602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241108,185900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,185800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,185000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,184000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,183000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,182800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,182000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,181000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,180000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,175800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,175000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,174000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,173000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,172800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,172000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,171000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,170000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,165800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,165000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,164000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,163000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,162800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,162000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,161000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,160000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155900,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,155800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,155000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,154000,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153900,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153800,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153700,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153600,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153500,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153400,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153300,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153200,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153100,311373775,4545,4545,4545,4545,0
|
||
|
|
20241108,153000,311373775,4545,4545,4545,4545,1910
|
||
|
|
20241108,152900,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152800,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152700,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152600,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152500,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152400,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152300,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152200,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152100,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,152000,302692825,4545,4545,4545,4545,0
|
||
|
|
20241108,151900,302692825,4545,4550,4550,4545,2489
|
||
|
|
20241108,151800,291371560,4550,4550,4555,4550,1252
|
||
|
|
20241108,151700,285674940,4550,4550,4550,4550,50
|
||
|
|
20241108,151600,285447440,4550,4545,4555,4545,2555
|
||
|
|
20241108,151500,273834945,4545,4545,4545,4545,2950
|
||
|
|
20241108,151400,260427195,4555,4555,4555,4555,0
|
||
|
|
20241108,151300,260427195,4555,4555,4555,4555,33
|
||
|
|
20241108,151200,260276880,4555,4555,4555,4555,1
|
||
|
|
20241108,151100,260272325,4545,4550,4555,4545,167
|
||
|
|
20241108,151000,259512440,4555,4555,4555,4555,25
