685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,202200,360988565,4825,4825,4825,4825,550
|
|
20241106,202100,360988565,4825,4825,4825,4825,0
|
|
20241106,202000,360988565,4825,4825,4825,4825,0
|
|
20241106,201900,360988565,4825,4825,4825,4825,0
|
|
20241106,201800,360988565,4825,4825,4825,4825,0
|
|
20241106,201700,360988565,4825,4825,4825,4825,0
|
|
20241106,201600,360988565,4825,4825,4825,4825,0
|
|
20241106,201500,360988565,4825,4825,4825,4825,0
|
|
20241106,201400,360988565,4825,4825,4825,4825,0
|
|
20241106,201300,360988565,4825,4825,4825,4825,0
|
|
20241106,201200,360988565,4825,4825,4825,4825,0
|
|
20241106,201100,360988565,4825,4825,4825,4825,0
|
|
20241106,201000,360988565,4825,4825,4825,4825,0
|
|
20241106,200900,360988565,4825,4825,4825,4825,0
|
|
20241106,200800,360988565,4825,4825,4825,4825,0
|
|
20241106,200700,360988565,4825,4825,4825,4825,0
|
|
20241106,200600,360988565,4825,4825,4825,4825,0
|
|
20241106,200500,360988565,4825,4825,4825,4825,0
|
|
20241106,200400,360988565,4825,4825,4825,4825,0
|
|
20241106,200300,360988565,4825,4825,4825,4825,0
|
|
20241106,200200,360988565,4825,4825,4825,4825,0
|
|
20241106,200100,360988565,4825,4825,4825,4825,0
|
|
20241106,200000,360988565,4825,4825,4825,4825,0
|
|
20241106,195900,360988565,4825,4825,4825,4825,0
|
|
20241106,195800,360988565,4825,4825,4825,4825,0
|
|
20241106,195700,360988565,4825,4825,4825,4825,0
|
|
20241106,195600,360988565,4825,4825,4825,4825,0
|
|
20241106,195500,360988565,4825,4825,4825,4825,0
|
|
20241106,195400,360988565,4825,4825,4825,4825,0
|
|
20241106,195300,360988565,4825,4825,4825,4825,0
|
|
20241106,195200,360988565,4825,4825,4825,4825,550
|
|
20241106,195100,360988565,4825,4825,4825,4825,0
|
|
20241106,195000,360988565,4825,4825,4825,4825,0
|
|
20241106,194900,360988565,4825,4825,4825,4825,0
|
|
20241106,194800,360988565,4825,4825,4825,4825,0
|
|
20241106,194700,360988565,4825,4825,4825,4825,0
|
|
20241106,194600,360988565,4825,4825,4825,4825,0
|
|
20241106,194500,360988565,4825,4825,4825,4825,0
|
|
20241106,194400,360988565,4825,4825,4825,4825,0
|
|
20241106,194300,360988565,4825,4825,4825,4825,0
|
|
20241106,194200,360988565,4825,4825,4825,4825,0
|
|
20241106,194100,360988565,4825,4825,4825,4825,0
|
|
20241106,194000,360988565,4825,4825,4825,4825,0
|
|
20241106,193900,360988565,4825,4825,4825,4825,0
|
|
20241106,193800,360988565,4825,4825,4825,4825,0
|
|
20241106,193700,360988565,4825,4825,4825,4825,0
|
|
20241106,193600,360988565,4825,4825,4825,4825,0
|
|
20241106,193500,360988565,4825,4825,4825,4825,0
|
|
20241106,193400,360988565,4825,4825,4825,4825,0
|
|
20241106,193300,360988565,4825,4825,4825,4825,0
|
|
20241106,193200,360988565,4825,4825,4825,4825,0
|
|
20241106,193100,360988565,4825,4825,4825,4825,0
|
|
20241106,193000,360988565,4825,4825,4825,4825,0
|
|
20241106,192900,360988565,4825,4825,4825,4825,0
|
|
20241106,192800,360988565,4825,4825,4825,4825,0
|
|
20241106,192700,360988565,4825,4825,4825,4825,0
|
|
20241106,192600,360988565,4825,4825,4825,4825,0
|
|
20241106,192500,360988565,4825,4825,4825,4825,0
|
|
20241106,192400,360988565,4825,4825,4825,4825,0
|
|
20241106,192300,360988565,4825,4825,4825,4825,0
|
|
20241106,192200,360988565,4825,4825,4825,4825,550
|
|
20241106,192100,360988565,4825,4825,4825,4825,0
|
|
20241106,192000,360988565,4825,4825,4825,4825,0
|
|
20241106,191900,360988565,4825,4825,4825,4825,0
|
|
20241106,191800,360988565,4825,4825,4825,4825,0
|
|
20241106,191700,360988565,4825,4825,4825,4825,0
|
|
20241106,191600,360988565,4825,4825,4825,4825,0
|
|
20241106,191500,360988565,4825,4825,4825,4825,0
|
|
20241106,191400,360988565,4825,4825,4825,4825,0
|
|
20241106,191300,360988565,4825,4825,4825,4825,0
|
|
20241106,191200,360988565,4825,4825,4825,4825,0
|
|
20241106,191100,360988565,4825,4825,4825,4825,0
|
|
20241106,191000,360988565,4825,4825,4825,4825,0
|
|
20241106,190900,360988565,4825,4825,4825,4825,0
|
|
20241106,190800,360988565,4825,4825,4825,4825,0
|
|
20241106,190700,360988565,4825,4825,4825,4825,0
|
|
20241106,190600,360988565,4825,4825,4825,4825,0
|
|
20241106,190500,360988565,4825,4825,4825,4825,0
|
|
20241106,190400,360988565,4825,4825,4825,4825,0
|
|
20241106,190300,360988565,4825,4825,4825,4825,0
|
|
20241106,190200,360988565,4825,4825,4825,4825,0
|
|
20241106,190100,360988565,4825,4825,4825,4825,0
|
|
20241106,190000,360988565,4825,4825,4825,4825,0
|
|
20241106,185900,360988565,4825,4825,4825,4825,0
|
|
20241106,185800,360988565,4825,4825,4825,4825,0
