677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201400,110032770,3285,3285,3285,3285,343
|
|
20241104,201300,110032770,3285,3285,3285,3285,0
|
|
20241104,201200,110032770,3285,3285,3285,3285,0
|
|
20241104,201100,110032770,3285,3285,3285,3285,0
|
|
20241104,201000,110032770,3285,3285,3285,3285,0
|
|
20241104,200900,110032770,3285,3285,3285,3285,0
|
|
20241104,200800,110032770,3285,3285,3285,3285,0
|
|
20241104,200700,110032770,3285,3285,3285,3285,0
|
|
20241104,200600,110032770,3285,3285,3285,3285,0
|
|
20241104,200500,110032770,3285,3285,3285,3285,0
|
|
20241104,200400,110032770,3285,3285,3285,3285,0
|
|
20241104,200300,110032770,3285,3285,3285,3285,0
|
|
20241104,200200,110032770,3285,3285,3285,3285,0
|
|
20241104,200100,110032770,3285,3285,3285,3285,0
|
|
20241104,200000,110032770,3285,3285,3285,3285,0
|
|
20241104,195900,110032770,3285,3285,3285,3285,0
|
|
20241104,195800,110032770,3285,3285,3285,3285,0
|
|
20241104,195700,110032770,3285,3285,3285,3285,0
|
|
20241104,195600,110032770,3285,3285,3285,3285,0
|
|
20241104,195500,110032770,3285,3285,3285,3285,0
|
|
20241104,195400,110032770,3285,3285,3285,3285,0
|
|
20241104,195300,110032770,3285,3285,3285,3285,0
|
|
20241104,195200,110032770,3285,3285,3285,3285,0
|
|
20241104,195100,110032770,3285,3285,3285,3285,0
|
|
20241104,195000,110032770,3285,3285,3285,3285,0
|
|
20241104,194900,110032770,3285,3285,3285,3285,0
|
|
20241104,194800,110032770,3285,3285,3285,3285,0
|
|
20241104,194700,110032770,3285,3285,3285,3285,0
|
|
20241104,194600,110032770,3285,3285,3285,3285,0
|
|
20241104,194500,110032770,3285,3285,3285,3285,0
|
|
20241104,194400,110032770,3285,3285,3285,3285,343
|
|
20241104,194300,110032770,3285,3285,3285,3285,0
|
|
20241104,194200,110032770,3285,3285,3285,3285,0
|
|
20241104,194100,110032770,3285,3285,3285,3285,0
|
|
20241104,194000,110032770,3285,3285,3285,3285,0
|
|
20241104,193900,110032770,3285,3285,3285,3285,0
|
|
20241104,193800,110032770,3285,3285,3285,3285,0
|
|
20241104,193700,110032770,3285,3285,3285,3285,0
|
|
20241104,193600,110032770,3285,3285,3285,3285,0
|
|
20241104,193500,110032770,3285,3285,3285,3285,0
|
|
20241104,193400,110032770,3285,3285,3285,3285,0
|
|
20241104,193300,110032770,3285,3285,3285,3285,0
|
|
20241104,193200,110032770,3285,3285,3285,3285,0
|
|
20241104,193100,110032770,3285,3285,3285,3285,0
|
|
20241104,193000,110032770,3285,3285,3285,3285,0
|
|
20241104,192900,110032770,3285,3285,3285,3285,0
|
|
20241104,192800,110032770,3285,3285,3285,3285,0
|
|
20241104,192700,110032770,3285,3285,3285,3285,0
|
|
20241104,192600,110032770,3285,3285,3285,3285,0
|
|
20241104,192500,110032770,3285,3285,3285,3285,0
|
|
20241104,192400,110032770,3285,3285,3285,3285,0
|
|
20241104,192300,110032770,3285,3285,3285,3285,0
|
|
20241104,192200,110032770,3285,3285,3285,3285,0
|
|
20241104,192100,110032770,3285,3285,3285,3285,0
|
|
20241104,192000,110032770,3285,3285,3285,3285,0
|
|
20241104,191900,110032770,3285,3285,3285,3285,0
|
|
20241104,191800,110032770,3285,3285,3285,3285,0
|
|
20241104,191700,110032770,3285,3285,3285,3285,0
|
|
20241104,191600,110032770,3285,3285,3285,3285,0
|
|
20241104,191500,110032770,3285,3285,3285,3285,0
|
|
20241104,191400,110032770,3285,3285,3285,3285,343
|
|
20241104,191300,110032770,3285,3285,3285,3285,0
|
|
20241104,191200,110032770,3285,3285,3285,3285,0
|
|
20241104,191100,110032770,3285,3285,3285,3285,0
|
|
20241104,191000,110032770,3285,3285,3285,3285,0
|
|
20241104,190900,110032770,3285,3285,3285,3285,0
|
|
20241104,190800,110032770,3285,3285,3285,3285,0
|
|
20241104,190700,110032770,3285,3285,3285,3285,0
|
|
20241104,190600,110032770,3285,3285,3285,3285,0
|
|
20241104,190500,110032770,3285,3285,3285,3285,0
|
|
20241104,190400,110032770,3285,3285,3285,3285,0
|
|
20241104,190300,110032770,3285,3285,3285,3285,0
|
|
20241104,190200,110032770,3285,3285,3285,3285,0
|
|
20241104,190100,110032770,3285,3285,3285,3285,0
|
|
20241104,190000,110032770,3285,3285,3285,3285,0
|
|
20241104,185900,110032770,3285,3285,3285,3285,0
|
|
20241104,185800,110032770,3285,3285,3285,3285,0
|
|
20241104,185700,110032770,3285,3285,3285,3285,0
|
|
20241104,185600,110032770,3285,3285,3285,3285,0
|
|
20241104,185500,110032770,3285,3285,3285,3285,0
|
|
20241104,185400,110032770,3285,3285,3285,3285,0
|
|
20241104,185300,110032770,3285,3285,3285,3285,0
|
|
20241104,185200,110032770,3285,3285,3285,3285,0
|
|
