630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192700,595595015,5010,5010,5010,5010,4397
|
|
20241104,192600,595595015,5010,5010,5010,5010,0
|
|
20241104,192500,595595015,5010,5010,5010,5010,0
|
|
20241104,192400,595595015,5010,5010,5010,5010,0
|
|
20241104,192300,595595015,5010,5010,5010,5010,0
|
|
20241104,192200,595595015,5010,5010,5010,5010,0
|
|
20241104,192100,595595015,5010,5010,5010,5010,0
|
|
20241104,192000,595595015,5010,5010,5010,5010,0
|
|
20241104,191900,595595015,5010,5010,5010,5010,0
|
|
20241104,191800,595595015,5010,5010,5010,5010,0
|
|
20241104,191700,595595015,5010,5010,5010,5010,0
|
|
20241104,191600,595595015,5010,5010,5010,5010,0
|
|
20241104,191500,595595015,5010,5010,5010,5010,0
|
|
20241104,191400,595595015,5010,5010,5010,5010,0
|
|
20241104,191300,595595015,5010,5010,5010,5010,0
|
|
20241104,191200,595595015,5010,5010,5010,5010,0
|
|
20241104,191100,595595015,5010,5010,5010,5010,0
|
|
20241104,191000,595595015,5010,5010,5010,5010,0
|
|
20241104,190900,595595015,5010,5010,5010,5010,0
|
|
20241104,190800,595595015,5010,5010,5010,5010,0
|
|
20241104,190700,595595015,5010,5010,5010,5010,0
|
|
20241104,190600,595595015,5010,5010,5010,5010,0
|
|
20241104,190500,595595015,5010,5010,5010,5010,0
|
|
20241104,190400,595595015,5010,5010,5010,5010,0
|
|
20241104,190300,595595015,5010,5010,5010,5010,0
|
|
20241104,190200,595595015,5010,5010,5010,5010,0
|
|
20241104,190100,595595015,5010,5010,5010,5010,0
|
|
20241104,190000,595595015,5010,5010,5010,5010,0
|
|
20241104,185900,595595015,5010,5010,5010,5010,0
|
|
20241104,185800,595595015,5010,5010,5010,5010,0
|
|
20241104,185700,595595015,5010,5010,5010,5010,4397
|
|
20241104,185600,595595015,5010,5010,5010,5010,0
|
|
20241104,185500,595595015,5010,5010,5010,5010,0
|
|
20241104,185400,595595015,5010,5010,5010,5010,0
|
|
20241104,185300,595595015,5010,5010,5010,5010,0
|
|
20241104,185200,595595015,5010,5010,5010,5010,0
|
|
20241104,185100,595595015,5010,5010,5010,5010,0
|
|
20241104,185000,595595015,5010,5010,5010,5010,0
|
|
20241104,184900,595595015,5010,5010,5010,5010,0
|
|
20241104,184800,595595015,5010,5010,5010,5010,0
|
|
20241104,184700,595595015,5010,5010,5010,5010,0
|
|
20241104,184600,595595015,5010,5010,5010,5010,0
|
|
20241104,184500,595595015,5010,5010,5010,5010,0
|
|
20241104,184400,595595015,5010,5010,5010,5010,0
|
|
20241104,184300,595595015,5010,5010,5010,5010,0
|
|
20241104,184200,595595015,5010,5010,5010,5010,0
|
|
20241104,184100,595595015,5010,5010,5010,5010,0
|
|
20241104,184000,595595015,5010,5010,5010,5010,0
|
|
20241104,183900,595595015,5010,5010,5010,5010,0
|
|
20241104,183800,595595015,5010,5010,5010,5010,0
|
|
20241104,183700,595595015,5010,5010,5010,5010,0
|
|
20241104,183600,595595015,5010,5010,5010,5010,0
|
|
20241104,183500,595595015,5010,5010,5010,5010,0
|
|
20241104,183400,595595015,5010,5010,5010,5010,0
|
|
20241104,183300,595595015,5010,5010,5010,5010,0
|
|
20241104,183200,595595015,5010,5010,5010,5010,0
|
|
20241104,183100,595595015,5010,5010,5010,5010,0
|
|
20241104,183000,595595015,5010,5010,5010,5010,0
|
|
20241104,182900,595595015,5010,5010,5010,5010,0
|
|
20241104,182800,595595015,5010,5010,5010,5010,0
|
|
20241104,182700,595595015,5010,5010,5010,5010,4397
|
|
20241104,182600,595595015,5010,5010,5010,5010,0
|
|
20241104,182500,595595015,5010,5010,5010,5010,0
|
|
20241104,182400,595595015,5010,5010,5010,5010,0
|
|
20241104,182300,595595015,5010,5010,5010,5010,0
|
|
20241104,182200,595595015,5010,5010,5010,5010,0
|
|
20241104,182100,595595015,5010,5010,5010,5010,0
|
|
20241104,182000,595595015,5010,5010,5010,5010,0
|
|
20241104,181900,595595015,5010,5010,5010,5010,0
|
|
20241104,181800,595595015,5010,5010,5010,5010,0
|
|
20241104,181700,595595015,5010,5010,5010,5010,0
|
|
20241104,181600,595595015,5010,5010,5010,5010,0
|
|
20241104,181500,595595015,5010,5010,5010,5010,0
|
|
20241104,181400,595595015,5010,5010,5010,5010,0
|
|
20241104,181300,595595015,5010,5010,5010,5010,0
|
|
20241104,181200,595595015,5010,5010,5010,5010,0
|
|
20241104,181100,595595015,5010,5010,5010,5010,0
|
|
20241104,181000,595595015,5010,5010,5010,5010,0
|
|