|
|
20241106,185700,360988565,4825,4825,4825,4825,0
|
|
20241106,185600,360988565,4825,4825,4825,4825,0
|
|
20241106,185500,360988565,4825,4825,4825,4825,0
|
|
20241106,185400,360988565,4825,4825,4825,4825,0
|
|
20241106,185300,360988565,4825,4825,4825,4825,0
|
|
20241106,185200,360988565,4825,4825,4825,4825,550
|
|
20241106,185100,360988565,4825,4825,4825,4825,0
|
|
20241106,185000,360988565,4825,4825,4825,4825,0
|
|
20241106,184900,360988565,4825,4825,4825,4825,0
|
|
20241106,184800,360988565,4825,4825,4825,4825,0
|
|
20241106,184700,360988565,4825,4825,4825,4825,0
|
|
20241106,184600,360988565,4825,4825,4825,4825,0
|
|
20241106,184500,360988565,4825,4825,4825,4825,0
|
|
20241106,184400,360988565,4825,4825,4825,4825,0
|
|
20241106,184300,360988565,4825,4825,4825,4825,0
|
|
20241106,184200,360988565,4825,4825,4825,4825,0
|
|
20241106,184100,360988565,4825,4825,4825,4825,0
|
|
20241106,184000,360988565,4825,4825,4825,4825,0
|
|
20241106,183900,360988565,4825,4825,4825,4825,0
|
|
20241106,183800,360988565,4825,4825,4825,4825,0
|
|
20241106,183700,360988565,4825,4825,4825,4825,0
|
|
20241106,183600,360988565,4825,4825,4825,4825,0
|
|
20241106,183500,360988565,4825,4825,4825,4825,0
|
|
20241106,183400,360988565,4825,4825,4825,4825,0
|
|
20241106,183300,360988565,4825,4825,4825,4825,0
|
|
20241106,183200,360988565,4825,4825,4825,4825,0
|
|
20241106,183100,360988565,4825,4825,4825,4825,0
|
|
20241106,183000,360988565,4825,4825,4825,4825,0
|
|
20241106,182900,360988565,4825,4825,4825,4825,0
|
|
20241106,182800,360988565,4825,4825,4825,4825,0
|
|
20241106,182700,360988565,4825,4825,4825,4825,0
|
|
20241106,182600,360988565,4825,4825,4825,4825,0
|
|
20241106,182500,360988565,4825,4825,4825,4825,0
|
|
20241106,182400,360988565,4825,4825,4825,4825,0
|
|
20241106,182300,360988565,4825,4825,4825,4825,0
|
|
20241106,182200,360988565,4825,4825,4825,4825,550
|
|
20241106,182100,360988565,4825,4825,4825,4825,0
|
|
20241106,182000,360988565,4825,4825,4825,4825,0
|
|
20241106,181900,360988565,4825,4825,4825,4825,0
|
|
20241106,181800,360988565,4825,4825,4825,4825,0
|
|
20241106,181700,360988565,4825,4825,4825,4825,0
|
|
20241106,181600,360988565,4825,4825,4825,4825,0
|
|
20241106,181500,360988565,4825,4825,4825,4825,0
|
|
20241106,181400,360988565,4825,4825,4825,4825,0
|
|
20241106,181300,360988565,4825,4825,4825,4825,0
|
|
20241106,181200,360988565,4825,4825,4825,4825,0
|
|
20241106,181100,360988565,4825,4825,4825,4825,0
|
|
20241106,181000,360988565,4825,4825,4825,4825,0
|
|
20241106,180900,360988565,4825,4825,4825,4825,0
|
|
20241106,180800,360988565,4825,4825,4825,4825,0
|
|
20241106,180700,360988565,4825,4825,4825,4825,0
|
|
20241106,180600,360988565,4825,4825,4825,4825,0
|
|
20241106,180500,360988565,4825,4825,4825,4825,0
|
|
20241106,180400,360988565,4825,4825,4825,4825,0
|
|
20241106,180300,360988565,4825,4825,4825,4825,0
|
|
20241106,180200,360988565,4825,4825,4825,4825,0
|
|
20241106,180100,360988565,4825,4825,4825,4825,0
|
|
20241106,180000,360988565,4825,4825,4825,4825,0
|
|
20241106,175900,360988565,4825,4825,4825,4825,0
|
|
20241106,175800,360988565,4825,4825,4825,4825,0
|
|
20241106,175700,360988565,4825,4825,4825,4825,0
|
|
20241106,175600,360988565,4825,4825,4825,4825,0
|
|
20241106,175500,360988565,4825,4825,4825,4825,0
|
|
20241106,175400,360988565,4825,4825,4825,4825,0
|
|
20241106,175300,360988565,4825,4825,4825,4825,0
|
|
20241106,175200,360988565,4825,4825,4825,4825,550
|
|
20241106,175100,360988565,4825,4825,4825,4825,0
|
|
20241106,175000,360988565,4825,4825,4825,4825,0
|
|
20241106,174900,360988565,4825,4825,4825,4825,0
|
|
20241106,174800,360988565,4825,4825,4825,4825,0
|
|
20241106,174700,360988565,4825,4825,4825,4825,0
|
|
20241106,174600,360988565,4825,4825,4825,4825,0
|
|
20241106,174500,360988565,4825,4825,4825,4825,0
|
|
20241106,174400,360988565,4825,4825,4825,4825,0
|
|
20241106,174300,360988565,4825,4825,4825,4825,0
|
|
20241106,174200,360988565,4825,4825,4825,4825,0
|
|
20241106,174100,360988565,4825,4825,4825,4825,0
|
|
20241106,174000,360988565,4825,4825,4825,4825,0
|
|
20241106,173900,360988565,4825,4825,4825,4825,0
|
|
20241106,173800,360988565,4825,4825,4825,4825,0
|
|
20241106,173700,360988565,4825,4825,4825,4825,0
|
|
20241106,173600,360988565,4825,4825,4825,4825,0
|
|
20241106,173500,360988565,4825,4825,4825,4825,0
|
|
20241106,173400,360988565,4825,4825,4825,4825,0
|
|
20241106,173300,360988565,4825,4825,4825,4825,0
|
|
