4400,182
|
|
20241119,095000,44090945,4410,4400,4410,4400,160
|
|
20241119,094900,43386835,4415,4405,4415,4390,1999
|
|
20241119,094800,34604780,4415,4415,4415,4415,0
|
|
20241119,094700,34604780,4415,4410,4415,4405,12
|
|
20241119,094600,34551890,4415,4405,4415,4405,42
|
|
20241119,094500,34366770,4415,4415,4415,4415,0
|
|
20241119,094400,34366770,4415,4410,4415,4405,74
|
|
20241119,094300,34040680,4405,4405,4405,4405,21
|
|
20241119,094200,33948175,4415,4415,4415,4415,2
|
|
20241119,094100,33939345,4415,4410,4415,4410,29
|
|
20241119,094000,33811415,4415,4405,4415,4405,247
|
|
20241119,093900,32722655,4405,4400,4405,4400,36
|
|
20241119,093800,32564175,4410,4410,4410,4410,0
|
|
20241119,093700,32564175,4410,4410,4410,4410,24
|
|
20241119,093600,32458335,4400,4400,4400,4400,52
|
|
20241119,093500,32229535,4410,4410,4410,4410,46
|
|
20241119,093400,32026675,4415,4410,4415,4405,210
|
|
20241119,093300,31101505,4415,4415,4415,4415,1
|
|
20241119,093200,31097090,4410,4415,4415,4410,278
|
|
20241119,093100,29870920,4415,4405,4415,4405,626
|
|
20241119,093000,27113050,4415,4410,4420,4410,83
|
|
20241119,092900,26746925,4410,4415,4420,4410,709
|
|
20241119,092800,23618450,4420,4415,4420,4415,38
|
|
20241119,092700,23450590,4420,4410,4420,4410,343
|
|
20241119,092600,21936755,4405,4405,4405,4405,20
|
|
20241119,092500,21848655,4420,4415,4420,4410,441
|
|
20241119,092400,19902315,4410,4390,4410,4390,618
|
|
20241119,092300,17185575,4395,4400,4410,4395,129
|
|
20241119,092200,16618285,4410,4410,4410,4410,0
|
|
20241119,092100,16618285,4410,4410,4410,4410,20
|
|
20241119,092000,16530085,4415,4415,4415,4415,70
|
|
20241119,091900,16221035,4415,4400,4420,4400,1232
|
|
20241119,091800,10798735,4385,4390,4390,4385,1071
|
|
20241119,091700,6097145,4385,4360,4390,4360,349
|
|
20241119,091600,4568525,4350,4350,4350,4350,0
|
|
20241119,091500,4568525,4350,4360,4360,4350,304
|
|
20241119,091400,3244055,4360,4360,4360,4360,151
|
|
20241119,091300,2585695,4380,4380,4380,4380,0
|
|
20241119,091200,2585695,4380,4380,4380,4380,0
|
|
20241119,091100,2585695,4380,4365,4380,4365,183
|
|
20241119,091000,1786480,4370,4375,4375,4370,20
|
|
20241119,090900,1699055,4375,4375,4375,4370,29
|
|
20241119,090800,1572220,4375,4375,4375,4375,24
|
|
20241119,090700,1467220,4375,4375,4380,4375,156
|
|
20241119,090600,784695,4375,4375,4375,4375,1
|
|
20241119,090500,780320,4375,4375,4375,4375,0
|
|
20241119,090400,780320,4375,4375,4375,4375,2
|
|
20241119,090300,771570,4380,4380,4380,4380,0
|
|
20241119,090200,771570,4380,4370,4380,4370,22
|
|
20241119,090100,675290,4385,4385,4385,4385,0
|
|
20241119,090000,675290,4385,4385,4385,4385,154
|