20241104,180900,595595015,5010,5010,5010,5010,0
|
|
20241104,180800,595595015,5010,5010,5010,5010,0
|
|
20241104,180700,595595015,5010,5010,5010,5010,0
|
|
20241104,180600,595595015,5010,5010,5010,5010,0
|
|
20241104,180500,595595015,5010,5010,5010,5010,0
|
|
20241104,180400,595595015,5010,5010,5010,5010,0
|
|
20241104,180300,595595015,5010,5010,5010,5010,0
|
|
20241104,180200,595595015,5010,5010,5010,5010,0
|
|
20241104,180100,595595015,5010,5010,5010,5010,0
|
|
20241104,180000,595595015,5010,5010,5010,5010,0
|
|
20241104,175900,595595015,5010,5010,5010,5010,0
|
|
20241104,175800,595595015,5010,5010,5010,5010,0
|
|
20241104,175700,595595015,5010,5010,5010,5010,4397
|
|
20241104,175600,595595015,5010,5010,5010,5010,0
|
|
20241104,175500,595595015,5010,5010,5010,5010,0
|
|
20241104,175400,595595015,5010,5010,5010,5010,0
|
|
20241104,175300,595595015,5010,5010,5010,5010,0
|
|
20241104,175200,595595015,5010,5010,5010,5010,0
|
|
20241104,175100,595595015,5010,5010,5010,5010,0
|
|
20241104,175000,595595015,5010,5010,5010,5010,0
|
|
20241104,174900,595595015,5010,5010,5010,5010,0
|
|
20241104,174800,595595015,5010,5010,5010,5010,0
|
|
20241104,174700,595595015,5010,5010,5010,5010,0
|
|
20241104,174600,595595015,5010,5010,5010,5010,0
|
|
20241104,174500,595595015,5010,5010,5010,5010,0
|
|
20241104,174400,595595015,5010,5010,5010,5010,0
|
|
20241104,174300,595595015,5010,5010,5010,5010,0
|
|
20241104,174200,595595015,5010,5010,5010,5010,0
|
|
20241104,174100,595595015,5010,5010,5010,5010,0
|
|
20241104,174000,595595015,5010,5010,5010,5010,0
|
|
20241104,173900,595595015,5010,5010,5010,5010,0
|
|
20241104,173800,595595015,5010,5010,5010,5010,0
|
|
20241104,173700,595595015,5010,5010,5010,5010,0
|
|
20241104,173600,595595015,5010,5010,5010,5010,0
|
|
20241104,173500,595595015,5010,5010,5010,5010,0
|
|
20241104,173400,595595015,5010,5010,5010,5010,0
|
|
20241104,173300,595595015,5010,5010,5010,5010,0
|
|
20241104,173200,595595015,5010,5010,5010,5010,0
|
|
20241104,173100,595595015,5010,5010,5010,5010,0
|
|
20241104,173000,595595015,5010,5010,5010,5010,0
|
|
20241104,172900,595595015,5010,5010,5010,5010,0
|
|
20241104,172800,595595015,5010,5010,5010,5010,0
|
|
20241104,172700,595595015,5010,5010,5010,5010,4397
|
|
20241104,172600,595595015,5010,5010,5010,5010,0
|
|
20241104,172500,595595015,5010,5010,5010,5010,0
|
|
20241104,172400,595595015,5010,5010,5010,5010,0
|
|
20241104,172300,595595015,5010,5010,5010,5010,0
|
|
20241104,172200,595595015,5010,5010,5010,5010,0
|
|
20241104,172100,595595015,5010,5010,5010,5010,0
|
|
20241104,172000,595595015,5010,5010,5010,5010,0
|
|
20241104,171900,595595015,5010,5010,5010,5010,0
|
|
20241104,171800,595595015,5010,5010,5010,5010,0
|
|
20241104,171700,595595015,5010,5010,5010,5010,0
|
|
20241104,171600,595595015,5010,5010,5010,5010,0
|
|
20241104,171500,595595015,5010,5010,5010,5010,0
|
|
20241104,171400,595595015,5010,5010,5010,5010,0
|
|
20241104,171300,595595015,5010,5010,5010,5010,0
|
|
20241104,171200,595595015,5010,5010,5010,5010,0
|
|
20241104,171100,595595015,5010,5010,5010,5010,0
|
|
20241104,171000,595595015,5010,5010,5010,5010,0
|
|
20241104,170900,595595015,5010,5010,5010,5010,0
|
|
20241104,170800,595595015,5010,5010,5010,5010,0
|
|
20241104,170700,595595015,5010,5010,5010,5010,0
|
|
20241104,170600,595595015,5010,5010,5010,5010,0
|
|
20241104,170500,595595015,5010,5010,5010,5010,0
|
|
20241104,170400,595595015,5010,5010,5010,5010,0
|
|
20241104,170300,595595015,5010,5010,5010,5010,0
|
|
20241104,170200,595595015,5010,5010,5010,5010,0
|
|
20241104,170100,595595015,5010,5010,5010,5010,0
|
|
20241104,170000,595595015,5010,5010,5010,5010,0
|
|
20241104,165900,595595015,5010,5010,5010,5010,0
|
|
20241104,165800,595595015,5010,5010,5010,5010,0
|
|
20241104,165700,595595015,5010,5010,5010,5010,4397
|
|
20241104,165600,595595015,5010,5010,5010,5010,0
|
|
20241104,165500,595595015,5010,5010,5010,5010,0
|
|
20241104,165400,595595015,5010,5010,5010,5010,0
|
|
20241104,165300,595595015,5010,5010,5010,5010,0
|
|
20241104,165200,595595015,5010,5010,5010,5010,0
|
|
20241104,165100,595595015,5010,5010,5010,5010,0
|
|
20241104,165000,595595015,5010,5010,5010,5010,0