20241106,173200,360988565,4825,4825,4825,4825,0
|
|
20241106,173100,360988565,4825,4825,4825,4825,0
|
|
20241106,173000,360988565,4825,4825,4825,4825,0
|
|
20241106,172900,360988565,4825,4825,4825,4825,0
|
|
20241106,172800,360988565,4825,4825,4825,4825,0
|
|
20241106,172700,360988565,4825,4825,4825,4825,0
|
|
20241106,172600,360988565,4825,4825,4825,4825,0
|
|
20241106,172500,360988565,4825,4825,4825,4825,0
|
|
20241106,172400,360988565,4825,4825,4825,4825,0
|
|
20241106,172300,360988565,4825,4825,4825,4825,0
|
|
20241106,172200,360988565,4825,4825,4825,4825,550
|
|
20241106,172100,360988565,4825,4825,4825,4825,0
|
|
20241106,172000,360988565,4825,4825,4825,4825,0
|
|
20241106,171900,360988565,4825,4825,4825,4825,0
|
|
20241106,171800,360988565,4825,4825,4825,4825,0
|
|
20241106,171700,360988565,4825,4825,4825,4825,0
|
|
20241106,171600,360988565,4825,4825,4825,4825,0
|
|
20241106,171500,360988565,4825,4825,4825,4825,0
|
|
20241106,171400,360988565,4825,4825,4825,4825,0
|
|
20241106,171300,360988565,4825,4825,4825,4825,0
|
|
20241106,171200,360988565,4825,4825,4825,4825,0
|
|
20241106,171100,360988565,4825,4825,4825,4825,0
|
|
20241106,171000,360988565,4825,4825,4825,4825,0
|
|
20241106,170900,360988565,4825,4825,4825,4825,0
|
|
20241106,170800,360988565,4825,4825,4825,4825,0
|
|
20241106,170700,360988565,4825,4825,4825,4825,0
|
|
20241106,170600,360988565,4825,4825,4825,4825,0
|
|
20241106,170500,360988565,4825,4825,4825,4825,0
|
|
20241106,170400,360988565,4825,4825,4825,4825,0
|
|
20241106,170300,360988565,4825,4825,4825,4825,0
|
|
20241106,170200,360988565,4825,4825,4825,4825,0
|
|
20241106,170100,360988565,4825,4825,4825,4825,0
|
|
20241106,170000,360988565,4825,4825,4825,4825,0
|
|
20241106,165900,360988565,4825,4825,4825,4825,0
|
|
20241106,165800,360988565,4825,4825,4825,4825,0
|
|
20241106,165700,360988565,4825,4825,4825,4825,0
|
|
20241106,165600,360988565,4825,4825,4825,4825,0
|
|
20241106,165500,360988565,4825,4825,4825,4825,0
|
|
20241106,165400,360988565,4825,4825,4825,4825,0
|
|
20241106,165300,360988565,4825,4825,4825,4825,0
|
|
20241106,165200,360988565,4825,4825,4825,4825,550
|
|
20241106,165100,360988565,4825,4825,4825,4825,0
|
|
20241106,165000,360988565,4825,4825,4825,4825,0
|
|
20241106,164900,360988565,4825,4825,4825,4825,0
|
|
20241106,164800,360988565,4825,4825,4825,4825,0
|
|
20241106,164700,360988565,4825,4825,4825,4825,0
|
|
20241106,164600,360988565,4825,4825,4825,4825,0
|
|
20241106,164500,360988565,4825,4825,4825,4825,0
|
|
20241106,164400,360988565,4825,4825,4825,4825,0
|
|
20241106,164300,360988565,4825,4825,4825,4825,0
|
|
20241106,164200,360988565,4825,4825,4825,4825,0
|
|
20241106,164100,360988565,4825,4825,4825,4825,0
|
|
20241106,164000,360988565,4825,4825,4825,4825,0
|
|
20241106,163900,360988565,4825,4825,4825,4825,0
|
|
20241106,163800,360988565,4825,4825,4825,4825,0
|
|
20241106,163700,360988565,4825,4825,4825,4825,0
|
|
20241106,163600,360988565,4825,4825,4825,4825,0
|
|
20241106,163500,360988565,4825,4825,4825,4825,0
|
|
20241106,163400,360988565,4825,4825,4825,4825,0
|
|
20241106,163300,360988565,4825,4825,4825,4825,0
|
|
20241106,163200,360988565,4825,4825,4825,4825,0
|
|
20241106,163100,360988565,4825,4825,4825,4825,0
|
|
20241106,163000,360988565,4825,4825,4825,4825,0
|
|
20241106,162900,360988565,4825,4825,4825,4825,0
|
|
20241106,162800,360988565,4825,4825,4825,4825,0
|
|
20241106,162700,360988565,4825,4825,4825,4825,0
|
|
20241106,162600,360988565,4825,4825,4825,4825,0
|
|
20241106,162500,360988565,4825,4825,4825,4825,0
|
|
20241106,162400,360988565,4825,4825,4825,4825,0
|
|
20241106,162300,360988565,4825,4825,4825,4825,0
|
|
20241106,162200,360988565,4825,4825,4825,4825,550
|
|
20241106,162100,360988565,4825,4825,4825,4825,0
|
|
20241106,162000,360988565,4825,4825,4825,4825,0
|
|
20241106,161900,360988565,4825,4825,4825,4825,0
|
|
20241106,161800,360988565,4825,4825,4825,4825,0
|
|
20241106,161700,360988565,4825,4825,4825,4825,0
|
|
20241106,161600,360988565,4825,4825,4825,4825,0
|
|
20241106,161500,360988565,4825,4825,4825,4825,0
|
|
20241106,161400,360988565,4825,4825,4825,4825,0
|
|
20241106,161300,360988565,4825,4825,4825,4825,0
|
|
20241106,161200,360988565,4825,4825,4825,4825,0
|
|
20241106,161100,360988565,4825,4825,4825,4825,0
|
|
20241106,161000,360988565,4825,4825,4825,4825,0
|
|
20241106,160900,360988565,4825,4825,4825,4825,0
|
|
20241106,160800,360988565,4825,4825,4825,4825,0
|
|
20241106,160700,360988565,4825,4825,4825,4825,0
