626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192300,191295910,4300,4300,4300,4300,2447
|
|
20241104,192200,191295910,4300,4300,4300,4300,0
|
|
20241104,192100,191295910,4300,4300,4300,4300,0
|
|
20241104,192000,191295910,4300,4300,4300,4300,0
|
|
20241104,191900,191295910,4300,4300,4300,4300,0
|
|
20241104,191800,191295910,4300,4300,4300,4300,0
|
|
20241104,191700,191295910,4300,4300,4300,4300,0
|
|
20241104,191600,191295910,4300,4300,4300,4300,0
|
|
20241104,191500,191295910,4300,4300,4300,4300,0
|
|
20241104,191400,191295910,4300,4300,4300,4300,0
|
|
20241104,191300,191295910,4300,4300,4300,4300,0
|
|
20241104,191200,191295910,4300,4300,4300,4300,0
|
|
20241104,191100,191295910,4300,4300,4300,4300,0
|
|
20241104,191000,191295910,4300,4300,4300,4300,0
|
|
20241104,190900,191295910,4300,4300,4300,4300,0
|
|
20241104,190800,191295910,4300,4300,4300,4300,0
|
|
20241104,190700,191295910,4300,4300,4300,4300,0
|
|
20241104,190600,191295910,4300,4300,4300,4300,0
|
|
20241104,190500,191295910,4300,4300,4300,4300,0
|
|
20241104,190400,191295910,4300,4300,4300,4300,0
|
|
20241104,190300,191295910,4300,4300,4300,4300,0
|
|
20241104,190200,191295910,4300,4300,4300,4300,0
|
|
20241104,190100,191295910,4300,4300,4300,4300,0
|
|
20241104,190000,191295910,4300,4300,4300,4300,0
|
|
20241104,185900,191295910,4300,4300,4300,4300,0
|
|
20241104,185800,191295910,4300,4300,4300,4300,0
|
|
20241104,185700,191295910,4300,4300,4300,4300,0
|
|
20241104,185600,191295910,4300,4300,4300,4300,0
|
|
20241104,185500,191295910,4300,4300,4300,4300,0
|
|
20241104,185400,191295910,4300,4300,4300,4300,0
|
|
20241104,185300,191295910,4300,4300,4300,4300,2447
|
|
20241104,185200,191295910,4300,4300,4300,4300,0
|
|
20241104,185100,191295910,4300,4300,4300,4300,0
|
|
20241104,185000,191295910,4300,4300,4300,4300,0
|
|
20241104,184900,191295910,4300,4300,4300,4300,0
|
|
20241104,184800,191295910,4300,4300,4300,4300,0
|
|
20241104,184700,191295910,4300,4300,4300,4300,0
|
|
20241104,184600,191295910,4300,4300,4300,4300,0
|
|
20241104,184500,191295910,4300,4300,4300,4300,0
|
|
20241104,184400,191295910,4300,4300,4300,4300,0
|
|
20241104,184300,191295910,4300,4300,4300,4300,0
|
|
20241104,184200,191295910,4300,4300,4300,4300,0
|
|
20241104,184100,191295910,4300,4300,4300,4300,0
|
|
20241104,184000,191295910,4300,4300,4300,4300,0
|
|
20241104,183900,191295910,4300,4300,4300,4300,0
|
|
20241104,183800,191295910,4300,4300,4300,4300,0
|
|
20241104,183700,191295910,4300,4300,4300,4300,0
|
|
20241104,183600,191295910,4300,4300,4300,4300,0
|
|
20241104,183500,191295910,4300,4300,4300,4300,0
|
|
20241104,183400,191295910,4300,4300,4300,4300,0
|
|
20241104,183300,191295910,4300,4300,4300,4300,0
|
|
20241104,183200,191295910,4300,4300,4300,4300,0
|
|
20241104,183100,191295910,4300,4300,4300,4300,0
|
|
20241104,183000,191295910,4300,4300,4300,4300,0
|
|
20241104,182900,191295910,4300,4300,4300,4300,0
|
|
20241104,182800,191295910,4300,4300,4300,4300,0
|
|
20241104,182700,191295910,4300,4300,4300,4300,0
|
|
20241104,182600,191295910,4300,4300,4300,4300,0
|
|
20241104,182500,191295910,4300,4300,4300,4300,0
|
|
20241104,182400,191295910,4300,4300,4300,4300,0
|
|
20241104,182300,191295910,4300,4300,4300,4300,2447
|
|
20241104,182200,191295910,4300,4300,4300,4300,0
|
|
20241104,182100,191295910,4300,4300,4300,4300,0
|
|
20241104,182000,191295910,4300,4300,4300,4300,0
|
|
20241104,181900,191295910,4300,4300,4300,4300,0
|
|
20241104,181800,191295910,4300,4300,4300,4300,0
|
|
20241104,181700,191295910,4300,4300,4300,4300,0
|
|
20241104,181600,191295910,4300,4300,4300,4300,0
|
|
20241104,181500,191295910,4300,4300,4300,4300,0