20241104,185100,110032770,3285,3285,3285,3285,0
|
|
20241104,185000,110032770,3285,3285,3285,3285,0
|
|
20241104,184900,110032770,3285,3285,3285,3285,0
|
|
20241104,184800,110032770,3285,3285,3285,3285,0
|
|
20241104,184700,110032770,3285,3285,3285,3285,0
|
|
20241104,184600,110032770,3285,3285,3285,3285,0
|
|
20241104,184500,110032770,3285,3285,3285,3285,0
|
|
20241104,184400,110032770,3285,3285,3285,3285,343
|
|
20241104,184300,110032770,3285,3285,3285,3285,0
|
|
20241104,184200,110032770,3285,3285,3285,3285,0
|
|
20241104,184100,110032770,3285,3285,3285,3285,0
|
|
20241104,184000,110032770,3285,3285,3285,3285,0
|
|
20241104,183900,110032770,3285,3285,3285,3285,0
|
|
20241104,183800,110032770,3285,3285,3285,3285,0
|
|
20241104,183700,110032770,3285,3285,3285,3285,0
|
|
20241104,183600,110032770,3285,3285,3285,3285,0
|
|
20241104,183500,110032770,3285,3285,3285,3285,0
|
|
20241104,183400,110032770,3285,3285,3285,3285,0
|
|
20241104,183300,110032770,3285,3285,3285,3285,0
|
|
20241104,183200,110032770,3285,3285,3285,3285,0
|
|
20241104,183100,110032770,3285,3285,3285,3285,0
|
|
20241104,183000,110032770,3285,3285,3285,3285,0
|
|
20241104,182900,110032770,3285,3285,3285,3285,0
|
|
20241104,182800,110032770,3285,3285,3285,3285,0
|
|
20241104,182700,110032770,3285,3285,3285,3285,0
|
|
20241104,182600,110032770,3285,3285,3285,3285,0
|
|
20241104,182500,110032770,3285,3285,3285,3285,0
|
|
20241104,182400,110032770,3285,3285,3285,3285,0
|
|
20241104,182300,110032770,3285,3285,3285,3285,0
|
|
20241104,182200,110032770,3285,3285,3285,3285,0
|
|
20241104,182100,110032770,3285,3285,3285,3285,0
|
|
20241104,182000,110032770,3285,3285,3285,3285,0
|
|
20241104,181900,110032770,3285,3285,3285,3285,0
|
|
20241104,181800,110032770,3285,3285,3285,3285,0
|
|
20241104,181700,110032770,3285,3285,3285,3285,0
|
|
20241104,181600,110032770,3285,3285,3285,3285,0
|
|
20241104,181500,110032770,3285,3285,3285,3285,0
|
|
20241104,181400,110032770,3285,3285,3285,3285,343
|
|
20241104,181300,110032770,3285,3285,3285,3285,0
|
|
20241104,181200,110032770,3285,3285,3285,3285,0
|
|
20241104,181100,110032770,3285,3285,3285,3285,0
|
|
20241104,181000,110032770,3285,3285,3285,3285,0
|
|
20241104,180900,110032770,3285,3285,3285,3285,0
|
|
20241104,180800,110032770,3285,3285,3285,3285,0
|
|
20241104,180700,110032770,3285,3285,3285,3285,0
|
|
20241104,180600,110032770,3285,3285,3285,3285,0
|
|
20241104,180500,110032770,3285,3285,3285,3285,0
|
|
20241104,180400,110032770,3285,3285,3285,3285,0
|
|
20241104,180300,110032770,3285,3285,3285,3285,0
|
|
20241104,180200,110032770,3285,3285,3285,3285,0
|
|
20241104,180100,110032770,3285,3285,3285,3285,0
|
|
20241104,180000,110032770,3285,3285,3285,3285,0
|
|
20241104,175900,110032770,3285,3285,3285,3285,0
|
|
20241104,175800,110032770,3285,3285,3285,3285,0
|
|
20241104,175700,110032770,3285,3285,3285,3285,0
|
|
20241104,175600,110032770,3285,3285,3285,3285,0
|
|
20241104,175500,110032770,3285,3285,3285,3285,0
|
|
20241104,175400,110032770,3285,3285,3285,3285,0
|
|
20241104,175300,110032770,3285,3285,3285,3285,0
|
|
20241104,175200,110032770,3285,3285,3285,3285,0
|
|
20241104,175100,110032770,3285,3285,3285,3285,0
|
|
20241104,175000,110032770,3285,3285,3285,3285,0
|
|
20241104,174900,110032770,3285,3285,3285,3285,0
|
|
20241104,174800,110032770,3285,3285,3285,3285,0
|
|
20241104,174700,110032770,3285,3285,3285,3285,0
|
|
20241104,174600,110032770,3285,3285,3285,3285,0
|
|
20241104,174500,110032770,3285,3285,3285,3285,0
|
|
20241104,174400,110032770,3285,3285,3285,3285,343
|
|
20241104,174300,110032770,3285,3285,3285,3285,0
|
|
20241104,174200,110032770,3285,3285,3285,3285,0
|
|
20241104,174100,110032770,3285,3285,3285,3285,0
|
|
20241104,174000,110032770,3285,3285,3285,3285,0
|
|
20241104,173900,110032770,3285,3285,3285,3285,0
|
|
20241104,173800,110032770,3285,3285,3285,3285,0
|
|
20241104,173700,110032770,3285,3285,3285,3285,0
|
|
20241104,173600,110032770,3285,3285,3285,3285,0
|
|
20241104,173500,110032770,3285,3285,3285,3285,0
|
|
20241104,173400,110032770,3285,3285,3285,3285,0
|
|
20241104,173300,110032770,3285,3285,3285,3285,0
|
|
20241104,173200,110032770,3285,3285,3285,3285,0
|
|
20241104,173100,110032770,3285,3285,3285,3285,0
|
|
20241104,173000,110032770,3285,3285,3285,3285,0
|
|
20241104,172900,110032770,3285,3285,3285,3285,0
|
|
20241104,172800,110032770,3285,3285,3285,3285,0