|
|
20241106,160600,360988565,4825,4825,4825,4825,0
|
|
20241106,160500,360988565,4825,4825,4825,4825,0
|
|
20241106,160400,360988565,4825,4825,4825,4825,0
|
|
20241106,160300,360988565,4825,4825,4825,4825,0
|
|
20241106,160200,360988565,4825,4825,4825,4825,0
|
|
20241106,160100,360988565,4825,4825,4825,4825,0
|
|
20241106,160000,360988565,4825,4825,4825,4825,0
|
|
20241106,155900,360988565,4825,4825,4825,4825,0
|
|
20241106,155800,360988565,4825,4825,4825,4825,0
|
|
20241106,155700,360988565,4825,4825,4825,4825,0
|
|
20241106,155600,360988565,4825,4825,4825,4825,0
|
|
20241106,155500,360988565,4825,4825,4825,4825,0
|
|
20241106,155400,360988565,4825,4825,4825,4825,0
|
|
20241106,155300,360988565,4825,4825,4825,4825,0
|
|
20241106,155200,360988565,4825,4825,4825,4825,550
|
|
20241106,155100,360988565,4825,4825,4825,4825,0
|
|
20241106,155000,360988565,4825,4825,4825,4825,0
|
|
20241106,154900,360988565,4825,4825,4825,4825,0
|
|
20241106,154800,360988565,4825,4825,4825,4825,0
|
|
20241106,154700,360988565,4825,4825,4825,4825,0
|
|
20241106,154600,360988565,4825,4825,4825,4825,0
|
|
20241106,154500,360988565,4825,4825,4825,4825,0
|
|
20241106,154400,360988565,4825,4825,4825,4825,0
|
|
20241106,154300,360988565,4825,4825,4825,4825,0
|
|
20241106,154200,360988565,4825,4825,4825,4825,0
|
|
20241106,154100,360988565,4825,4825,4825,4825,0
|
|
20241106,154000,360988565,4825,4825,4825,4825,0
|
|
20241106,153900,360988565,4825,4825,4825,4825,0
|
|
20241106,153800,360988565,4825,4825,4825,4825,0
|
|
20241106,153700,360988565,4825,4825,4825,4825,0
|
|
20241106,153600,360988565,4825,4825,4825,4825,0
|
|
20241106,153500,360988565,4825,4825,4825,4825,0
|
|
20241106,153400,360988565,4825,4825,4825,4825,0
|
|
20241106,153300,360988565,4825,4825,4825,4825,0
|
|
20241106,153200,360988565,4825,4825,4825,4825,0
|
|
20241106,153100,360988565,4825,4825,4825,4825,0
|
|
20241106,153000,360988565,4825,4825,4825,4825,550
|
|
20241106,152900,358334815,4830,4830,4830,4830,0
|
|
20241106,152800,358334815,4830,4830,4830,4830,0
|
|
20241106,152700,358334815,4830,4830,4830,4830,0
|
|
20241106,152600,358334815,4830,4830,4830,4830,0
|
|
20241106,152500,358334815,4830,4830,4830,4830,0
|
|
20241106,152400,358334815,4830,4830,4830,4830,0
|
|
20241106,152300,358334815,4830,4830,4830,4830,0
|
|
20241106,152200,358334815,4830,4830,4830,4830,0
|
|
20241106,152100,358334815,4830,4830,4830,4830,0
|
|
20241106,152000,358334815,4830,4830,4830,4830,0
|
|
20241106,151900,358334815,4830,4805,4830,4805,18
|
|
20241106,151800,358248275,4815,4815,4815,4815,2
|
|
20241106,151700,358238645,4805,4805,4805,4805,300
|
|
20241106,151600,356797145,4810,4810,4810,4810,0
|
|
20241106,151500,356797145,4810,4810,4810,4810,49
|
|
20241106,151400,356561455,4810,4810,4810,4810,0
|
|
20241106,151300,356561455,4810,4810,4810,4810,0
|
|
20241106,151200,356561455,4810,4810,4810,4810,0
|
|
20241106,151100,356561455,4810,4810,4810,4810,0
|
|
20241106,151000,356561455,4810,4810,4810,4810,0
|
|
20241106,150900,356561455,4810,4810,4810,4810,1
|
|
20241106,150800,356556645,4805,4805,4805,4805,100
|
|
20241106,150700,356076145,4805,4815,4815,4805,6
|
|
20241106,150600,356047265,4805,4805,4805,4805,3
|
|
20241106,150500,356032850,4830,4830,4830,4830,0
|
|
20241106,150400,356032850,4830,4830,4830,4830,0
|
|
20241106,150300,356032850,4830,4815,4830,4815,324
|
|
20241106,150200,354472760,4810,4810,4810,4810,500
|
|
20241106,150100,352067760,4810,4810,4810,4810,0
|
|
20241106,150000,352067760,4810,4810,4810,4810,10
|
|
20241106,145900,352019660,4810,4810,4810,4810,0
|
|
20241106,145800,352019660,4810,4810,4810,4810,0
|
|
20241106,145700,352019660,4810,4810,4810,4810,0
|
|
20241106,145600,352019660,4810,4805,4810,4805,92
|
|
20241106,145500,351577570,4805,4805,4805,4805,0
|
|
20241106,145400,351577570,4805,4805,4805,4805,300
|
|
20241106,145300,350136070,4805,4805,4805,4805,399
|
|
20241106,145200,348218875,4810,4815,4815,4805,4069
|
|
20241106,145100,328656330,4830,4830,4830,4830,0
|
|
20241106,145000,328656330,4830,4830,4830,4830,2
|
|
20241106,144900,328646670,4815,4815,4815,4815,20
|
|
20241106,144800,328550370,4830,4830,4830,4830,0
|
|
20241106,144700,328550370,4830,4830,4830,4830,0
|
|
20241106,144600,328550370,4830,4830,4830,4830,0
|
|
20241106,144500,328550370,4830,4830,4830,4830,0
|
|
20241106,144400,328550370,4830,4830,4830,4830,0
|
|
20241106,144300,328550370,4830,4830,4830,4830,0
|
|
20241106,144200,328550370,4830,4830,4830,4830,0