|
||
|
|
20241108,150900,259398565,4555,4550,4555,4550,1153
|
||
|
|
20241108,150800,254152410,4550,4550,4550,4550,29
|
||
|
|
20241108,150700,254020460,4550,4550,4550,4550,0
|
||
|
|
20241108,150600,254020460,4550,4545,4550,4545,1839
|
||
|
|
20241108,150500,245662200,4545,4545,4545,4545,1
|
||
|
|
20241108,150400,245657655,4545,4545,4545,4545,0
|
||
|
|
20241108,150300,245657655,4545,4545,4545,4545,0
|
||
|
|
20241108,150200,245657655,4545,4545,4545,4545,3000
|
||
|
|
20241108,150100,232022655,4545,4545,4545,4545,0
|
||
|
|
20241108,150000,232022655,4545,4545,4545,4545,1
|
||
|
|
20241108,145900,232018110,4540,4540,4540,4540,1
|
||
|
|
20241108,145800,232013570,4545,4545,4545,4545,1
|
||
|
|
20241108,145700,232009025,4545,4545,4545,4545,110
|
||
|
|
20241108,145600,231509075,4545,4545,4545,4545,0
|
||
|
|
20241108,145500,231509075,4545,4545,4545,4545,0
|
||
|
|
20241108,145400,231509075,4545,4545,4545,4545,0
|
||
|
|
20241108,145300,231509075,4545,4545,4545,4545,0
|
||
|
|
20241108,145200,231509075,4545,4545,4545,4545,0
|
||
|
|
20241108,145100,231509075,4545,4545,4545,4545,0
|
||
|
|
20241108,145000,231509075,4545,4545,4545,4545,1
|
||
|
|
20241108,144900,231504530,4540,4540,4540,4540,0
|
||
|
|
20241108,144800,231504530,4540,4540,4540,4540,0
|
||
|
|
20241108,144700,231504530,4540,4540,4540,4540,174
|
||
|
|
20241108,144600,230714570,4545,4545,4545,4545,1
|
||
|
|
20241108,144500,230710025,4540,4540,4540,4540,22
|
||
|
|
20241108,144400,230610145,4545,4545,4545,4545,1
|
||
|
|
20241108,144300,230605600,4540,4540,4540,4540,0
|
||
|
|
20241108,144200,230605600,4540,4540,4540,4540,71
|
||
|
|
20241108,144100,230283260,4545,4545,4545,4545,0
|
||
|
|
20241108,144000,230283260,4545,4545,4545,4545,0
|
||
|
|
20241108,143900,230283260,4545,4545,4545,4545,0
|
||
|
|
20241108,143800,230283260,4545,4545,4545,4545,0
|
||
|
|
20241108,143700,230283260,4545,4545,4545,4545,0
|
||
|
|
20241108,143600,230283260,4545,4545,4545,4545,0
|
||
|
|
20241108,143500,230283260,4545,4545,4545,4545,1
|
||
|
|
20241108,143400,230278715,4525,4525,4525,4525,0
|
||
|
|
20241108,143300,230278715,4525,4525,4525,4525,0
|
||
|
|
20241108,143200,230278715,4525,4525,4525,4525,0
|
||
|
|
20241108,143100,230278715,4525,4525,4525,4525,400
|
||
|
|
20241108,143000,228468715,4550,4535,4550,4535,1000
|
||
|
|
20241108,142900,223926145,4535,4535,4535,4535,0
|
||
|
|
20241108,142800,223926145,4535,4535,4535,4535,1
|
||
|
|
20241108,142700,223921610,4530,4530,4530,4530,2
|
||
|
|
20241108,142600,223912550,4525,4525,4525,4525,0
|
||
|
|
20241108,142500,223912550,4525,4525,4525,4525,0
|
||
|
|
20241108,142400,223912550,4525,4525,4525,4525,0
|
||
|
|
20241108,142300,223912550,4525,4525,4525,4525,0
|
||
|
|
20241108,142200,223912550,4525,4525,4525,4525,0
|
||
|
|
20241108,142100,223912550,4525,4525,4525,4525,50
|
||
|
|
20241108,142000,223686300,4525,4525,4525,4525,694
|
||
|
|
20241108,141900,220545950,4525,4530,4530,4525,227
|
||
|
|
20241108,141800,219518320,4540,4540,4540,4540,0
|
||
|
|
20241108,141700,219518320,4540,4540,4540,4540,20
|
||
|
|
20241108,141600,219427520,4540,4540,4540,4540,0
|
||
|
|
20241108,141500,219427520,4540,4540,4540,4540,0
|
||
|
|
20241108,141400,219427520,4540,4540,4540,4540,0
|
||
|
|
20241108,141300,219427520,4540,4540,4540,4540,0
|
||
|
|
20241108,141200,219427520,4540,4540,4540,4540,0
|
||
|
|
20241108,141100,219427520,4540,4540,4540,4540,0
|
||
|
|
20241108,141000,219427520,4540,4540,4540,4540,2
|
||
|
|
20241108,140900,219418440,4545,4545,4545,4545,0
|
||
|
|
20241108,140800,219418440,4545,4545,4545,4545,0