|
|
20241104,164900,595595015,5010,5010,5010,5010,0
|
|
20241104,164800,595595015,5010,5010,5010,5010,0
|
|
20241104,164700,595595015,5010,5010,5010,5010,0
|
|
20241104,164600,595595015,5010,5010,5010,5010,0
|
|
20241104,164500,595595015,5010,5010,5010,5010,0
|
|
20241104,164400,595595015,5010,5010,5010,5010,0
|
|
20241104,164300,595595015,5010,5010,5010,5010,0
|
|
20241104,164200,595595015,5010,5010,5010,5010,0
|
|
20241104,164100,595595015,5010,5010,5010,5010,0
|
|
20241104,164000,595595015,5010,5010,5010,5010,0
|
|
20241104,163900,595595015,5010,5010,5010,5010,0
|
|
20241104,163800,595595015,5010,5010,5010,5010,0
|
|
20241104,163700,595595015,5010,5010,5010,5010,0
|
|
20241104,163600,595595015,5010,5010,5010,5010,0
|
|
20241104,163500,595595015,5010,5010,5010,5010,0
|
|
20241104,163400,595595015,5010,5010,5010,5010,0
|
|
20241104,163300,595595015,5010,5010,5010,5010,0
|
|
20241104,163200,595595015,5010,5010,5010,5010,0
|
|
20241104,163100,595595015,5010,5010,5010,5010,0
|
|
20241104,163000,595595015,5010,5010,5010,5010,0
|
|
20241104,162900,595595015,5010,5010,5010,5010,0
|
|
20241104,162800,595595015,5010,5010,5010,5010,0
|
|
20241104,162700,595595015,5010,5010,5010,5010,4397
|
|
20241104,162600,595595015,5010,5010,5010,5010,0
|
|
20241104,162500,595595015,5010,5010,5010,5010,0
|
|
20241104,162400,595595015,5010,5010,5010,5010,0
|
|
20241104,162300,595595015,5010,5010,5010,5010,0
|
|
20241104,162200,595595015,5010,5010,5010,5010,0
|
|
20241104,162100,595595015,5010,5010,5010,5010,0
|
|
20241104,162000,595595015,5010,5010,5010,5010,0
|
|
20241104,161900,595595015,5010,5010,5010,5010,0
|
|
20241104,161800,595595015,5010,5010,5010,5010,0
|
|
20241104,161700,595595015,5010,5010,5010,5010,0
|
|
20241104,161600,595595015,5010,5010,5010,5010,0
|
|
20241104,161500,595595015,5010,5010,5010,5010,0
|
|
20241104,161400,595595015,5010,5010,5010,5010,0
|
|
20241104,161300,595595015,5010,5010,5010,5010,0
|
|
20241104,161200,595595015,5010,5010,5010,5010,0
|
|
20241104,161100,595595015,5010,5010,5010,5010,0
|
|
20241104,161000,595595015,5010,5010,5010,5010,0
|
|
20241104,160900,595595015,5010,5010,5010,5010,0
|
|
20241104,160800,595595015,5010,5010,5010,5010,0
|
|
20241104,160700,595595015,5010,5010,5010,5010,0
|
|
20241104,160600,595595015,5010,5010,5010,5010,0
|
|
20241104,160500,595595015,5010,5010,5010,5010,0
|
|
20241104,160400,595595015,5010,5010,5010,5010,0
|
|
20241104,160300,595595015,5010,5010,5010,5010,0
|
|
20241104,160200,595595015,5010,5010,5010,5010,0
|
|
20241104,160100,595595015,5010,5010,5010,5010,0
|
|
20241104,160000,595595015,5010,5010,5010,5010,0
|
|
20241104,155900,595595015,5010,5010,5010,5010,0
|
|
20241104,155800,595595015,5010,5010,5010,5010,0
|
|
20241104,155700,595595015,5010,5010,5010,5010,4397
|
|
20241104,155600,595595015,5010,5010,5010,5010,0
|
|
20241104,155500,595595015,5010,5010,5010,5010,0
|
|
20241104,155400,595595015,5010,5010,5010,5010,0
|
|
20241104,155300,595595015,5010,5010,5010,5010,0
|
|
20241104,155200,595595015,5010,5010,5010,5010,0
|
|
20241104,155100,595595015,5010,5010,5010,5010,0
|
|
20241104,155000,595595015,5010,5010,5010,5010,0
|
|
20241104,154900,595595015,5010,5010,5010,5010,0
|
|
20241104,154800,595595015,5010,5010,5010,5010,0
|
|
20241104,154700,595595015,5010,5010,5010,5010,0
|
|
20241104,154600,595595015,5010,5010,5010,5010,0
|
|
20241104,154500,595595015,5010,5010,5010,5010,0
|
|
20241104,154400,595595015,5010,5010,5010,5010,0
|
|
20241104,154300,595595015,5010,5010,5010,5010,0
|
|
20241104,154200,595595015,5010,5010,5010,5010,0
|
|
20241104,154100,595595015,5010,5010,5010,5010,0
|
|
20241104,154000,595595015,5010,5010,5010,5010,0
|
|
20241104,153900,595595015,5010,5010,5010,5010,0
|
|
20241104,153800,595595015,5010,5010,5010,5010,0
|
|
20241104,153700,595595015,5010,5010,5010,5010,0
|
|
20241104,153600,595595015,5010,5010,5010,5010,0
|
|
20241104,153500,595595015,5010,5010,5010,5010,0
|
|
20241104,153400,595595015,5010,5010,5010,5010,0
|
|
20241104,153300,595595015,5010,5010,5010,5010,0
|
|
20241104,153200,595595015,5010,5010,5010,5010,0
|
|
20241104,153100,595595015,5010,5010,5010,5010,0
|
|