|
|
20241106,144100,328550370,4830,4830,4830,4830,0
|
|
20241106,144000,328550370,4830,4830,4830,4830,0
|
|
20241106,143900,328550370,4830,4830,4830,4830,1
|
|
20241106,143800,328545540,4830,4830,4830,4830,0
|
|
20241106,143700,328545540,4830,4830,4830,4830,0
|
|
20241106,143600,328545540,4830,4830,4830,4830,0
|
|
20241106,143500,328545540,4830,4830,4830,4830,0
|
|
20241106,143400,328545540,4830,4830,4830,4830,0
|
|
20241106,143300,328545540,4830,4830,4830,4830,0
|
|
20241106,143200,328545540,4830,4825,4830,4825,1050
|
|
20241106,143100,323474680,4825,4825,4825,4825,0
|
|
20241106,143000,323474680,4825,4825,4825,4825,0
|
|
20241106,142900,323474680,4825,4825,4825,4825,0
|
|
20241106,142800,323474680,4825,4825,4825,4825,0
|
|
20241106,142700,323474680,4825,4825,4825,4825,0
|
|
20241106,142600,323474680,4825,4825,4825,4825,0
|
|
20241106,142500,323474680,4825,4825,4825,4825,0
|
|
20241106,142400,323474680,4825,4825,4825,4825,0
|
|
20241106,142300,323474680,4825,4825,4825,4825,0
|
|
20241106,142200,323474680,4825,4825,4825,4825,0
|
|
20241106,142100,323474680,4825,4825,4825,4825,0
|
|
20241106,142000,323474680,4825,4825,4825,4825,20
|
|
20241106,141900,323378180,4830,4830,4830,4830,0
|
|
20241106,141800,323378180,4830,4830,4830,4830,0
|
|
20241106,141700,323378180,4830,4830,4830,4830,0
|
|
20241106,141600,323378180,4830,4815,4830,4815,41
|
|
20241106,141500,323180735,4830,4830,4830,4830,0
|
|
20241106,141400,323180735,4830,4830,4830,4830,0
|
|
20241106,141300,323180735,4830,4830,4830,4830,0
|
|
20241106,141200,323180735,4830,4830,4830,4830,0
|
|
20241106,141100,323180735,4830,4830,4830,4830,0
|
|
20241106,141000,323180735,4830,4830,4830,4830,2
|
|
20241106,140900,323171075,4815,4820,4820,4815,1500
|
|
20241106,140800,315947575,4830,4830,4830,4830,0
|
|
20241106,140700,315947575,4830,4830,4830,4830,0
|
|
20241106,140600,315947575,4830,4830,4830,4830,0
|
|
20241106,140500,315947575,4830,4830,4830,4830,0
|
|
20241106,140400,315947575,4830,4830,4830,4830,0
|
|
20241106,140300,315947575,4830,4830,4830,4830,0
|
|
20241106,140200,315947575,4830,4830,4830,4830,0
|
|
20241106,140100,315947575,4830,4830,4830,4830,0
|
|
20241106,140000,315947575,4830,4830,4830,4830,0
|
|
20241106,135900,315947575,4830,4830,4830,4830,0
|
|
20241106,135800,315947575,4830,4830,4830,4830,0
|
|
20241106,135700,315947575,4830,4830,4830,4830,0
|
|
20241106,135600,315947575,4830,4830,4830,4830,0
|
|
20241106,135500,315947575,4830,4830,4830,4830,4
|
|
20241106,135400,315928255,4830,4830,4830,4830,0
|
|
20241106,135300,315928255,4830,4830,4830,4830,2
|
|
20241106,135200,315918595,4825,4820,4825,4820,897
|
|
20241106,135100,311595045,4815,4815,4815,4815,0
|
|
20241106,135000,311595045,4815,4815,4815,4815,0
|
|
20241106,134900,311595045,4815,4815,4815,4815,78
|
|
20241106,134800,311219475,4815,4815,4815,4815,75
|
|
20241106,134700,310858350,4810,4810,4810,4810,400
|
|
20241106,134600,308934350,4805,4805,4805,4805,0
|
|
20241106,134500,308934350,4805,4805,4805,4805,0
|
|
20241106,134400,308934350,4805,4805,4805,4805,941
|
|
20241106,134300,304412845,4805,4805,4805,4805,71
|
|
20241106,134200,304071690,4805,4805,4805,4805,0
|
|
20241106,134100,304071690,4805,4805,4805,4805,0
|
|
20241106,134000,304071690,4805,4805,4805,4805,0
|
|
20241106,133900,304071690,4805,4805,4805,4805,100
|
|
20241106,133800,303591190,4805,4805,4805,4805,1
|
|
20241106,133700,303586385,4800,4805,4805,4800,2230
|
|
20241106,133600,292871255,4805,4805,4805,4805,0
|
|
20241106,133500,292871255,4805,4805,4805,4805,0
|
|
20241106,133400,292871255,4805,4805,4805,4805,0
|
|
20241106,133300,292871255,4805,4805,4805,4805,0
|
|
20241106,133200,292871255,4805,4805,4805,4805,0
|
|
20241106,133100,292871255,4805,4805,4805,4805,0
|
|
20241106,133000,292871255,4805,4805,4805,4805,0
|
|
20241106,132900,292871255,4805,4805,4805,4805,0
|
|
20241106,132800,292871255,4805,4805,4805,4805,0
|
|
20241106,132700,292871255,4805,4805,4805,4805,5983
|
|
20241106,132600,264122940,4805,4805,4805,4805,0
|
|
20241106,132500,264122940,4805,4805,4805,4805,0
|
|
20241106,132400,264122940,4805,4805,4805,4805,0
|
|
20241106,132300,264122940,4805,4805,4805,4805,0
|
|
20241106,132200,264122940,4805,4800,4805,4795,38
|
|
20241106,132100,263940665,4800,4800,4800,4800,0
|
|
20241106,132000,263940665,4800,4800,4800,4800,0
|
|
20241106,131900,263940665,4800,4800,4800,4800,0
|
|
20241106,131800,263940665,4800,4800,4800,4800,1900
|
|
20241106,131700,254820665,4800,4800,4800,4800,0
|