|
||
|
|
20241108,140700,219418440,4545,4545,4545,4545,5
|
||
|
|
20241108,140600,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,140500,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,140400,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,140300,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,140200,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,140100,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,140000,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,135900,219395715,4545,4545,4545,4545,0
|
||
|
|
20241108,135800,219395715,4545,4545,4545,4545,1
|
||
|
|
20241108,135700,219391170,4530,4530,4530,4530,2
|
||
|
|
20241108,135600,219382110,4530,4530,4530,4530,0
|
||
|
|
20241108,135500,219382110,4530,4530,4530,4530,0
|
||
|
|
20241108,135400,219382110,4530,4530,4530,4530,115
|
||
|
|
20241108,135300,218861160,4530,4530,4530,4530,0
|
||
|
|
20241108,135200,218861160,4530,4530,4530,4530,0
|
||
|
|
20241108,135100,218861160,4530,4530,4530,4530,0
|
||
|
|
20241108,135000,218861160,4530,4530,4530,4530,61
|
||
|
|
20241108,134900,218584830,4540,4540,4540,4540,0
|
||
|
|
20241108,134800,218584830,4540,4540,4540,4540,0
|
||
|
|
20241108,134700,218584830,4540,4540,4540,4540,0
|
||
|
|
20241108,134600,218584830,4540,4540,4540,4540,0
|
||
|
|
20241108,134500,218584830,4540,4540,4540,4540,0
|
||
|
|
20241108,134400,218584830,4540,4540,4540,4540,0
|
||
|
|
20241108,134300,218584830,4540,4540,4540,4540,700
|
||
|
|
20241108,134200,215406830,4540,4540,4540,4540,0
|
||
|
|
20241108,134100,215406830,4540,4540,4540,4540,0
|
||
|
|
20241108,134000,215406830,4540,4540,4540,4540,0
|
||
|
|
20241108,133900,215406830,4540,4540,4540,4540,0
|
||
|
|
20241108,133800,215406830,4540,4540,4540,4540,1
|
||
|
|
20241108,133700,215402290,4530,4530,4530,4530,0
|
||
|
|
20241108,133600,215402290,4530,4530,4530,4530,0
|
||
|
|
20241108,133500,215402290,4530,4530,4530,4530,52
|
||
|
|
20241108,133400,215166730,4530,4535,4535,4530,2072
|
||
|
|
20241108,133300,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,133200,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,133100,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,133000,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,132900,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,132800,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,132700,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,132600,205779105,4535,4535,4535,4535,0
|
||
|
|
20241108,132500,205779105,4535,4535,4535,4535,820
|
||
|
|
20241108,132400,202060405,4540,4540,4540,4540,0
|
||
|
|
20241108,132300,202060405,4540,4540,4540,4540,0
|
||
|
|
20241108,132200,202060405,4540,4540,4540,4540,0
|
||
|
|
20241108,132100,202060405,4540,4540,4540,4540,0
|
||
|
|
20241108,132000,202060405,4540,4540,4540,4540,29
|
||
|
|
20241108,131900,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131800,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131700,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131600,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131500,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131400,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131300,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131200,201928745,4540,4540,4540,4540,0
|
||
|
|
20241108,131100,201928745,4540,4540,4540,4540,900
|
||
|
|
20241108,131000,197842745,4540,4540,4540,4540,0
|
||
|
|
20241108,130900,197842745,4540,4540,4540,4540,500
|
||
|
|
20241108,130800,195572745,4550,4550,4550,4550,0
|
||
|
|
20241108,130700,195572745,4550,4550,4550,4550,0