20241104,153000,595595015,5010,5010,5010,5010,4397
|
|
20241104,152900,573566045,5050,5050,5050,5050,0
|
|
20241104,152800,573566045,5050,5050,5050,5050,0
|
|
20241104,152700,573566045,5050,5050,5050,5050,0
|
|
20241104,152600,573566045,5050,5050,5050,5050,0
|
|
20241104,152500,573566045,5050,5050,5050,5050,0
|
|
20241104,152400,573566045,5050,5050,5050,5050,0
|
|
20241104,152300,573566045,5050,5050,5050,5050,0
|
|
20241104,152200,573566045,5050,5050,5050,5050,0
|
|
20241104,152100,573566045,5050,5050,5050,5050,0
|
|
20241104,152000,573566045,5050,5050,5050,5050,0
|
|
20241104,151900,573566045,5050,5050,5050,5050,1
|
|
20241104,151800,573560995,5030,5040,5040,5030,487
|
|
20241104,151700,571106525,5050,5050,5050,5050,260
|
|
20241104,151600,569793525,5050,5050,5050,5050,0
|
|
20241104,151500,569793525,5050,5050,5050,5050,3151
|
|
20241104,151400,553880975,5050,5050,5050,5050,0
|
|
20241104,151300,553880975,5050,5050,5050,5050,57
|
|
20241104,151200,553593125,5060,5060,5060,5060,0
|
|
20241104,151100,553593125,5060,5060,5060,5060,0
|
|
20241104,151000,553593125,5060,5060,5060,5060,10
|
|
20241104,150900,553542525,5050,5050,5050,5050,0
|
|
20241104,150800,553542525,5050,5050,5050,5050,4
|
|
20241104,150700,553522325,5060,5050,5060,5050,993
|
|
20241104,150600,548507635,5040,5040,5040,5040,0
|
|
20241104,150500,548507635,5040,5050,5050,5040,905
|
|
20241104,150400,543942295,5050,5050,5050,5050,50
|
|
20241104,150300,543689795,5050,5050,5050,5050,100
|
|
20241104,150200,543184795,5060,5060,5060,5060,0
|
|
20241104,150100,543184795,5060,5060,5060,5050,51
|
|
20241104,150000,542926745,5060,5060,5060,5060,4
|
|
20241104,145900,542906505,5060,5050,5060,5050,8
|
|
20241104,145800,542866035,5060,5060,5060,5060,210
|
|
20241104,145700,541803435,5060,5060,5060,5060,217
|
|
20241104,145600,540705415,5060,5060,5060,5060,1339
|
|
20241104,145500,533930075,5060,5060,5060,5060,186
|
|
20241104,145400,532988915,5050,5050,5050,5050,0
|
|
20241104,145300,532988915,5050,5050,5050,5050,246
|
|
20241104,145200,531746615,5040,5040,5040,5040,0
|
|
20241104,145100,531746615,5040,5040,5040,5040,11
|
|
20241104,145000,531691175,5040,5040,5040,5040,0
|
|
20241104,144900,531691175,5040,5040,5040,5040,1104
|
|
20241104,144800,526127015,5030,5030,5030,5030,140
|
|
20241104,144700,525422815,5040,5030,5040,5030,1077
|
|
20241104,144600,520003425,5040,5040,5040,5040,1000
|
|
20241104,144500,514963425,5050,5050,5050,5050,0
|
|
20241104,144400,514963425,5050,5040,5050,5040,1129
|
|
20241104,144300,509271975,5040,5040,5040,5040,0
|
|
20241104,144200,509271975,5040,5050,5050,5040,714
|
|
20241104,144100,505667875,5050,5050,5050,5050,0
|
|
20241104,144000,505667875,5050,5050,5050,5050,1
|
|
20241104,143900,505662825,5050,5040,5050,5040,222
|
|
20241104,143800,504543725,5050,5040,5050,5040,6
|
|
20241104,143700,504513475,5050,5050,5050,5050,11
|
|
20241104,143600,504457925,5050,5050,5050,5050,0
|
|
20241104,143500,504457925,5050,5050,5050,5040,664
|
|
20241104,143400,501108725,5050,5050,5050,5050,37
|
|
20241104,143300,500921875,5050,5050,5050,5050,0
|
|
20241104,143200,500921875,5050,5050,5050,5050,10
|
|
20241104,143100,500871375,5050,5050,5050,5050,5
|
|
20241104,143000,500846125,5050,5050,5050,5050,0
|
|
20241104,142900,500846125,5050,5050,5050,5050,0
|
|
20241104,142800,500846125,5050,5050,5050,5050,0
|
|
20241104,142700,500846125,5050,5050,5050,5050,0
|
|
20241104,142600,500846125,5050,5050,5050,5050,1
|
|
20241104,142500,500841075,5030,5030,5030,5030,0
|
|
20241104,142400,500841075,5030,5030,5030,5030,0
|
|
20241104,142300,500841075,5030,5030,5030,5030,20
|
|
20241104,142200,500740475,5050,5050,5050,5050,0
|
|
20241104,142100,500740475,5050,5040,5050,5040,2798
|
|
20241104,142000,486631235,5040,5040,5040,5040,276
|
|
20241104,141900,485240195,5040,5040,5040,5040,99
|
|
20241104,141800,484741235,5050,5050,5050,5050,20
|
|
20241104,141700,484640235,5040,5040,5040,5040,0
|
|
20241104,141600,484640235,5040,5040,5040,5040,30
|
|
20241104,141500,484489035,5040,5040,5040,5040,3
|
|
20241104,141400,484473915,5040,5040,5040,5040,0
|
|
20241104,141300,484473915,5040,5040,5040,5040,83
|
|