|
20241106,131600,254820665,4800,4800,4800,4800,300
|
|
20241106,131500,253380665,4805,4805,4805,4805,0
|
|
20241106,131400,253380665,4805,4800,4805,4800,63
|
|
20241106,131300,253078255,4800,4800,4800,4800,0
|
|
20241106,131200,253078255,4800,4800,4800,4800,0
|
|
20241106,131100,253078255,4800,4800,4800,4800,0
|
|
20241106,131000,253078255,4800,4800,4800,4800,0
|
|
20241106,130900,253078255,4800,4800,4800,4800,0
|
|
20241106,130800,253078255,4800,4800,4800,4800,0
|
|
20241106,130700,253078255,4800,4800,4800,4800,0
|
|
20241106,130600,253078255,4800,4800,4800,4800,48
|
|
20241106,130500,252847855,4800,4800,4800,4800,0
|
|
20241106,130400,252847855,4800,4800,4800,4800,0
|
|
20241106,130300,252847855,4800,4800,4800,4800,0
|
|
20241106,130200,252847855,4800,4800,4800,4800,0
|
|
20241106,130100,252847855,4800,4800,4800,4800,4
|
|
20241106,130000,252828655,4805,4805,4805,4805,0
|
|
20241106,125900,252828655,4805,4805,4805,4805,2
|
|
20241106,125800,252819045,4800,4800,4800,4800,4
|
|
20241106,125700,252799845,4800,4800,4800,4800,719
|
|
20241106,125600,249348645,4805,4805,4805,4805,1
|
|
20241106,125500,249343840,4830,4830,4830,4830,0
|
|
20241106,125400,249343840,4830,4830,4830,4830,0
|
|
20241106,125300,249343840,4830,4830,4830,4830,0
|
|
20241106,125200,249343840,4830,4810,4830,4810,2
|
|
20241106,125100,249334200,4810,4810,4810,4810,0
|
|
20241106,125000,249334200,4810,4810,4810,4810,0
|
|
20241106,124900,249334200,4810,4810,4810,4810,0
|
|
20241106,124800,249334200,4810,4810,4810,4810,83
|
|
20241106,124700,248934970,4830,4820,4830,4820,300
|
|
20241106,124600,247488260,4810,4810,4810,4810,0
|
|
20241106,124500,247488260,4810,4810,4810,4810,693
|
|
20241106,124400,244154930,4810,4810,4810,4810,0
|
|
20241106,124300,244154930,4810,4810,4810,4810,0
|
|
20241106,124200,244154930,4810,4810,4810,4810,307
|
|
20241106,124100,242678260,4820,4820,4820,4820,500
|
|
20241106,124000,240268260,4820,4820,4820,4820,0
|
|
20241106,123900,240268260,4820,4820,4820,4820,0
|
|
20241106,123800,240268260,4820,4815,4820,4815,10
|
|
20241106,123700,240220100,4820,4800,4820,4800,100
|
|
20241106,123600,239739820,4800,4800,4800,4800,1
|
|
20241106,123500,239735020,4780,4780,4780,4780,1
|
|
20241106,123400,239730240,4785,4785,4785,4785,1145
|
|
20241106,123300,234251415,4780,4790,4790,4780,2151
|
|
20241106,123200,223959780,4790,4790,4790,4790,188
|
|
20241106,123100,223059260,4790,4805,4805,4790,1427
|
|
20241106,123000,216219150,4800,4805,4805,4800,958
|
|
20241106,122900,211620400,4805,4810,4810,4805,387
|
|
20241106,122800,209760860,4805,4805,4805,4805,822
|
|
20241106,122700,205811150,4805,4805,4805,4805,1
|
|
20241106,122600,205806345,4815,4815,4815,4815,1
|
|
20241106,122500,205801530,4815,4825,4825,4815,1046
|
|
20241106,122400,200755580,4820,4820,4820,4820,132
|
|
20241106,122300,200119340,4860,4810,4860,4810,1438
|
|
20241106,122200,193202255,4805,4805,4810,4805,101
|
|
20241106,122100,192716945,4810,4805,4810,4805,71
|
|
20241106,122000,192375785,4810,4810,4810,4810,0
|
|
20241106,121900,192375785,4810,4810,4810,4810,1
|
|
20241106,121800,192370975,4805,4805,4805,4805,50
|
|
20241106,121700,192130725,4805,4805,4805,4805,133
|
|
20241106,121600,191491660,4805,4805,4805,4805,0
|
|
20241106,121500,191491660,4805,4805,4805,4805,0
|
|
20241106,121400,191491660,4805,4805,4805,4805,0
|
|
20241106,121300,191491660,4805,4805,4805,4805,0
|
|
20241106,121200,191491660,4805,4805,4805,4805,0
|
|
20241106,121100,191491660,4805,4805,4805,4805,6
|
|
20241106,121000,191462830,4835,4835,4835,4835,0
|
|
20241106,120900,191462830,4835,4835,4835,4835,0
|
|
20241106,120800,191462830,4835,4805,4835,4805,12
|
|
20241106,120700,191405080,4840,4800,4840,4800,4120
|
|
20241106,120600,171622585,4800,4825,4825,4800,7577
|
|
20241106,120500,135179190,4835,4830,4835,4830,436
|
|
20241106,120400,133073300,4830,4830,4830,4830,190
|
|
20241106,120300,132155600,4830,4830,4830,4830,170
|
|
20241106,120200,131334500,4830,4830,4830,4830,210
|
|
20241106,120100,130320200,4835,4835,4835,4835,0
|
|
20241106,120000,130320200,4835,4835,4835,4835,0
|
|
20241106,115900,130320200,4835,4835,4835,4835,157
|
|
20241106,115800,129561105,4840,4840,4840,4840,0
|
|
20241106,115700,129561105,4840,4840,4840,4840,4
|
|
20241106,115600,129541745,4835,4835,4835,4835,140
|
|
20241106,115500,128864845,4835,4835,4835,4835,0
|
|
20241106,115400,128864845,4835,4835,4835,4835,160
|
|
20241106,115300,128091245,4835,4835,4835,4835,0
|
|