|
||
|
|
20241108,130600,195572745,4550,4550,4550,4550,0
|
||
|
|
20241108,130500,195572745,4550,4550,4550,4550,1
|
||
|
|
20241108,130400,195568195,4540,4540,4540,4540,0
|
||
|
|
20241108,130300,195568195,4540,4540,4540,4540,0
|
||
|
|
20241108,130200,195568195,4540,4540,4540,4540,0
|
||
|
|
20241108,130100,195568195,4540,4540,4540,4540,1200
|
||
|
|
20241108,130000,190120195,4550,4550,4550,4550,919
|
||
|
|
20241108,125900,185938745,4550,4550,4550,4550,1
|
||
|
|
20241108,125800,185934195,4545,4545,4545,4545,0
|
||
|
|
20241108,125700,185934195,4545,4545,4545,4545,520
|
||
|
|
20241108,125600,183570795,4550,4550,4550,4550,74
|
||
|
|
20241108,125500,183234095,4550,4555,4555,4550,201
|
||
|
|
20241108,125400,182319540,4555,4555,4555,4555,0
|
||
|
|
20241108,125300,182319540,4555,4555,4555,4555,16
|
||
|
|
20241108,125200,182246660,4555,4555,4555,4555,0
|
||
|
|
20241108,125100,182246660,4555,4555,4555,4555,2
|
||
|
|
20241108,125000,182237550,4555,4555,4555,4555,0
|
||
|
|
20241108,124900,182237550,4555,4555,4555,4555,0
|
||
|
|
20241108,124800,182237550,4555,4555,4555,4555,0
|
||
|
|
20241108,124700,182237550,4555,4555,4555,4555,0
|
||
|
|
20241108,124600,182237550,4555,4555,4555,4555,11
|
||
|
|
20241108,124500,182187445,4560,4560,4560,4560,2
|
||
|
|
20241108,124400,182178325,4560,4560,4560,4560,0
|
||
|
|
20241108,124300,182178325,4560,4560,4560,4560,0
|
||
|
|
20241108,124200,182178325,4560,4560,4560,4560,250
|
||
|
|
20241108,124100,181038325,4565,4565,4565,4565,0
|
||
|
|
20241108,124000,181038325,4565,4565,4565,4565,0
|
||
|
|
20241108,123900,181038325,4565,4565,4565,4565,1
|
||
|
|
20241108,123800,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123700,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123600,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123500,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123400,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123300,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123200,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123100,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,123000,181033760,4550,4550,4550,4550,0
|
||
|
|
20241108,122900,181033760,4550,4550,4550,4550,9
|
||
|
|
20241108,122800,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122700,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122600,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122500,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122400,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122300,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122200,180992810,4565,4565,4565,4565,0
|
||
|
|
20241108,122100,180992810,4565,4565,4565,4565,1
|
||
|
|
20241108,122000,180988245,4550,4550,4550,4550,0
|
||
|
|
20241108,121900,180988245,4550,4550,4550,4550,10
|
||
|
|
20241108,121800,180942745,4550,4550,4550,4550,13
|
||
|
|
20241108,121700,180883595,4550,4550,4550,4550,0
|
||
|
|
20241108,121600,180883595,4550,4555,4555,4550,352
|
||
|
|
20241108,121500,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,121400,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,121300,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,121200,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,121100,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,121000,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,120900,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,120800,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,120700,179281735,4560,4560,4560,4560,0
|
||
|
|
20241108,120600,179281735,4560,4560,4560,4560,298