20241104,141200,484055595,5050,5050,5050,5050,0
|
|
20241104,141100,484055595,5050,5050,5050,5050,0
|
|
20241104,141000,484055595,5050,5050,5050,5050,3
|
|
20241104,140900,484040445,5050,5050,5050,5050,0
|
|
20241104,140800,484040445,5050,5050,5050,5050,0
|
|
20241104,140700,484040445,5050,5050,5050,5050,0
|
|
20241104,140600,484040445,5050,5050,5050,5050,1
|
|
20241104,140500,484035395,5050,5050,5050,5050,0
|
|
20241104,140400,484035395,5050,5050,5050,5050,2
|
|
20241104,140300,484025295,5040,5040,5040,5040,100
|
|
20241104,140200,483521295,5040,5040,5040,5040,100
|
|
20241104,140100,483017295,5030,5030,5030,5030,0
|
|
20241104,140000,483017295,5030,5030,5030,5030,0
|
|
20241104,135900,483017295,5030,5030,5030,5030,0
|
|
20241104,135800,483017295,5030,5030,5030,5030,0
|
|
20241104,135700,483017295,5030,5030,5030,5030,0
|
|
20241104,135600,483017295,5030,5030,5030,5030,0
|
|
20241104,135500,483017295,5030,5030,5030,5030,0
|
|
20241104,135400,483017295,5030,5030,5030,5030,0
|
|
20241104,135300,483017295,5030,5030,5030,5030,597
|
|
20241104,135200,480014385,5030,5030,5040,5030,96
|
|
20241104,135100,479530595,5030,5030,5030,5030,3
|
|
20241104,135000,479515505,5030,5030,5030,5030,101
|
|
20241104,134900,479007475,5030,5030,5030,5030,0
|
|
20241104,134800,479007475,5030,5030,5030,5030,0
|
|
20241104,134700,479007475,5030,5030,5030,5030,1000
|
|
20241104,134600,473977475,5030,5030,5030,5030,0
|
|
20241104,134500,473977475,5030,5030,5030,5030,0
|
|
20241104,134400,473977475,5030,5030,5030,5030,0
|
|
20241104,134300,473977475,5030,5030,5030,5030,0
|
|
20241104,134200,473977475,5030,5030,5030,5030,0
|
|
20241104,134100,473977475,5030,5030,5030,5030,3038
|
|
20241104,134000,458696335,5030,5030,5030,5030,1412
|
|
20241104,133900,451593975,5030,5030,5030,5030,3
|
|
20241104,133800,451578885,5040,5040,5040,5040,218
|
|
20241104,133700,450480165,5030,5030,5030,5030,142
|
|
20241104,133600,449765905,5030,5030,5030,5030,0
|
|
20241104,133500,449765905,5030,5030,5030,5030,0
|
|
20241104,133400,449765905,5030,5030,5030,5030,0
|
|
20241104,133300,449765905,5030,5030,5030,5030,0
|
|
20241104,133200,449765905,5030,5030,5030,5030,0
|
|
20241104,133100,449765905,5030,5030,5030,5030,281
|
|
20241104,133000,448352475,5030,5030,5030,5030,469
|
|
20241104,132900,445993405,5030,5030,5030,5030,50
|
|
20241104,132800,445741905,5030,5020,5030,5020,51
|
|
20241104,132700,445485385,5030,5030,5030,5030,443
|
|
20241104,132600,443257095,5030,5030,5030,5030,100
|
|
20241104,132500,442754095,5030,5030,5030,5030,120
|
|
20241104,132400,442150495,5030,5030,5030,5030,100
|
|
20241104,132300,441647495,5030,5030,5030,5030,10
|
|
20241104,132200,441597195,5030,5040,5040,5030,100
|
|
20241104,132100,441093855,5040,5040,5040,5040,192
|
|
20241104,132000,440126175,5040,5040,5040,5040,199
|
|
20241104,131900,439123215,5050,5050,5050,5050,0
|
|
20241104,131800,439123215,5050,5050,5050,5050,0
|
|
20241104,131700,439123215,5050,5050,5050,5050,0
|
|
20241104,131600,439123215,5050,5050,5050,5050,0
|
|
20241104,131500,439123215,5050,5050,5050,5050,0
|
|
20241104,131400,439123215,5050,5050,5050,5050,1
|
|
20241104,131300,439118165,5050,5050,5050,5050,0
|
|
20241104,131200,439118165,5050,5050,5050,5050,158
|
|
20241104,131100,438320265,5040,5040,5040,5040,0
|
|
20241104,131000,438320265,5040,5040,5040,5040,11
|
|
20241104,130900,438264825,5040,5040,5040,5040,0
|
|
20241104,130800,438264825,5040,5040,5040,5040,10
|
|
20241104,130700,438214425,5050,5040,5050,5040,102
|
|
20241104,130600,437699535,5040,5040,5040,5040,0
|
|
20241104,130500,437699535,5040,5040,5040,5040,34
|
|
20241104,130400,437528175,5040,5040,5040,5040,0
|
|
20241104,130300,437528175,5040,5040,5040,5040,0
|
|
20241104,130200,437528175,5040,5030,5040,5030,1687
|
|
20241104,130100,429025795,5040,5040,5040,5040,0
|
|
20241104,130000,429025795,5040,5040,5040,5040,0
|
|
20241104,125900,429025795,5040,5040,5040,5040,0
|
|
20241104,125800,429025795,5040,5040,5040,5040,2
|
|
20241104,125700,429015715,5040,5040,5040,5040,500
|
|
20241104,125600,426495715,5040,5040,5040,5040,10
|
|
20241104,125500,426445315,5040,5040,5040,5040,0
|
|
20241104,125400,426445315,5040,5040,5040,5040,65