20241106,115200,128091245,4835,4845,4845,4835,203
|
|
20241106,115100,127109710,4835,4835,4840,4835,740
|
|
20241106,115000,123530075,4835,4850,4860,4835,1505
|
|
20241106,114900,116235875,4825,4825,4825,4825,0
|
|
20241106,114800,116235875,4825,4860,4860,4825,127
|
|
20241106,114700,115622750,4860,4860,4860,4860,0
|
|
20241106,114600,115622750,4860,4825,4860,4825,150
|
|
20241106,114500,114898650,4860,4860,4860,4860,10
|
|
20241106,114400,114850050,4825,4825,4825,4825,0
|
|
20241106,114300,114850050,4825,4825,4825,4825,3
|
|
20241106,114200,114835575,4825,4825,4825,4825,100
|
|
20241106,114100,114353075,4835,4835,4835,4835,0
|
|
20241106,114000,114353075,4835,4830,4835,4830,5
|
|
20241106,113900,114328905,4830,4830,4830,4830,0
|
|
20241106,113800,114328905,4830,4830,4830,4830,0
|
|
20241106,113700,114328905,4830,4830,4830,4830,470
|
|
20241106,113600,112058805,4860,4860,4860,4860,0
|
|
20241106,113500,112058805,4860,4830,4860,4830,184
|
|
20241106,113400,111170010,4830,4835,4835,4830,110
|
|
20241106,113300,110638660,4835,4835,4835,4835,3574
|
|
20241106,113200,93358370,4845,4845,4845,4840,578
|
|
20241106,113100,90560395,4850,4850,4850,4850,2
|
|
20241106,113000,90550695,4850,4850,4850,4850,0
|
|
20241106,112900,90550695,4850,4850,4850,4850,0
|
|
20241106,112800,90550695,4850,4850,4850,4850,0
|
|
20241106,112700,90550695,4850,4850,4850,4850,27
|
|
20241106,112600,90419745,4855,4850,4855,4850,6
|
|
20241106,112500,90390640,4850,4850,4850,4850,0
|
|
20241106,112400,90390640,4850,4850,4850,4850,0
|
|
20241106,112300,90390640,4850,4850,4850,4850,0
|
|
20241106,112200,90390640,4850,4850,4850,4850,0
|
|
20241106,112100,90390640,4850,4850,4850,4850,37
|
|
20241106,112000,90211190,4855,4850,4855,4850,2
|
|
20241106,111900,90201485,4850,4865,4865,4850,5234
|
|
20241106,111800,64769290,4870,4875,4875,4870,434
|
|
20241106,111700,62655665,4875,4875,4875,4875,0
|
|
20241106,111600,62655665,4875,4875,4875,4875,10
|
|
20241106,111500,62606915,4875,4880,4880,4875,98
|
|
20241106,111400,62129075,4890,4890,4890,4890,0
|
|
20241106,111300,62129075,4890,4890,4890,4890,0
|
|
20241106,111200,62129075,4890,4890,4890,4890,0
|
|
20241106,111100,62129075,4890,4890,4890,4890,0
|
|
20241106,111000,62129075,4890,4890,4890,4890,0
|
|
20241106,110900,62129075,4890,4890,4890,4890,0
|
|
20241106,110800,62129075,4890,4890,4890,4890,0
|
|
20241106,110700,62129075,4890,4885,4890,4885,3
|
|
20241106,110600,62114415,4885,4885,4885,4885,8
|
|
20241106,110500,62075335,4890,4890,4890,4890,0
|
|
20241106,110400,62075335,4890,4890,4890,4890,4
|
|
20241106,110300,62055775,4890,4890,4890,4890,0
|
|
20241106,110200,62055775,4890,4890,4890,4890,2
|
|
20241106,110100,62045995,4885,4885,4885,4885,1
|
|
20241106,110000,62041110,4890,4880,4890,4880,3
|
|
20241106,105900,62026460,4875,4875,4875,4875,70
|
|
20241106,105800,61685210,4880,4880,4880,4880,58
|
|
20241106,105700,61402170,4880,4885,4885,4880,221
|
|
20241106,105600,60323685,4885,4885,4885,4885,0
|
|
20241106,105500,60323685,4885,4895,4895,4885,6
|
|
20241106,105400,60294335,4895,4895,4895,4895,0
|
|
20241106,105300,60294335,4895,4895,4895,4895,0
|
|
20241106,105200,60294335,4895,4895,4895,4895,0
|
|
20241106,105100,60294335,4895,4895,4895,4895,0
|
|
20241106,105000,60294335,4895,4895,4895,4895,0
|
|
20241106,104900,60294335,4895,4895,4895,4895,0
|
|
20241106,104800,60294335,4895,4895,4895,4895,0
|
|
20241106,104700,60294335,4895,4895,4895,4895,32
|
|
20241106,104600,60137695,4895,4895,4895,4895,0
|
|
20241106,104500,60137695,4895,4895,4895,4895,0
|
|
20241106,104400,60137695,4895,4895,4895,4895,0
|
|
20241106,104300,60137695,4895,4895,4895,4895,0
|
|
20241106,104200,60137695,4895,4895,4895,4895,0
|
|
20241106,104100,60137695,4895,4895,4895,4895,0
|
|
20241106,104000,60137695,4895,4895,4895,4895,21
|
|
20241106,103900,60034900,4895,4895,4895,4895,0
|
|
20241106,103800,60034900,4895,4895,4895,4895,0
|
|
20241106,103700,60034900,4895,4895,4895,4895,0
|
|
20241106,103600,60034900,4895,4895,4895,4895,0
|
|
20241106,103500,60034900,4895,4895,4895,4895,0
|
|
20241106,103400,60034900,4895,4895,4895,4895,0
|
|
20241106,103300,60034900,4895,4895,4895,4895,0
|
|
20241106,103200,60034900,4895,4895,4895,4895,0
|
|
20241106,103100,60034900,4895,4895,4895,4895,0
|
|
20241106,103000,60034900,4895,4895,4895,4895,0
|
|
20241106,102900,60034900,4895,4895,4895,4895,0
|
|
20241106,102800,60034900,4895,4895,4895,4895,0
|
|
20241106,102700,60034900,4895,4895,4895,4895,0
|
|