|
||
|
|
20241108,120500,177922855,4560,4560,4560,4560,419
|
||
|
|
20241108,120400,176012215,4575,4575,4575,4575,0
|
||
|
|
20241108,120300,176012215,4575,4575,4575,4575,0
|
||
|
|
20241108,120200,176012215,4575,4575,4575,4570,15
|
||
|
|
20241108,120100,175943655,4570,4570,4570,4570,0
|
||
|
|
20241108,120000,175943655,4570,4570,4570,4570,586
|
||
|
|
20241108,115900,173265635,4570,4570,4570,4570,825
|
||
|
|
20241108,115800,169495385,4570,4570,4570,4570,700
|
||
|
|
20241108,115700,166296385,4565,4565,4565,4565,0
|
||
|
|
20241108,115600,166296385,4565,4565,4565,4565,2
|
||
|
|
20241108,115500,166287255,4565,4570,4570,4565,32
|
||
|
|
20241108,115400,166141125,4565,4565,4565,4565,176
|
||
|
|
20241108,115300,165337685,4565,4565,4565,4565,0
|
||
|
|
20241108,115200,165337685,4565,4565,4565,4565,0
|
||
|
|
20241108,115100,165337685,4565,4565,4565,4565,0
|
||
|
|
20241108,115000,165337685,4565,4565,4565,4565,0
|
||
|
|
20241108,114900,165337685,4565,4565,4565,4565,0
|
||
|
|
20241108,114800,165337685,4565,4565,4565,4565,0
|
||
|
|
20241108,114700,165337685,4565,4565,4565,4565,120
|
||
|
|
20241108,114600,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,114500,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,114400,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,114300,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,114200,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,114100,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,114000,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,113900,164789885,4565,4565,4565,4565,0
|
||
|
|
20241108,113800,164789885,4565,4565,4565,4565,50
|
||
|
|
20241108,113700,164561635,4565,4565,4565,4565,0
|
||
|
|
20241108,113600,164561635,4565,4565,4565,4565,0
|
||
|
|
20241108,113500,164561635,4565,4565,4565,4565,0
|
||
|
|
20241108,113400,164561635,4565,4565,4565,4565,0
|
||
|
|
20241108,113300,164561635,4565,4565,4565,4565,1
|
||
|
|
20241108,113200,164557070,4550,4550,4550,4550,0
|
||
|
|
20241108,113100,164557070,4550,4550,4550,4550,40
|
||
|
|
20241108,113000,164375070,4550,4565,4565,4550,591
|
||
|
|
20241108,112900,161685855,4570,4565,4570,4565,310
|
||
|
|
20241108,112800,160270655,4565,4565,4565,4565,0
|
||
|
|
20241108,112700,160270655,4565,4560,4565,4540,23
|
||
|
|
20241108,112600,160166125,4565,4565,4565,4565,0
|
||
|
|
20241108,112500,160166125,4565,4565,4565,4565,0
|
||
|
|
20241108,112400,160166125,4565,4565,4565,4565,0
|
||
|
|
20241108,112300,160166125,4565,4565,4565,4565,0
|
||
|
|
20241108,112200,160166125,4565,4565,4565,4565,10
|
||
|
|
20241108,112100,160120475,4555,4555,4555,4555,0
|
||
|
|
20241108,112000,160120475,4555,4555,4555,4555,700
|
||
|
|
20241108,111900,156931975,4555,4565,4570,4555,1088
|
||
|
|
20241108,111800,151966115,4565,4565,4570,4565,513
|
||
|
|
20241108,111700,149624215,4565,4565,4565,4565,2
|
||
|
|
20241108,111600,149615085,4570,4565,4570,4565,1190
|
||
|
|
20241108,111500,144178300,4565,4560,4565,4560,2474
|
||
|
|
20241108,111400,132894865,4560,4560,4560,4560,0
|
||
|
|
20241108,111300,132894865,4560,4560,4560,4560,0
|
||
|
|
20241108,111200,132894865,4560,4550,4560,4550,2340
|
||
|
|
20241108,111100,122237740,4550,4550,4550,4550,0
|
||
|
|
20241108,111000,122237740,4550,4550,4550,4550,0
|
||
|
|
20241108,110900,122237740,4550,4540,4550,4540,526
|
||
|
|
20241108,110800,119844700,4545,4545,4545,4545,4990
|
||
|
|
20241108,110700,97165150,4545,4530,4545,4530,72
|
||
|
|
20241108,110600,96838840,4535,4535,4535,4535,112
|
||
|
|
20241108,110500,96330920,4540,4540,4540,4540,0