|
|
20241104,172700,110032770,3285,3285,3285,3285,0
|
|
20241104,172600,110032770,3285,3285,3285,3285,0
|
|
20241104,172500,110032770,3285,3285,3285,3285,0
|
|
20241104,172400,110032770,3285,3285,3285,3285,0
|
|
20241104,172300,110032770,3285,3285,3285,3285,0
|
|
20241104,172200,110032770,3285,3285,3285,3285,0
|
|
20241104,172100,110032770,3285,3285,3285,3285,0
|
|
20241104,172000,110032770,3285,3285,3285,3285,0
|
|
20241104,171900,110032770,3285,3285,3285,3285,0
|
|
20241104,171800,110032770,3285,3285,3285,3285,0
|
|
20241104,171700,110032770,3285,3285,3285,3285,0
|
|
20241104,171600,110032770,3285,3285,3285,3285,0
|
|
20241104,171500,110032770,3285,3285,3285,3285,0
|
|
20241104,171400,110032770,3285,3285,3285,3285,343
|
|
20241104,171300,110032770,3285,3285,3285,3285,0
|
|
20241104,171200,110032770,3285,3285,3285,3285,0
|
|
20241104,171100,110032770,3285,3285,3285,3285,0
|
|
20241104,171000,110032770,3285,3285,3285,3285,0
|
|
20241104,170900,110032770,3285,3285,3285,3285,0
|
|
20241104,170800,110032770,3285,3285,3285,3285,0
|
|
20241104,170700,110032770,3285,3285,3285,3285,0
|
|
20241104,170600,110032770,3285,3285,3285,3285,0
|
|
20241104,170500,110032770,3285,3285,3285,3285,0
|
|
20241104,170400,110032770,3285,3285,3285,3285,0
|
|
20241104,170300,110032770,3285,3285,3285,3285,0
|
|
20241104,170200,110032770,3285,3285,3285,3285,0
|
|
20241104,170100,110032770,3285,3285,3285,3285,0
|
|
20241104,170000,110032770,3285,3285,3285,3285,0
|
|
20241104,165900,110032770,3285,3285,3285,3285,0
|
|
20241104,165800,110032770,3285,3285,3285,3285,0
|
|
20241104,165700,110032770,3285,3285,3285,3285,0
|
|
20241104,165600,110032770,3285,3285,3285,3285,0
|
|
20241104,165500,110032770,3285,3285,3285,3285,0
|
|
20241104,165400,110032770,3285,3285,3285,3285,0
|
|
20241104,165300,110032770,3285,3285,3285,3285,0
|
|
20241104,165200,110032770,3285,3285,3285,3285,0
|
|
20241104,165100,110032770,3285,3285,3285,3285,0
|
|
20241104,165000,110032770,3285,3285,3285,3285,0
|
|
20241104,164900,110032770,3285,3285,3285,3285,0
|
|
20241104,164800,110032770,3285,3285,3285,3285,0
|
|
20241104,164700,110032770,3285,3285,3285,3285,0
|
|
20241104,164600,110032770,3285,3285,3285,3285,0
|
|
20241104,164500,110032770,3285,3285,3285,3285,0
|
|
20241104,164400,110032770,3285,3285,3285,3285,343
|
|
20241104,164300,110032770,3285,3285,3285,3285,0
|
|
20241104,164200,110032770,3285,3285,3285,3285,0
|
|
20241104,164100,110032770,3285,3285,3285,3285,0
|
|
20241104,164000,110032770,3285,3285,3285,3285,0
|
|
20241104,163900,110032770,3285,3285,3285,3285,0
|
|
20241104,163800,110032770,3285,3285,3285,3285,0
|
|
20241104,163700,110032770,3285,3285,3285,3285,0
|
|
20241104,163600,110032770,3285,3285,3285,3285,0
|
|
20241104,163500,110032770,3285,3285,3285,3285,0
|
|
20241104,163400,110032770,3285,3285,3285,3285,0
|
|
20241104,163300,110032770,3285,3285,3285,3285,0
|
|
20241104,163200,110032770,3285,3285,3285,3285,0
|
|
20241104,163100,110032770,3285,3285,3285,3285,0
|
|
20241104,163000,110032770,3285,3285,3285,3285,0
|
|
20241104,162900,110032770,3285,3285,3285,3285,0
|
|
20241104,162800,110032770,3285,3285,3285,3285,0
|
|
20241104,162700,110032770,3285,3285,3285,3285,0
|
|
20241104,162600,110032770,3285,3285,3285,3285,0
|
|
20241104,162500,110032770,3285,3285,3285,3285,0
|
|
20241104,162400,110032770,3285,3285,3285,3285,0
|
|
20241104,162300,110032770,3285,3285,3285,3285,0
|
|
20241104,162200,110032770,3285,3285,3285,3285,0
|
|
20241104,162100,110032770,3285,3285,3285,3285,0
|
|
20241104,162000,110032770,3285,3285,3285,3285,0
|
|
20241104,161900,110032770,3285,3285,3285,3285,0
|
|
20241104,161800,110032770,3285,3285,3285,3285,0
|
|
20241104,161700,110032770,3285,3285,3285,3285,0
|
|
20241104,161600,110032770,3285,3285,3285,3285,0
|
|
20241104,161500,110032770,3285,3285,3285,3285,0
|
|
20241104,161400,110032770,3285,3285,3285,3285,343
|
|
20241104,161300,110032770,3285,3285,3285,3285,0
|
|
20241104,161200,110032770,3285,3285,3285,3285,0
|
|
20241104,161100,110032770,3285,3285,3285,3285,0
|
|
20241104,161000,110032770,3285,3285,3285,3285,0
|
|
20241104,160900,110032770,3285,3285,3285,3285,0
|
|
20241104,160800,110032770,3285,3285,3285,3285,0
|
|
20241104,160700,110032770,3285,3285,3285,3285,0
|
|
20241104,160600,110032770,3285,3285,3285,3285,0
|
|
20241104,160500,110032770,3285,3285,3285,3285,0
|
|
20241104,160400,110032770,3285,3285,3285,3285,0