|
|
20241104,181400,191295910,4300,4300,4300,4300,0
|
|
20241104,181300,191295910,4300,4300,4300,4300,0
|
|
20241104,181200,191295910,4300,4300,4300,4300,0
|
|
20241104,181100,191295910,4300,4300,4300,4300,0
|
|
20241104,181000,191295910,4300,4300,4300,4300,0
|
|
20241104,180900,191295910,4300,4300,4300,4300,0
|
|
20241104,180800,191295910,4300,4300,4300,4300,0
|
|
20241104,180700,191295910,4300,4300,4300,4300,0
|
|
20241104,180600,191295910,4300,4300,4300,4300,0
|
|
20241104,180500,191295910,4300,4300,4300,4300,0
|
|
20241104,180400,191295910,4300,4300,4300,4300,0
|
|
20241104,180300,191295910,4300,4300,4300,4300,0
|
|
20241104,180200,191295910,4300,4300,4300,4300,0
|
|
20241104,180100,191295910,4300,4300,4300,4300,0
|
|
20241104,180000,191295910,4300,4300,4300,4300,0
|
|
20241104,175900,191295910,4300,4300,4300,4300,0
|
|
20241104,175800,191295910,4300,4300,4300,4300,0
|
|
20241104,175700,191295910,4300,4300,4300,4300,0
|
|
20241104,175600,191295910,4300,4300,4300,4300,0
|
|
20241104,175500,191295910,4300,4300,4300,4300,0
|
|
20241104,175400,191295910,4300,4300,4300,4300,0
|
|
20241104,175300,191295910,4300,4300,4300,4300,2447
|
|
20241104,175200,191295910,4300,4300,4300,4300,0
|
|
20241104,175100,191295910,4300,4300,4300,4300,0
|
|
20241104,175000,191295910,4300,4300,4300,4300,0
|
|
20241104,174900,191295910,4300,4300,4300,4300,0
|
|
20241104,174800,191295910,4300,4300,4300,4300,0
|
|
20241104,174700,191295910,4300,4300,4300,4300,0
|
|
20241104,174600,191295910,4300,4300,4300,4300,0
|
|
20241104,174500,191295910,4300,4300,4300,4300,0
|
|
20241104,174400,191295910,4300,4300,4300,4300,0
|
|
20241104,174300,191295910,4300,4300,4300,4300,0
|
|
20241104,174200,191295910,4300,4300,4300,4300,0
|
|
20241104,174100,191295910,4300,4300,4300,4300,0
|
|
20241104,174000,191295910,4300,4300,4300,4300,0
|
|
20241104,173900,191295910,4300,4300,4300,4300,0
|
|
20241104,173800,191295910,4300,4300,4300,4300,0
|
|
20241104,173700,191295910,4300,4300,4300,4300,0
|
|
20241104,173600,191295910,4300,4300,4300,4300,0
|
|
20241104,173500,191295910,4300,4300,4300,4300,0
|
|
20241104,173400,191295910,4300,4300,4300,4300,0
|
|
20241104,173300,191295910,4300,4300,4300,4300,0
|
|
20241104,173200,191295910,4300,4300,4300,4300,0
|
|
20241104,173100,191295910,4300,4300,4300,4300,0
|
|
20241104,173000,191295910,4300,4300,4300,4300,0
|
|
20241104,172900,191295910,4300,4300,4300,4300,0
|
|
20241104,172800,191295910,4300,4300,4300,4300,0
|
|
20241104,172700,191295910,4300,4300,4300,4300,0
|
|
20241104,172600,191295910,4300,4300,4300,4300,0
|
|
20241104,172500,191295910,4300,4300,4300,4300,0
|
|
20241104,172400,191295910,4300,4300,4300,4300,0
|
|
20241104,172300,191295910,4300,4300,4300,4300,2447
|
|
20241104,172200,191295910,4300,4300,4300,4300,0
|
|
20241104,172100,191295910,4300,4300,4300,4300,0
|
|
20241104,172000,191295910,4300,4300,4300,4300,0
|
|
20241104,171900,191295910,4300,4300,4300,4300,0
|
|
20241104,171800,191295910,4300,4300,4300,4300,0
|
|
20241104,171700,191295910,4300,4300,4300,4300,0
|
|
20241104,171600,191295910,4300,4300,4300,4300,0
|
|
20241104,171500,191295910,4300,4300,4300,4300,0
|
|
20241104,171400,191295910,4300,4300,4300,4300,0
|
|
20241104,171300,191295910,4300,4300,4300,4300,0
|
|
20241104,171200,191295910,4300,4300,4300,4300,0
|
|
20241104,171100,191295910,4300,4300,4300,4300,0
|
|
20241104,171000,191295910,4300,4300,4300,4300,0
|
|
20241104,170900,191295910,4300,4300,4300,4300,0
|
|
20241104,170800,191295910,4300,4300,4300,4300,0
|
|
20241104,170700,191295910,4300,4300,4300,4300,0
|
|
20241104,170600,191295910,4300,4300,4300,4300,0
|
|
20241104,170500,191295910,4300,4300,4300,4300,0