20241106,102600,60034900,4895,4895,4895,4895,0
|
|
20241106,102500,60034900,4895,4895,4895,4895,2
|
|
20241106,102400,60025110,4895,4895,4895,4895,0
|
|
20241106,102300,60025110,4895,4895,4895,4895,0
|
|
20241106,102200,60025110,4895,4895,4895,4895,0
|
|
20241106,102100,60025110,4895,4895,4895,4895,0
|
|
20241106,102000,60025110,4895,4895,4895,4895,0
|
|
20241106,101900,60025110,4895,4895,4895,4895,2
|
|
20241106,101800,60015320,4885,4895,4895,4885,30
|
|
20241106,101700,59868525,4895,4895,4895,4895,0
|
|
20241106,101600,59868525,4895,4880,4895,4875,80
|
|
20241106,101500,59477570,4895,4895,4895,4895,13
|
|
20241106,101400,59413935,4895,4890,4895,4890,30
|
|
20241106,101300,59267165,4890,4890,4890,4890,40
|
|
20241106,101200,59071565,4890,4890,4890,4890,2
|
|
20241106,101100,59061785,4890,4890,4890,4890,0
|
|
20241106,101000,59061785,4890,4885,4890,4885,156
|
|
20241106,100900,58299610,4885,4885,4885,4885,501
|
|
20241106,100800,55852225,4885,4885,4885,4885,0
|
|
20241106,100700,55852225,4885,4885,4885,4885,0
|
|
20241106,100600,55852225,4885,4880,4885,4880,54
|
|
20241106,100500,55588700,4880,4880,4880,4880,0
|
|
20241106,100400,55588700,4880,4880,4880,4880,1
|
|
20241106,100300,55583820,4880,4880,4880,4880,0
|
|
20241106,100200,55583820,4880,4880,4880,4880,0
|
|
20241106,100100,55583820,4880,4880,4880,4880,0
|
|
20241106,100000,55583820,4880,4880,4880,4880,0
|
|
20241106,095900,55583820,4880,4880,4880,4880,1
|
|
20241106,095800,55578940,4880,4880,4880,4880,0
|
|
20241106,095700,55578940,4880,4880,4880,4880,0
|
|
20241106,095600,55578940,4880,4880,4880,4880,0
|
|
20241106,095500,55578940,4880,4880,4880,4880,0
|
|
20241106,095400,55578940,4880,4880,4880,4880,50
|
|
20241106,095300,55334940,4880,4880,4880,4880,0
|
|
20241106,095200,55334940,4880,4880,4880,4880,0
|
|
20241106,095100,55334940,4880,4880,4880,4880,0
|
|
20241106,095000,55334940,4880,4880,4880,4880,10
|
|
20241106,094900,55286140,4875,4875,4875,4875,0
|
|
20241106,094800,55286140,4875,4880,4880,4875,768
|
|
20241106,094700,51540645,4885,4885,4885,4885,0
|
|
20241106,094600,51540645,4885,4885,4885,4885,0
|
|
20241106,094500,51540645,4885,4885,4885,4885,0
|
|
20241106,094400,51540645,4885,4885,4885,4885,0
|
|
20241106,094300,51540645,4885,4885,4885,4885,2
|
|
20241106,094200,51530875,4885,4885,4885,4885,3
|
|
20241106,094100,51516220,4885,4885,4885,4885,2
|
|
20241106,094000,51506450,4885,4885,4885,4885,0
|
|
20241106,093900,51506450,4885,4885,4885,4885,0
|
|
20241106,093800,51506450,4885,4885,4885,4885,0
|
|
20241106,093700,51506450,4885,4885,4885,4885,0
|
|
20241106,093600,51506450,4885,4885,4885,4885,0
|
|
20241106,093500,51506450,4885,4885,4885,4885,0
|
|
20241106,093400,51506450,4885,4885,4885,4885,0
|
|
20241106,093300,51506450,4885,4885,4885,4885,0
|
|
20241106,093200,51506450,4885,4880,4885,4880,6
|
|
20241106,093100,51477160,4890,4890,4890,4890,0
|
|
20241106,093000,51477160,4890,4890,4890,4890,0
|
|
20241106,092900,51477160,4890,4890,4890,4890,0
|
|
20241106,092800,51477160,4890,4890,4890,4890,0
|
|
20241106,092700,51477160,4890,4890,4890,4890,0
|
|
20241106,092600,51477160,4890,4890,4890,4890,0
|
|
20241106,092500,51477160,4890,4890,4890,4890,2
|
|
20241106,092400,51467380,4890,4890,4890,4890,0
|
|
20241106,092300,51467380,4890,4890,4890,4890,2
|
|
20241106,092200,51457600,4880,4880,4880,4880,0
|
|
20241106,092100,51457600,4880,4880,4880,4880,100
|
|
20241106,092000,50969600,4890,4890,4890,4890,0
|
|
20241106,091900,50969600,4890,4885,4890,4885,18
|
|
20241106,091800,50881610,4875,4875,4875,4875,0
|
|
20241106,091700,50881610,4875,4875,4875,4875,0
|
|
20241106,091600,50881610,4875,4875,4875,4875,0
|
|
20241106,091500,50881610,4875,4885,4885,4875,2044
|
|
20241106,091400,40911675,4890,4890,4890,4890,488
|
|
20241106,091300,38525355,4905,4905,4905,4905,0
|
|
20241106,091200,38525355,4905,4905,4905,4905,0
|
|
20241106,091100,38525355,4905,4905,4905,4905,190
|
|
20241106,091000,37593405,4905,4895,4905,4895,735
|
|
20241106,090900,33991830,4885,4885,4885,4885,10
|
|
20241106,090800,33942980,4900,4900,4900,4900,1015
|
|
20241106,090700,28969480,4900,4900,4900,4900,175
|
|
20241106,090600,28111980,4885,4885,4885,4885,206
|
|
20241106,090500,27105670,4885,4885,4900,4885,2054
|
|
20241106,090400,17048285,4890,4890,4890,4890,0
|
|
20241106,090300,17048285,4890,4885,4890,4885,75
|
|
20241106,090200,16681685,4885,4885,4885,4885,30
|
|
20241106,090100,16535135,4880,4880,4880,4870,3376
|
|
20241106,090000,73255,4880,4885,4885,4880,15
|