|
|
20241104,160300,110032770,3285,3285,3285,3285,0
|
|
20241104,160200,110032770,3285,3285,3285,3285,0
|
|
20241104,160100,110032770,3285,3285,3285,3285,0
|
|
20241104,160000,110032770,3285,3285,3285,3285,0
|
|
20241104,155900,110032770,3285,3285,3285,3285,0
|
|
20241104,155800,110032770,3285,3285,3285,3285,0
|
|
20241104,155700,110032770,3285,3285,3285,3285,0
|
|
20241104,155600,110032770,3285,3285,3285,3285,0
|
|
20241104,155500,110032770,3285,3285,3285,3285,0
|
|
20241104,155400,110032770,3285,3285,3285,3285,0
|
|
20241104,155300,110032770,3285,3285,3285,3285,0
|
|
20241104,155200,110032770,3285,3285,3285,3285,0
|
|
20241104,155100,110032770,3285,3285,3285,3285,0
|
|
20241104,155000,110032770,3285,3285,3285,3285,0
|
|
20241104,154900,110032770,3285,3285,3285,3285,0
|
|
20241104,154800,110032770,3285,3285,3285,3285,0
|
|
20241104,154700,110032770,3285,3285,3285,3285,0
|
|
20241104,154600,110032770,3285,3285,3285,3285,0
|
|
20241104,154500,110032770,3285,3285,3285,3285,0
|
|
20241104,154400,110032770,3285,3285,3285,3285,343
|
|
20241104,154300,110032770,3285,3285,3285,3285,0
|
|
20241104,154200,110032770,3285,3285,3285,3285,0
|
|
20241104,154100,110032770,3285,3285,3285,3285,0
|
|
20241104,154000,110032770,3285,3285,3285,3285,0
|
|
20241104,153900,110032770,3285,3285,3285,3285,0
|
|
20241104,153800,110032770,3285,3285,3285,3285,0
|
|
20241104,153700,110032770,3285,3285,3285,3285,0
|
|
20241104,153600,110032770,3285,3285,3285,3285,0
|
|
20241104,153500,110032770,3285,3285,3285,3285,0
|
|
20241104,153400,110032770,3285,3285,3285,3285,0
|
|
20241104,153300,110032770,3285,3285,3285,3285,0
|
|
20241104,153200,110032770,3285,3285,3285,3285,0
|
|
20241104,153100,110032770,3285,3285,3285,3285,0
|
|
20241104,153000,110032770,3285,3285,3285,3285,343
|
|
20241104,152900,108906015,3270,3270,3270,3270,0
|
|
20241104,152800,108906015,3270,3270,3270,3270,0
|
|
20241104,152700,108906015,3270,3270,3270,3270,0
|
|
20241104,152600,108906015,3270,3270,3270,3270,0
|
|
20241104,152500,108906015,3270,3270,3270,3270,0
|
|
20241104,152400,108906015,3270,3270,3270,3270,0
|
|
20241104,152300,108906015,3270,3270,3270,3270,0
|
|
20241104,152200,108906015,3270,3270,3270,3270,0
|
|
20241104,152100,108906015,3270,3270,3270,3270,0
|
|
20241104,152000,108906015,3270,3270,3270,3270,0
|
|
20241104,151900,108906015,3270,3270,3270,3270,0
|
|
20241104,151800,108906015,3270,3270,3270,3270,2
|
|
20241104,151700,108899475,3270,3270,3270,3270,2
|
|
20241104,151600,108892935,3270,3270,3270,3270,2
|
|
20241104,151500,108886395,3270,3270,3270,3270,2
|
|
20241104,151400,108879855,3270,3270,3270,3270,2
|
|
20241104,151300,108873315,3270,3270,3270,3270,2
|
|
20241104,151200,108866775,3270,3270,3270,3270,2
|
|
20241104,151100,108860235,3270,3270,3270,3270,2
|
|
20241104,151000,108853695,3270,3270,3270,3270,73
|
|
20241104,150900,108614985,3270,3270,3270,3270,2
|
|
20241104,150800,108608445,3275,3275,3275,3270,717
|
|
20241104,150700,106260275,3275,3280,3280,3275,41
|
|
20241104,150600,106125805,3275,3275,3275,3275,2
|
|
20241104,150500,106119255,3275,3275,3275,3275,2
|
|
20241104,150400,106112705,3275,3275,3275,3275,2
|
|
20241104,150300,106106155,3275,3275,3275,3275,2
|
|
20241104,150200,106099605,3275,3275,3275,3275,2
|
|
20241104,150100,106093055,3275,3275,3275,3275,2
|
|
20241104,150000,106086505,3275,3275,3275,3275,2
|
|
20241104,145900,106079955,3275,3275,3275,3275,12
|
|
20241104,145800,106040655,3280,3275,3280,3275,3
|
|
20241104,145700,106030825,3280,3275,3280,3275,4
|
|
20241104,145600,106017715,3280,3275,3280,3275,4
|
|
20241104,145500,106004605,3280,3275,3280,3275,23
|
|
20241104,145400,105929275,3275,3275,3275,3275,2
|
|
20241104,145300,105922725,3275,3275,3275,3275,2
|
|
20241104,145200,105916175,3275,3275,3275,3275,2
|
|
20241104,145100,105909625,3275,3275,3275,3275,2
|
|
20241104,145000,105903075,3275,3275,3275,3275,12
|
|
20241104,144900,105863775,3275,3275,3275,3275,3
|
|
20241104,144800,105853950,3280,3275,3280,3275,3
|
|
20241104,144700,105844120,3280,3275,3280,3275,3
|
|
20241104,144600,105834290,3275,3275,3275,3275,1002
|
|
20241104,144500,102552740,3275,3275,3275,3275,2
|
|
20241104,144400,102546190,3280,3280,3280,3275,4
|
|
20241104,144300,102533080,3275,3280,3280,3275,4
|
|
20241104,144200,102519970,3275,3275,3275,3275,2
|
|
20241104,144100,102513420,3275,3275,3275,3275,2
|
|
20241104,144000,102506870,3275,3275,3275,3275,2