|
|
20241104,125300,426117715,5040,5040,5040,5040,0
|
|
20241104,125200,426117715,5040,5040,5040,5040,0
|
|
20241104,125100,426117715,5040,5040,5040,5040,9
|
|
20241104,125000,426072355,5040,5040,5040,5040,100
|
|
20241104,124900,425568355,5050,5050,5050,5050,11
|
|
20241104,124800,425512805,5030,5030,5030,5030,0
|
|
20241104,124700,425512805,5030,5030,5030,5030,137
|
|
20241104,124600,424823695,5040,5040,5040,5040,2200
|
|
20241104,124500,413735695,5040,5050,5050,5040,20
|
|
20241104,124400,413634885,5040,5050,5060,5040,699
|
|
20241104,124300,410098895,5050,5050,5050,5050,165
|
|
20241104,124200,409265645,5050,5050,5050,5050,1
|
|
20241104,124100,409260595,5050,5050,5050,5050,41
|
|
20241104,124000,409053545,5050,5050,5050,5050,20
|
|
20241104,123900,408952545,5050,5050,5050,5050,129
|
|
20241104,123800,408301095,5050,5050,5050,5050,90
|
|
20241104,123700,407846595,5060,5060,5060,5060,0
|
|
20241104,123600,407846595,5060,5060,5060,5060,28
|
|
20241104,123500,407704915,5050,5050,5050,5050,0
|
|
20241104,123400,407704915,5050,5050,5050,5050,29
|
|
20241104,123300,407558465,5060,5060,5060,5060,0
|
|
20241104,123200,407558465,5060,5060,5060,5060,12
|
|
20241104,123100,407497745,5050,5050,5050,5050,0
|
|
20241104,123000,407497745,5050,5050,5050,5050,1000
|
|
20241104,122900,402447745,5050,5050,5050,5050,100
|
|
20241104,122800,401942745,5050,5050,5050,5050,7
|
|
20241104,122700,401907395,5060,5050,5060,5050,34
|
|
20241104,122600,401735415,5050,5050,5050,5050,0
|
|
20241104,122500,401735415,5050,5050,5050,5050,0
|
|
20241104,122400,401735415,5050,5050,5050,5050,100
|
|
20241104,122300,401230415,5060,5060,5060,5060,0
|
|
20241104,122200,401230415,5060,5060,5060,5060,6
|
|
20241104,122100,401200055,5050,5050,5050,5050,150
|
|
20241104,122000,400442555,5050,5050,5050,5050,10
|
|
20241104,121900,400392055,5050,5050,5050,5050,0
|
|
20241104,121800,400392055,5050,5050,5050,5050,1000
|
|
20241104,121700,395342055,5050,5050,5050,5050,50
|
|
20241104,121600,395089555,5050,5050,5050,5050,2
|
|
20241104,121500,395079455,5050,5050,5050,5050,50
|
|
20241104,121400,394826955,5050,5050,5050,5050,5
|
|
20241104,121300,394801705,5060,5060,5060,5060,1
|
|
20241104,121200,394796645,5060,5060,5060,5060,0
|
|
20241104,121100,394796645,5060,5060,5060,5060,0
|
|
20241104,121000,394796645,5060,5050,5060,5050,102
|
|
20241104,120900,394281535,5040,5040,5040,5040,0
|
|
20241104,120800,394281535,5040,5040,5040,5040,100
|
|
20241104,120700,393777535,5040,5050,5050,5040,100
|
|
20241104,120600,393272735,5040,5040,5040,5040,100
|
|
20241104,120500,392768735,5040,5040,5040,5040,100
|
|
20241104,120400,392264735,5040,5040,5040,5040,0
|
|
20241104,120300,392264735,5040,5040,5040,5040,100
|
|
20241104,120200,391760735,5050,5050,5050,5050,279
|
|
20241104,120100,390351785,5050,5050,5050,5050,171
|
|
20241104,120000,389488235,5050,5050,5050,5050,0
|
|
20241104,115900,389488235,5050,5050,5050,5050,0
|
|
20241104,115800,389488235,5050,5050,5050,5050,20
|
|
20241104,115700,389387235,5040,5040,5040,5040,0
|
|
20241104,115600,389387235,5040,5040,5040,5040,830
|
|
20241104,115500,385204035,5040,5040,5040,5040,1
|
|
20241104,115400,385198995,5050,5050,5050,5050,0
|
|
20241104,115300,385198995,5050,5050,5050,5050,0
|
|
20241104,115200,385198995,5050,5050,5050,5050,0
|
|
20241104,115100,385198995,5050,5050,5050,5050,0
|
|
20241104,115000,385198995,5050,5050,5050,5050,0
|
|
20241104,114900,385198995,5050,5050,5050,5050,0
|
|
20241104,114800,385198995,5050,5050,5050,5050,290
|
|
20241104,114700,383734495,5070,5050,5070,5050,2000
|
|
20241104,114600,373598515,5050,5050,5050,5050,2
|
|
20241104,114500,373588415,5050,5050,5050,5050,0
|
|
20241104,114400,373588415,5050,5050,5050,5050,8
|
|
20241104,114300,373548015,5050,5050,5050,5050,15
|
|
20241104,114200,373472265,5050,5050,5050,5050,0
|
|
20241104,114100,373472265,5050,5050,5050,5050,0
|
|
20241104,114000,373472265,5050,5050,5050,5050,93
|
|
20241104,113900,373002615,5050,5050,5050,5050,7
|
|
20241104,113800,372967265,5050,5050,5050,5050,79
|
|
20241104,113700,372568315,5050,5050,5050,5050,10
|
|
20241104,113600,372517815,5050,5050,5050,5050,21