|
||
|
|
20241108,110400,96330920,4540,4540,4540,4540,0
|
||
|
|
20241108,110300,96330920,4540,4540,4540,4540,164
|
||
|
|
20241108,110200,95586360,4545,4545,4545,4545,0
|
||
|
|
20241108,110100,95586360,4545,4545,4545,4545,0
|
||
|
|
20241108,110000,95586360,4545,4545,4545,4545,0
|
||
|
|
20241108,105900,95586360,4545,4545,4545,4545,1822
|
||
|
|
20241108,105800,87305370,4545,4545,4545,4545,0
|
||
|
|
20241108,105700,87305370,4545,4545,4545,4545,0
|
||
|
|
20241108,105600,87305370,4545,4540,4545,4540,304
|
||
|
|
20241108,105500,85925160,4540,4540,4540,4540,6
|
||
|
|
20241108,105400,85897920,4545,4545,4545,4545,0
|
||
|
|
20241108,105300,85897920,4545,4545,4545,4545,0
|
||
|
|
20241108,105200,85897920,4545,4535,4545,4535,89
|
||
|
|
20241108,105100,85494205,4545,4545,4545,4545,0
|
||
|
|
20241108,105000,85494205,4545,4545,4545,4545,0
|
||
|
|
20241108,104900,85494205,4545,4545,4545,4545,0
|
||
|
|
20241108,104800,85494205,4545,4545,4545,4545,0
|
||
|
|
20241108,104700,85494205,4545,4545,4545,4545,0
|
||
|
|
20241108,104600,85494205,4545,4535,4545,4535,41
|
||
|
|
20241108,104500,85308170,4535,4535,4535,4535,0
|
||
|
|
20241108,104400,85308170,4535,4535,4535,4535,600
|
||
|
|
20241108,104300,82587170,4540,4540,4540,4540,0
|
||
|
|
20241108,104200,82587170,4540,4540,4540,4540,0
|
||
|
|
20241108,104100,82587170,4540,4540,4540,4540,12
|
||
|
|
20241108,104000,82532690,4545,4545,4545,4545,380
|
||
|
|
20241108,103900,80805590,4540,4540,4540,4540,900
|
||
|
|
20241108,103800,76719590,4535,4535,4535,4535,0
|
||
|
|
20241108,103700,76719590,4535,4535,4535,4535,0
|
||
|
|
20241108,103600,76719590,4535,4535,4535,4535,25
|
||
|
|
20241108,103500,76606215,4540,4540,4540,4540,150
|
||
|
|
20241108,103400,75925215,4540,4545,4550,4540,1262
|
||
|
|
20241108,103300,70194560,4550,4545,4550,4545,420
|
||
|
|
20241108,103200,68285655,4545,4545,4545,4545,0
|
||
|
|
20241108,103100,68285655,4545,4545,4545,4545,91
|
||
|
|
20241108,103000,67872060,4540,4540,4540,4540,24
|
||
|
|
20241108,102900,67763100,4545,4545,4545,4530,757
|
||
|
|
20241108,102800,64330355,4540,4540,4540,4540,0
|
||
|
|
20241108,102700,64330355,4540,4540,4540,4540,241
|
||
|
|
20241108,102600,63236215,4535,4535,4535,4535,179
|
||
|
|
20241108,102500,62424450,4540,4535,4540,4535,316
|
||
|
|
20241108,102400,60990240,4540,4540,4540,4540,276
|
||
|
|
20241108,102300,59737200,4540,4540,4540,4540,1000
|
||
|
|
20241108,102200,55197200,4550,4540,4550,4540,1863
|
||
|
|
20241108,102100,46727035,4540,4540,4540,4540,16
|
||
|
|
20241108,102000,46654395,4545,4545,4545,4545,0
|
||
|
|
20241108,101900,46654395,4545,4545,4545,4545,0
|
||
|
|
20241108,101800,46654395,4545,4545,4545,4545,0
|
||
|
|
20241108,101700,46654395,4545,4545,4545,4545,0
|
||
|
|
20241108,101600,46654395,4545,4545,4545,4545,0
|
||
|
|
20241108,101500,46654395,4545,4530,4545,4530,18
|
||
|
|
20241108,101400,46572840,4535,4540,4540,4535,63
|
||
|
|
20241108,101300,46287075,4550,4550,4550,4550,22
|
||
|
|
20241108,101200,46186975,4550,4550,4550,4550,498
|
||
|
|
20241108,101100,43921075,4550,4540,4550,4540,1700
|
||
|
|
20241108,101000,36192520,4540,4530,4540,4530,20
|
||
|
|
20241108,100900,36101840,4530,4530,4530,4530,0
|
||
|
|
20241108,100800,36101840,4530,4520,4530,4520,905
|
||
|
|
20241108,100700,32009190,4515,4515,4515,4515,0
|
||
|
|
20241108,100600,32009190,4515,4520,4520,4515,650
|
||
|
|
20241108,100500,29071790,4525,4530,4530,4525,49
|
||
|
|
20241108,100400,28849970,4530,4530,4530,4530,300
|
||
|
|
20241108,100300,27490970,4540,4540,4540,4540,0
|
||
|
|