|
|
20241104,143900,102500320,3275,3275,3275,3275,26
|
|
20241104,143800,102415170,3275,3275,3275,3275,2
|
|
20241104,143700,102408620,3275,3275,3275,3275,2
|
|
20241104,143600,102402070,3275,3275,3275,3275,2
|
|
20241104,143500,102395520,3275,3275,3275,3275,2
|
|
20241104,143400,102388970,3275,3275,3275,3275,2
|
|
20241104,143300,102382420,3275,3275,3275,3275,2
|
|
20241104,143200,102375870,3275,3275,3275,3275,2
|
|
20241104,143100,102369320,3275,3275,3280,3275,2135
|
|
20241104,143000,95372195,3275,3275,3275,3275,2
|
|
20241104,142900,95365645,3275,3275,3275,3275,2
|
|
20241104,142800,95359095,3275,3275,3275,3275,2
|
|
20241104,142700,95352545,3275,3275,3275,3275,44
|
|
20241104,142600,95208445,3275,3275,3275,3275,2
|
|
20241104,142500,95201895,3275,3275,3275,3275,2
|
|
20241104,142400,95195345,3275,3275,3275,3275,2
|
|
20241104,142300,95188795,3275,3285,3285,3275,49
|
|
20241104,142200,95027850,3275,3275,3275,3275,2
|
|
20241104,142100,95021300,3275,3285,3285,3275,475
|
|
20241104,142000,93460945,3275,3275,3275,3275,3
|
|
20241104,141900,93451120,3285,3275,3285,3275,230
|
|
20241104,141800,92695590,3275,3280,3285,3275,432
|
|
20241104,141700,91278635,3275,3275,3275,3275,23
|
|
20241104,141600,91203310,3275,3275,3275,3275,1
|
|
20241104,141500,91200035,3275,3280,3280,3275,3
|
|
20241104,141400,91190205,3275,3275,3280,3275,3
|
|
20241104,141300,91180375,3275,3280,3280,3275,62
|
|
20241104,141200,90977025,3275,3275,3275,3275,2
|
|
20241104,141100,90970475,3275,3275,3275,3275,4
|
|
20241104,141000,90957375,3275,3275,3275,3275,2
|
|
20241104,140900,90950825,3275,3275,3275,3275,2
|
|
20241104,140800,90944275,3275,3275,3275,3275,2
|
|
20241104,140700,90937725,3275,3275,3275,3275,2
|
|
20241104,140600,90931175,3275,3275,3275,3275,2
|
|
20241104,140500,90924625,3275,3275,3275,3275,2
|
|
20241104,140400,90918075,3275,3275,3275,3275,2
|
|
20241104,140300,90911525,3275,3275,3275,3275,2
|
|
20241104,140200,90904975,3275,3275,3275,3275,2
|
|
20241104,140100,90898425,3275,3275,3275,3275,2
|
|
20241104,140000,90891875,3275,3275,3275,3275,2
|
|
20241104,135900,90885325,3275,3275,3275,3275,2
|
|
20241104,135800,90878775,3280,3280,3280,3275,5
|
|
20241104,135700,90862385,3275,3275,3275,3275,2
|
|
20241104,135600,90855835,3275,3275,3275,3275,2
|
|
20241104,135500,90849285,3275,3275,3275,3275,2
|
|
20241104,135400,90842735,3275,3275,3275,3275,2
|
|
20241104,135300,90836185,3280,3280,3280,3275,4
|
|
20241104,135200,90823075,3275,3275,3275,3275,2
|
|
20241104,135100,90816525,3275,3275,3275,3275,3
|
|
20241104,135000,90806700,3275,3275,3275,3275,2
|
|
20241104,134900,90800150,3275,3275,3275,3275,2
|
|
20241104,134800,90793600,3275,3275,3275,3275,2
|
|
20241104,134700,90787050,3275,3275,3275,3275,4
|
|
20241104,134600,90773950,3275,3275,3275,3275,2
|
|
20241104,134500,90767400,3275,3275,3275,3275,2
|
|
20241104,134400,90760850,3275,3275,3275,3275,2
|
|
20241104,134300,90754300,3275,3275,3275,3275,2
|
|
20241104,134200,90747750,3275,3275,3275,3275,2
|
|
20241104,134100,90741200,3275,3275,3275,3275,2
|
|
20241104,134000,90734650,3280,3275,3280,3275,5
|
|
20241104,133900,90718265,3280,3275,3280,3275,3
|
|
20241104,133800,90708435,3275,3275,3275,3275,2
|
|
20241104,133700,90701885,3275,3275,3275,3275,2
|
|
20241104,133600,90695335,3275,3280,3280,3275,102
|
|
20241104,133500,90360785,3280,3275,3280,3275,3
|
|
20241104,133400,90350955,3275,3280,3280,3275,3
|
|
20241104,133300,90341125,3275,3275,3280,3275,3
|
|
20241104,133200,90331295,3275,3275,3275,3275,9
|
|
20241104,133100,90301820,3275,3280,3280,3275,3
|
|
20241104,133000,90291990,3275,3275,3280,3275,3
|
|
20241104,132900,90282160,3275,3275,3275,3275,2
|
|
20241104,132800,90275610,3275,3275,3275,3275,2
|
|
20241104,132700,90269060,3275,3275,3275,3275,12
|
|
20241104,132600,90229760,3275,3275,3275,3275,2
|
|
20241104,132500,90223210,3275,3275,3275,3275,2
|
|
20241104,132400,90216660,3275,3280,3280,3275,319
|
|
20241104,132300,89170350,3275,3280,3280,3275,3
|
|
20241104,132200,89160520,3275,3275,3275,3275,3
|
|
20241104,132100,89150695,3275,3275,3275,3275,2
|
|
20241104,132000,89144145,3275,3275,3275,3275,2
|
|
20241104,131900,89137595,3275,3275,3275,3275,2
|
|
20241104,131800,89131045,3275,3275,3275,3275,2
|
|
20241104,131700,89124495,3275,3275,3275,3275,2
|
|
20241104,131600,89117945,3280,3275,3280,3275,4
|
|
20241104,131500,89104835,3275,3275,3275,3275,2