|
|
20241104,113500,372411765,5050,5050,5050,5050,1
|
|
20241104,113400,372406715,5050,5050,5050,5050,0
|
|
20241104,113300,372406715,5050,5050,5050,5050,0
|
|
20241104,113200,372406715,5050,5050,5050,5050,20
|
|
20241104,113100,372305715,5050,5050,5050,5050,0
|
|
20241104,113000,372305715,5050,5050,5050,5050,0
|
|
20241104,112900,372305715,5050,5050,5050,5050,0
|
|
20241104,112800,372305715,5050,5050,5050,5050,46
|
|
20241104,112700,372073415,5060,5060,5060,5060,0
|
|
20241104,112600,372073415,5060,5060,5060,5060,50
|
|
20241104,112500,371820415,5060,5050,5060,5050,13
|
|
20241104,112400,371754735,5060,5060,5060,5060,0
|
|
20241104,112300,371754735,5060,5060,5060,5060,30
|
|
20241104,112200,371602935,5050,5050,5060,5050,878
|
|
20241104,112100,367160755,5050,5050,5050,5050,3
|
|
20241104,112000,367145605,5050,5050,5050,5050,0
|
|
20241104,111900,367145605,5050,5050,5050,5050,1
|
|
20241104,111800,367140555,5050,5050,5050,5050,38
|
|
20241104,111700,366948655,5050,5050,5050,5050,2
|
|
20241104,111600,366938555,5050,5050,5050,5050,11
|
|
20241104,111500,366883005,5060,5060,5060,5060,10
|
|
20241104,111400,366832405,5060,5060,5060,5060,0
|
|
20241104,111300,366832405,5060,5040,5060,5040,9613
|
|
20241104,111200,318380885,5030,5030,5040,5030,326
|
|
20241104,111100,316738075,5040,5040,5040,5040,1184
|
|
20241104,111000,310770715,5040,5040,5040,5040,100
|
|
20241104,110900,310266715,5040,5040,5040,5040,90
|
|
20241104,110800,309813115,5050,5050,5050,5050,108
|
|
20241104,110700,309267715,5040,5040,5040,5040,50
|
|
20241104,110600,309015715,5040,5040,5040,5040,0
|
|
20241104,110500,309015715,5040,5040,5040,5040,0
|
|
20241104,110400,309015715,5040,5040,5040,5040,0
|
|
20241104,110300,309015715,5040,5040,5040,5040,0
|
|
20241104,110200,309015715,5040,5040,5040,5040,0
|
|
20241104,110100,309015715,5040,5040,5040,5040,0
|
|
20241104,110000,309015715,5040,5040,5040,5040,200
|
|
20241104,105900,308007715,5040,5040,5040,5040,51
|
|
20241104,105800,307750675,5050,5050,5050,5050,0
|
|
20241104,105700,307750675,5050,5040,5050,5040,61
|
|
20241104,105600,307442635,5050,5050,5050,5050,0
|
|
20241104,105500,307442635,5050,5050,5050,5050,53
|
|
20241104,105400,307174985,5050,5050,5050,5050,20
|
|
20241104,105300,307073985,5050,5040,5050,5040,25
|
|
20241104,105200,306947935,5040,5040,5040,5040,50
|
|
20241104,105100,306695935,5050,5050,5050,5050,1488
|
|
20241104,105000,299181535,5040,5040,5040,5040,0
|
|
20241104,104900,299181535,5040,5040,5040,5040,0
|
|
20241104,104800,299181535,5040,5040,5040,5040,1
|
|
20241104,104700,299176495,5030,5030,5030,5030,0
|
|
20241104,104600,299176495,5030,5040,5040,5030,231
|
|
20241104,104500,298012565,5040,5040,5040,5040,0
|
|
20241104,104400,298012565,5040,5040,5040,5040,446
|
|
20241104,104300,295764725,5040,5040,5040,5040,0
|
|
20241104,104200,295764725,5040,5040,5040,5040,0
|
|
20241104,104100,295764725,5040,5040,5040,5040,0
|
|
20241104,104000,295764725,5040,5040,5040,5040,0
|
|
20241104,103900,295764725,5040,5040,5040,5040,52
|
|
20241104,103800,295502645,5040,5040,5040,5040,100
|
|
20241104,103700,294998645,5040,5030,5060,5030,5
|
|
20241104,103600,294973395,5030,5030,5030,5030,0
|
|
20241104,103500,294973395,5030,5050,5050,5030,513
|
|
20241104,103400,292387865,5050,5060,5060,5050,13
|
|
20241104,103300,292322115,5080,5080,5080,5080,11
|
|
20241104,103200,292266235,5070,5060,5070,5060,963
|
|
20241104,103100,287390395,5060,5060,5060,5060,0
|
|
20241104,103000,287390395,5060,5060,5060,5060,0
|
|
20241104,102900,287390395,5060,5040,5060,5040,689
|
|
20241104,102800,283912925,5040,5040,5040,5040,284
|
|
20241104,102700,282481565,5050,5040,5050,5040,173
|
|
20241104,102600,281608505,5050,5050,5050,5050,50
|
|
20241104,102500,281356005,5050,5030,5050,5030,535
|
|
20241104,102400,278659675,5040,5030,5040,5020,1268
|
|
20241104,102300,272282625,5020,5020,5030,5020,153
|
|
20241104,102200,271514555,5030,5020,5030,5020,2011
|
|
20241104,102100,261419225,5020,5020,5020,5020,311
|
|
20241104,102000,259858005,5030,5030,5030,5030,19
|
|
20241104,101900,259762435,5030,5030,5030,5030,1507
|
|
20241104,101800,252182225,5030,5030,5030,5030,0