20241108,100200,27490970,4540,4540,4540,4540,0
|
||
|
|
20241108,100100,27490970,4540,4540,4540,4540,283
|
||
|
|
20241108,100000,26206150,4540,4540,4540,4540,288
|
||
|
|
20241108,095900,24898630,4540,4540,4540,4540,0
|
||
|
|
20241108,095800,24898630,4540,4540,4540,4540,11
|
||
|
|
20241108,095700,24848690,4540,4540,4540,4540,0
|
||
|
|
20241108,095600,24848690,4540,4540,4540,4540,0
|
||
|
|
20241108,095500,24848690,4540,4540,4540,4540,0
|
||
|
|
20241108,095400,24848690,4540,4540,4540,4535,199
|
||
|
|
20241108,095300,23945725,4540,4540,4540,4540,1
|
||
|
|
20241108,095200,23941185,4520,4520,4520,4520,80
|
||
|
|
20241108,095100,23579585,4540,4540,4540,4540,0
|
||
|
|
20241108,095000,23579585,4540,4540,4540,4540,0
|
||
|
|
20241108,094900,23579585,4540,4540,4540,4540,0
|
||
|
|
20241108,094800,23579585,4540,4540,4540,4540,0
|
||
|
|
20241108,094700,23579585,4540,4540,4540,4540,0
|
||
|
|
20241108,094600,23579585,4540,4535,4540,4535,503
|
||
|
|
20241108,094500,21296465,4540,4540,4540,4540,0
|
||
|
|
20241108,094400,21296465,4540,4540,4540,4540,0
|
||
|
|
20241108,094300,21296465,4540,4540,4540,4540,0
|
||
|
|
20241108,094200,21296465,4540,4525,4540,4515,1201
|
||
|
|
20241108,094100,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,094000,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093900,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093800,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093700,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093600,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093500,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093400,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093300,15873400,4540,4540,4540,4540,0
|
||
|
|
20241108,093200,15873400,4540,4540,4540,4540,3
|
||
|
|
20241108,093100,15859780,4540,4540,4540,4540,154
|
||
|
|
20241108,093000,15160620,4540,4540,4540,4540,0
|
||
|
|
20241108,092900,15160620,4540,4540,4540,4540,0
|
||
|
|
20241108,092800,15160620,4540,4540,4540,4540,0
|
||
|
|
20241108,092700,15160620,4540,4535,4540,4535,22
|
||
|
|
20241108,092600,15060745,4540,4540,4540,4540,0
|
||
|
|
20241108,092500,15060745,4540,4540,4540,4540,10
|
||
|
|
20241108,092400,15015345,4540,4540,4540,4540,1
|
||
|
|
20241108,092300,15010805,4520,4520,4520,4520,500
|
||
|
|
20241108,092200,12750805,4545,4545,4545,4545,0
|
||
|
|
20241108,092100,12750805,4545,4545,4545,4545,0
|
||
|
|
20241108,092000,12750805,4545,4545,4545,4545,1
|
||
|
|
20241108,091900,12746260,4535,4535,4535,4535,48
|
||
|
|
20241108,091800,12528580,4545,4545,4545,4545,0
|
||
|
|
20241108,091700,12528580,4545,4545,4545,4545,0
|
||
|
|
20241108,091600,12528580,4545,4545,4545,4545,0
|
||
|
|
20241108,091500,12528580,4545,4545,4545,4545,2
|
||
|
|
20241108,091400,12519490,4540,4540,4545,4540,13
|
||
|
|
20241108,091300,12460460,4535,4535,4535,4535,5
|
||
|
|
20241108,091200,12437785,4545,4535,4545,4535,5
|
||
|
|
20241108,091100,12415095,4550,4550,4550,4550,0
|
||
|
|
20241108,091000,12415095,4550,4550,4550,4550,0
|
||
|
|
20241108,090900,12415095,4550,4550,4550,4550,0
|
||
|
|
20241108,090800,12415095,4550,4550,4555,4545,542
|
||
|
|
20241108,090700,9949190,4550,4535,4550,4535,238
|
||
|
|
20241108,090600,8867525,4535,4535,4535,4535,20
|
||
|
|
20241108,090500,8776825,4535,4535,4535,4535,0
|
||
|
|
20241108,090400,8776825,4535,4530,4535,4515,650
|
||
|
|
20241108,090300,5834525,4530,4530,4530,4530,0
|
||
|
|
20241108,090200,5834525,4530,4530,4530,4530,1
|
||
|
|
20241108,090100,5829995,4525,4525,4525,4525,5
|
||
|
|
20241108,090000,5807370,4520,4510,4520,4510,1287
|