|
|
20241104,131400,89098285,3275,3280,3280,3275,3
|
|
20241104,131300,89088455,3275,3275,3275,3275,1
|
|
20241104,131200,89085180,3275,3280,3280,3275,5
|
|
20241104,131100,89068790,3275,3275,3275,3275,2
|
|
20241104,131000,89062240,3275,3275,3275,3275,2
|
|
20241104,130900,89055690,3275,3275,3275,3275,2
|
|
20241104,130800,89049140,3275,3280,3280,3275,3
|
|
20241104,130700,89039310,3275,3275,3275,3275,2
|
|
20241104,130600,89032760,3275,3275,3275,3275,2
|
|
20241104,130500,89026210,3275,3275,3275,3275,2
|
|
20241104,130400,89019660,3275,3275,3275,3275,2
|
|
20241104,130300,89013110,3275,3275,3275,3275,2
|
|
20241104,130200,89006560,3285,3275,3285,3275,3
|
|
20241104,130100,88996725,3275,3275,3275,3275,2
|
|
20241104,130000,88990175,3275,3275,3275,3275,2
|
|
20241104,125900,88983625,3285,3275,3285,3275,3
|
|
20241104,125800,88973790,3275,3275,3275,3275,2
|
|
20241104,125700,88967240,3285,3275,3285,3275,3
|
|
20241104,125600,88957405,3275,3275,3275,3275,2
|
|
20241104,125500,88950855,3275,3275,3275,3275,544
|
|
20241104,125400,87169255,3275,3275,3275,3275,2
|
|
20241104,125300,87162705,3275,3275,3275,3275,2
|
|
20241104,125200,87156155,3275,3275,3275,3275,3
|
|
20241104,125100,87146330,3285,3275,3285,3275,3
|
|
20241104,125000,87136495,3285,3275,3285,3275,3
|
|
20241104,124900,87126660,3285,3275,3285,3275,3
|
|
20241104,124800,87116825,3285,3275,3285,3275,4
|
|
20241104,124700,87103705,3285,3275,3285,3275,55
|
|
20241104,124600,86923550,3275,3275,3275,3275,2
|
|
20241104,124500,86917000,3285,3285,3285,3275,352
|
|
20241104,124400,85760700,3285,3275,3285,3275,3
|
|
20241104,124300,85750860,3285,3285,3285,3275,5
|
|
20241104,124200,85734455,3275,3275,3275,3275,2
|
|
20241104,124100,85727905,3275,3275,3275,3275,2
|
|
20241104,124000,85721355,3275,3275,3275,3275,2
|
|
20241104,123900,85714805,3275,3280,3285,3275,881
|
|
20241104,123800,82822455,3275,3280,3280,3275,3
|
|
20241104,123700,82812625,3275,3275,3275,3275,2
|
|
20241104,123600,82806075,3280,3275,3280,3275,4
|
|
20241104,123500,82792965,3280,3275,3280,3275,3
|
|
20241104,123400,82783135,3280,3275,3280,3275,3
|
|
20241104,123300,82773305,3280,3280,3280,3275,9
|
|
20241104,123200,82743795,3280,3275,3280,3275,10
|
|
20241104,123100,82711035,3280,3275,3280,3275,4
|
|
20241104,123000,82697925,3280,3275,3280,3275,3
|
|
20241104,122900,82688095,3280,3275,3280,3275,3
|
|
20241104,122800,82678265,3280,3280,3280,3275,4
|
|
20241104,122700,82665155,3275,3275,3275,3275,2
|
|
20241104,122600,82658605,3275,3280,3280,3275,3
|
|
20241104,122500,82648775,3275,3275,3275,3275,32
|
|
20241104,122400,82543975,3280,3275,3280,3275,3
|
|
20241104,122300,82534145,3280,3280,3280,3275,5
|
|
20241104,122200,82517760,3275,3275,3275,3275,2
|
|
20241104,122100,82511210,3275,3280,3280,3275,3
|
|
20241104,122000,82501380,3275,3275,3275,3275,2
|
|
20241104,121900,82494830,3280,3275,3280,3275,3
|
|
20241104,121800,82485000,3280,3275,3280,3275,4
|
|
20241104,121700,82471890,3280,3280,3280,3275,4
|
|
20241104,121600,82458780,3275,3275,3275,3275,2
|
|
20241104,121500,82452230,3275,3280,3280,3275,5
|
|
20241104,121400,82435840,3275,3280,3280,3275,3
|
|
20241104,121300,82426010,3275,3275,3280,3275,3
|
|
20241104,121200,82416180,3275,3275,3275,3275,2
|
|
20241104,121100,82409630,3275,3275,3275,3275,2
|
|
20241104,121000,82403080,3275,3275,3275,3275,2
|
|
20241104,120900,82396530,3275,3275,3275,3275,1
|
|
20241104,120800,82393255,3280,3275,3280,3275,4
|
|
20241104,120700,82380145,3275,3275,3275,3275,2
|
|
20241104,120600,82373595,3275,3280,3280,3275,6
|
|
20241104,120500,82353925,3275,3275,3275,3275,2
|
|
20241104,120400,82347375,3275,3275,3275,3275,2
|
|
20241104,120300,82340825,3280,3270,3280,3270,4
|
|
20241104,120200,82327725,3280,3270,3280,3270,3
|
|
20241104,120100,82317905,3280,3270,3280,3270,3
|
|
20241104,120000,82308085,3270,3270,3270,3270,2
|
|
20241104,115900,82301545,3270,3270,3270,3270,2
|
|
20241104,115800,82295005,3270,3280,3280,3270,3
|
|
20241104,115700,82285185,3270,3270,3270,3270,2
|
|
20241104,115600,82278645,3270,3270,3270,3270,2
|
|
20241104,115500,82272105,3270,3270,3270,3270,2
|
|
20241104,115400,82265565,3280,3280,3280,3270,5
|
|
20241104,115300,82249195,3270,3270,3270,3270,2
|
|
20241104,115200,82242655,3270,3270,3270,3270,2
|
|
20241104,115100,82236115,3275,3275,3275,3275,2
|
|
20241104,115000,82229565,3270,3280,3280,3270,3
|
|