|
|
20241104,101700,252182225,5030,5020,5030,5020,1414
|
|
20241104,101600,245075955,5020,5020,5020,5020,385
|
|
20241104,101500,243143255,5030,5020,5030,5020,343
|
|
20241104,101400,241421385,5020,5020,5020,5020,35
|
|
20241104,101300,241245685,5020,5010,5020,5010,51
|
|
20241104,101200,240990165,5010,5030,5030,5010,1082
|
|
20241104,101100,235568465,5030,5030,5030,5030,0
|
|
20241104,101000,235568465,5030,5030,5030,5030,22
|
|
20241104,100900,235457805,5030,5030,5030,5030,1
|
|
20241104,100800,235452775,5030,5030,5030,5020,299
|
|
20241104,100700,233951705,5020,5020,5030,5020,116
|
|
20241104,100600,233369375,5030,5020,5030,5020,54
|
|
20241104,100500,233097855,5030,5020,5040,5020,1560
|
|
20241104,100400,225261225,5010,5010,5010,5010,40
|
|
20241104,100300,225060825,5010,5010,5010,5010,422
|
|
20241104,100200,222946605,5010,5000,5010,5000,140
|
|
20241104,100100,222246595,5000,5000,5000,5000,676
|
|
20241104,100000,218866595,5010,5000,5010,5000,108
|
|
20241104,095900,218325595,5020,5020,5020,5020,1
|
|
20241104,095800,218320575,5010,5010,5020,5010,2055
|
|
20241104,095700,208009025,5010,5000,5020,5000,716
|
|
20241104,095600,204423475,5000,4995,5000,4995,641
|
|
20241104,095500,201219520,4995,4980,4995,4980,31
|
|
20241104,095400,201065125,4985,4980,4985,4980,523
|
|
20241104,095300,198460470,4985,4980,4985,4980,956
|
|
20241104,095200,193697425,4985,4985,5000,4985,711
|
|
20241104,095100,190151345,4980,4975,4980,4975,87
|
|
20241104,095000,189718245,4980,4970,4985,4970,1249
|
|
20241104,094900,183494265,4960,4960,4960,4960,1
|
|
20241104,094800,183489305,4980,4980,4980,4980,0
|
|
20241104,094700,183489305,4980,4980,4980,4980,19
|
|
20241104,094600,183394685,4980,4970,4990,4970,263
|
|
20241104,094500,182086255,4970,4960,4970,4960,534
|
|
20241104,094400,179435390,4955,4935,4955,4935,7321
|
|
20241104,094300,143299610,4935,4905,4935,4905,2001
|
|
20241104,094200,133442440,4905,4910,4915,4905,2523
|
|
20241104,094100,121058980,4915,4920,4930,4915,2012
|
|
20241104,094000,111163615,4920,4930,4930,4920,7868
|
|
20241104,093900,72421785,4930,4935,4935,4925,338
|
|
20241104,093800,70756740,4925,4935,4935,4925,3923
|
|
20241104,093700,51416975,4935,4940,4940,4935,54
|
|
20241104,093600,51150475,4940,4940,4940,4940,10
|
|
20241104,093500,51101075,4940,4945,4945,4940,191
|
|
20241104,093400,50157030,4945,4945,4945,4945,3
|
|
20241104,093300,50142195,4945,4945,4945,4945,0
|
|
20241104,093200,50142195,4945,4945,4945,4945,1
|
|
20241104,093100,50137250,4930,4930,4930,4930,0
|
|
20241104,093000,50137250,4930,4930,4930,4930,0
|
|
20241104,092900,50137250,4930,4945,4945,4930,2117
|
|
20241104,092800,39699920,4945,4945,4945,4945,890
|
|
20241104,092700,35298870,4950,4950,4950,4950,431
|
|
20241104,092600,33165420,4955,4955,4955,4955,104
|
|
20241104,092500,32650100,4955,4955,4955,4955,22
|
|
20241104,092400,32541090,4955,4955,4955,4955,44
|
|
20241104,092300,32323070,4955,4955,4955,4955,10
|
|
20241104,092200,32273520,4955,4955,4955,4955,0
|
|
20241104,092100,32273520,4955,4955,4955,4955,1
|
|
20241104,092000,32268565,4950,4950,4950,4950,94
|
|
20241104,091900,31803265,4950,4945,4950,4945,4
|
|
20241104,091800,31783480,4950,4950,4950,4950,2
|
|
20241104,091700,31773580,4965,4965,4965,4965,24
|
|
20241104,091600,31654420,4950,4950,4950,4950,480
|
|
20241104,091500,29278420,4950,4950,4950,4950,0
|
|
20241104,091400,29278420,4950,4945,4950,4945,280
|
|
20241104,091300,27892925,4945,4945,4945,4945,206
|
|
20241104,091200,26874255,4945,4945,4945,4945,10
|
|
20241104,091100,26824805,4945,4935,4945,4935,1178
|
|
20241104,091000,21009745,4925,4935,4935,4925,210
|
|
20241104,090900,19974415,4935,4935,4935,4930,151
|
|
20241104,090800,19229480,4925,4940,4940,4925,92
|
|
20241104,090700,18776335,4940,4925,4940,4925,344
|
|
20241104,090600,17082120,4925,4925,4925,4925,105
|
|
20241104,090500,16564995,4925,4930,4940,4925,464
|
|
20241104,090400,14279205,4930,4950,4950,4930,2496
|
|
20241104,090300,1947100,4950,4950,4950,4950,11
|
|
20241104,090200,1892650,4950,4950,4950,4950,50
|
|
20241104,090100,1645150,4970,4970,4970,4970,1
|
|
20241104,090000,1640180,4940,4940,4950,4940,332
|