20241104,114900,82219745,3270,3270,3270,3270,2
|
|
20241104,114800,82213205,3270,3270,3270,3270,2
|
|
20241104,114700,82206665,3270,3270,3270,3270,2
|
|
20241104,114600,82200125,3280,3270,3280,3270,4
|
|
20241104,114500,82187025,3270,3270,3270,3270,2
|
|
20241104,114400,82180485,3270,3270,3270,3270,2
|
|
20241104,114300,82173945,3270,3270,3270,3270,2
|
|
20241104,114200,82167405,3270,3270,3270,3270,2
|
|
20241104,114100,82160865,3270,3275,3275,3270,2
|
|
20241104,114000,82154320,3270,3280,3280,3270,3
|
|
20241104,113900,82144495,3270,3270,3270,3270,2
|
|
20241104,113800,82137955,3270,3270,3270,3270,2
|
|
20241104,113700,82131415,3270,3270,3270,3270,2
|
|
20241104,113600,82124875,3270,3280,3280,3270,337
|
|
20241104,113500,81019535,3280,3270,3280,3270,3
|
|
20241104,113400,81009715,3270,3270,3270,3270,2
|
|
20241104,113300,81003175,3270,3270,3270,3270,2
|
|
20241104,113200,80996635,3270,3270,3270,3270,2
|
|
20241104,113100,80990095,3280,3280,3280,3270,4
|
|
20241104,113000,80976995,3270,3270,3270,3270,2
|
|
20241104,112900,80970455,3270,3270,3270,3270,44
|
|
20241104,112800,80826575,3270,3270,3270,3270,2
|
|
20241104,112700,80820035,3270,3270,3270,3270,2
|
|
20241104,112600,80813495,3270,3270,3270,3270,2
|
|
20241104,112500,80806955,3280,3270,3280,3270,4
|
|
20241104,112400,80793865,3270,3270,3270,3270,2
|
|
20241104,112300,80787325,3275,3275,3275,3275,2
|
|
20241104,112200,80780775,3275,3275,3275,3275,2
|
|
20241104,112100,80774225,3275,3275,3275,3275,1471
|
|
20241104,112000,75956700,3285,3275,3285,3275,4
|
|
20241104,111900,75943580,3275,3275,3275,3275,2
|
|
20241104,111800,75937030,3275,3275,3275,3275,2
|
|
20241104,111700,75930480,3285,3275,3285,3275,3
|
|
20241104,111600,75920640,3275,3275,3275,3275,2
|
|
20241104,111500,75914090,3275,3275,3275,3275,2
|
|
20241104,111400,75907540,3275,3275,3275,3275,2
|
|
20241104,111300,75900990,3275,3275,3275,3275,2
|
|
20241104,111200,75894440,3285,3270,3285,3270,10
|
|
20241104,111100,75861670,3285,3270,3285,3270,3
|
|
20241104,111000,75851845,3270,3270,3270,3270,2
|
|
20241104,110900,75845305,3285,3285,3285,3270,34
|
|
20241104,110800,75734095,3270,3270,3270,3270,2
|
|
20241104,110700,75727555,3270,3270,3270,3270,2
|
|
20241104,110600,75721015,3270,3270,3270,3270,1
|
|
20241104,110500,75717745,3285,3285,3285,3270,5
|
|
20241104,110400,75701350,3270,3270,3270,3270,2
|
|
20241104,110300,75694810,3270,3270,3270,3270,2
|
|
20241104,110200,75688270,3270,3270,3270,3270,2
|
|
20241104,110100,75681730,3270,3270,3270,3270,2
|
|
20241104,110000,75675190,3285,3270,3285,3270,4
|
|
20241104,105900,75662080,3285,3290,3290,3270,7
|
|
20241104,105800,75639155,3270,3270,3270,3270,2
|
|
20241104,105700,75632615,3290,3270,3290,3270,3
|
|
20241104,105600,75622785,3290,3270,3290,3270,3
|
|
20241104,105500,75612955,3290,3270,3290,3270,4
|
|
20241104,105400,75599855,3290,3270,3290,3270,3
|
|
20241104,105300,75590025,3270,3290,3290,3270,3
|
|
20241104,105200,75580195,3270,3290,3290,3270,3
|
|
20241104,105100,75570365,3270,3270,3270,3270,2
|
|
20241104,105000,75563825,3290,3290,3290,3270,4
|
|
20241104,104900,75550705,3270,3290,3290,3270,15
|
|
20241104,104800,75501615,3270,3290,3290,3270,4
|
|
20241104,104700,75488495,3270,3270,3270,3270,2
|
|
20241104,104600,75481955,3290,3270,3290,3270,3
|
|
20241104,104500,75472125,3290,3270,3290,3270,3
|
|
20241104,104400,75462295,3290,3275,3290,3275,3
|
|
20241104,104300,75452455,3290,3280,3290,3280,3
|
|
20241104,104200,75442605,3295,3275,3295,3275,103
|
|
20241104,104100,75105220,3295,3295,3295,3275,5
|
|
20241104,104000,75088785,3275,3275,3275,3275,2
|
|
20241104,103900,75082235,3275,3275,3275,3275,2
|
|
20241104,103800,75075685,3275,3275,3275,3275,2
|
|
20241104,103700,75069135,3295,3275,3295,3275,3
|
|
20241104,103600,75059290,3285,3275,3295,3275,6
|
|
20241104,103500,75039610,3270,3270,3270,3270,2
|
|
20241104,103400,75033070,3270,3270,3270,3270,2
|
|
20241104,103300,75026530,3270,3270,3270,3270,2
|
|
20241104,103200,75019990,3270,3270,3270,3270,2
|
|
20241104,103100,75013450,3270,3270,3270,3270,2
|
|
20241104,103000,75006910,3270,3270,3270,3270,2
|
|
20241104,102900,75000370,3270,3270,3270,3270,2
|
|
20241104,102800,74993830,3270,3270,3270,3270,2
|
|
20241104,102700,74987290,3270,3270,3270,3270,2
|
|
20241104,102600,74980750,3270,3270,3300,3270,76
|
|
20241104,102500,74730825,3260,3265,3265,3260,100
|
|
20241104,102400,74404735,3270,3270,3270,3270,4443
|
|
20241104,102300,59876125,3260,3260,3260,3260,0
|
|
20241104,102200,59876125,3260,3260,3260,3260,6
|
|
20241104,102100,59856565,3260,3260,3260,3260,15
|
|
20241104,102000,59807665,3270,3270,3270,3270,0
|
|
20241104,101900,59807665,3270,3270,3270,3270,0
|
|
20241104,101800,59807665,3270,3270,3270,3270,30
|
|
20241104,101700,59709565,3270,3270,3270,3270,1
|
|
20241104,101600,59706295,3270,3265,3270,3260,16
|
|
20241104,101500,59654110,3270,3270,3270,3270,0
|
|
20241104,101400,59654110,3270,3270,3270,3270,0
|
|
20241104,101300,59654110,3270,3270,3270,3270,1
|
|
20241104,101200,59650840,3260,3260,3260,3260,0
|
|
20241104,101100,59650840,3260,3265,3265,3260,15
|
|
20241104,101000,59601925,3270,3270,3270,3270,0
|
|
20241104,100900,59601925,3270,3270,3270,3270,0
|
|
20241104,100800,59601925,3270,3270,3270,3270,0
|
|
20241104,100700,59601925,3270,3270,3270,3270,40
|
|
20241104,100600,59471125,3260,3260,3260,3260,15
|
|
20241104,100500,59422225,3270,3270,3270,3270,1
|
|
20241104,100400,59418955,3270,3260,3270,3260,548
|
|
20241104,100300,57631555,3260,3260,3260,3260,0
|
|
20241104,100200,57631555,3260,3260,3260,3260,0
|
|
20241104,100100,57631555,3260,3250,3260,3250,25
|
|
20241104,100000,57550205,3260,3255,3260,3255,730
|
|
20241104,095900,55171585,3255,3255,3255,3255,0
|
|
20241104,095800,55171585,3255,3255,3255,3255,0
|
|
20241104,095700,55171585,3255,3245,3255,3245,120
|
|
20241104,095600,54782175,3245,3245,3245,3245,115
|
|
20241104,095500,54409000,3255,3255,3255,3255,0
|
|
20241104,095400,54409000,3255,3255,3255,3255,0
|
|
20241104,095300,54409000,3255,3255,3255,3255,0
|
|
20241104,095200,54409000,3255,3255,3255,3255,1
|
|
20241104,095100,54405745,3245,3250,3250,3245,15
|
|
20241104,095000,54357065,3260,3260,3260,3260,0
|
|
20241104,094900,54357065,3260,3260,3260,3260,0
|
|
20241104,094800,54357065,3260,3260,3260,3260,0
|
|
20241104,094700,54357065,3260,3260,3260,3260,1
|
|
20241104,094600,54353805,3245,3245,3245,3245,15
|
|
20241104,094500,54305130,3260,3260,3260,3260,458
|
|
20241104,094400,52812050,3260,3260,3260,3260,0
|
|
20241104,094300,52812050,3260,3260,3260,3260,0
|
|
20241104,094200,52812050,3260,3250,3260,3245,1001
|
|
20241104,094100,49563300,3250,3250,3250,3250,15
|
|
20241104,094000,49514550,3260,3260,3260,3260,0
|
|
20241104,093900,49514550,3260,3250,3260,3250,55
|
|
20241104,093800,49335530,3255,3250,3255,3245,601
|
|
20241104,093700,47384255,3255,3255,3255,3255,0
|
|
20241104,093600,47384255,3255,3245,3255,3245,17
|
|
20241104,093500,47329070,3255,3255,3255,3255,0
|
|
20241104,093400,47329070,3255,3255,3255,3255,0
|
|
20241104,093300,47329070,3255,3255,3255,3255,10
|
|
20241104,093200,47296520,3245,3245,3245,3245,0
|
|
20241104,093100,47296520,3245,3245,3245,3245,15
|
|
20241104,093000,47247845,3245,3245,3245,3245,749
|
|
20241104,092900,44817340,3255,3255,3255,3255,0
|
|
20241104,092800,44817340,3255,3255,3255,3255,0
|
|
20241104,092700,44817340,3255,3255,3255,3255,0
|
|
20241104,092600,44817340,3255,3245,3255,3245,16
|
|
20241104,092500,44765410,3255,3255,3255,3255,0
|
|
20241104,092400,44765410,3255,3255,3255,3255,0
|
|
20241104,092300,44765410,3255,3255,3255,3255,1
|
|
20241104,092200,44762155,3245,3255,3255,3245,852
|
|
20241104,092100,41997405,3245,3245,3245,3245,15
|
|
20241104,092000,41948730,3255,3255,3255,3245,401
|
|
20241104,091900,40647145,3260,3260,3260,3260,0
|
|
20241104,091800,40647145,3260,3260,3260,3260,0
|
|
20241104,091700,40647145,3260,3260,3260,3260,0
|
|
20241104,091600,40647145,3260,3250,3260,3250,16
|
|
20241104,091500,40595135,3260,3260,3260,3260,0
|
|
20241104,091400,40595135,3260,3260,3260,3260,1
|
|
20241104,091300,40591875,3250,3250,3250,3250,4
|
|
20241104,091200,40578875,3250,3260,3260,3250,34
|
|
20241104,091100,40468335,3270,3260,3270,3260,137
|
|
20241104,091000,40021105,3270,3265,3270,3265,5
|
|
20241104,090900,40004775,3265,3265,3265,3265,48
|
|
20241104,090800,39848055,3265,3265,3265,3265,0
|
|
20241104,090700,39848055,3265,3250,3265,3250,764
|
|
20241104,090600,37365040,3245,3245,3245,3245,58
|
|
20241104,090500,37176830,3245,3245,3250,3245,212
|
|
20241104,090400,36488320,3240,3250,3250,3240,5711
|
|
20241104,090300,17948470,3250,3255,3255,3250,994
|
|
20241104,090200,14717360,3260,3260,3260,3260,1295
|
|
20241104,090100,10495660,3260,3260,3260,3260,0
|
|
20241104,090000,10495660,3260,3275,3290,3260,3209
|