|
|
20241104,170400,191295910,4300,4300,4300,4300,0
|
|
20241104,170300,191295910,4300,4300,4300,4300,0
|
|
20241104,170200,191295910,4300,4300,4300,4300,0
|
|
20241104,170100,191295910,4300,4300,4300,4300,0
|
|
20241104,170000,191295910,4300,4300,4300,4300,0
|
|
20241104,165900,191295910,4300,4300,4300,4300,0
|
|
20241104,165800,191295910,4300,4300,4300,4300,0
|
|
20241104,165700,191295910,4300,4300,4300,4300,0
|
|
20241104,165600,191295910,4300,4300,4300,4300,0
|
|
20241104,165500,191295910,4300,4300,4300,4300,0
|
|
20241104,165400,191295910,4300,4300,4300,4300,0
|
|
20241104,165300,191295910,4300,4300,4300,4300,2447
|
|
20241104,165200,191295910,4300,4300,4300,4300,0
|
|
20241104,165100,191295910,4300,4300,4300,4300,0
|
|
20241104,165000,191295910,4300,4300,4300,4300,0
|
|
20241104,164900,191295910,4300,4300,4300,4300,0
|
|
20241104,164800,191295910,4300,4300,4300,4300,0
|
|
20241104,164700,191295910,4300,4300,4300,4300,0
|
|
20241104,164600,191295910,4300,4300,4300,4300,0
|
|
20241104,164500,191295910,4300,4300,4300,4300,0
|
|
20241104,164400,191295910,4300,4300,4300,4300,0
|
|
20241104,164300,191295910,4300,4300,4300,4300,0
|
|
20241104,164200,191295910,4300,4300,4300,4300,0
|
|
20241104,164100,191295910,4300,4300,4300,4300,0
|
|
20241104,164000,191295910,4300,4300,4300,4300,0
|
|
20241104,163900,191295910,4300,4300,4300,4300,0
|
|
20241104,163800,191295910,4300,4300,4300,4300,0
|
|
20241104,163700,191295910,4300,4300,4300,4300,0
|
|
20241104,163600,191295910,4300,4300,4300,4300,0
|
|
20241104,163500,191295910,4300,4300,4300,4300,0
|
|
20241104,163400,191295910,4300,4300,4300,4300,0
|
|
20241104,163300,191295910,4300,4300,4300,4300,0
|
|
20241104,163200,191295910,4300,4300,4300,4300,0
|
|
20241104,163100,191295910,4300,4300,4300,4300,0
|
|
20241104,163000,191295910,4300,4300,4300,4300,0
|
|
20241104,162900,191295910,4300,4300,4300,4300,0
|
|
20241104,162800,191295910,4300,4300,4300,4300,0
|
|
20241104,162700,191295910,4300,4300,4300,4300,0
|
|
20241104,162600,191295910,4300,4300,4300,4300,0
|
|
20241104,162500,191295910,4300,4300,4300,4300,0
|
|
20241104,162400,191295910,4300,4300,4300,4300,0
|
|
20241104,162300,191295910,4300,4300,4300,4300,2447
|
|
20241104,162200,191295910,4300,4300,4300,4300,0
|
|
20241104,162100,191295910,4300,4300,4300,4300,0
|
|
20241104,162000,191295910,4300,4300,4300,4300,0
|
|
20241104,161900,191295910,4300,4300,4300,4300,0
|
|
20241104,161800,191295910,4300,4300,4300,4300,0
|
|
20241104,161700,191295910,4300,4300,4300,4300,0
|
|
20241104,161600,191295910,4300,4300,4300,4300,0
|
|
20241104,161500,191295910,4300,4300,4300,4300,0
|
|
20241104,161400,191295910,4300,4300,4300,4300,0
|
|
20241104,161300,191295910,4300,4300,4300,4300,0
|
|
20241104,161200,191295910,4300,4300,4300,4300,0
|
|
20241104,161100,191295910,4300,4300,4300,4300,0
|
|
20241104,161000,191295910,4300,4300,4300,4300,0
|
|
20241104,160900,191295910,4300,4300,4300,4300,0
|
|
20241104,160800,191295910,4300,4300,4300,4300,0
|
|
20241104,160700,191295910,4300,4300,4300,4300,0
|
|
20241104,160600,191295910,4300,4300,4300,4300,0
|
|
20241104,160500,191295910,4300,4300,4300,4300,0
|
|
20241104,160400,191295910,4300,4300,4300,4300,0
|
|
20241104,160300,191295910,4300,4300,4300,4300,0
|
|
20241104,160200,191295910,4300,4300,4300,4300,0
|
|
20241104,160100,191295910,4300,4300,4300,4300,0
|
|
20241104,160000,191295910,4300,4300,4300,4300,0
|
|
20241104,155900,191295910,4300,4300,4300,4300,0
|
|
20241104,155800,191295910,4300,4300,4300,4300,0
|
|
20241104,155700,191295910,4300,4300,4300,4300,0
|
|
20241104,155600,191295910,4300,4300,4300,4300,0
|
|
20241104,155500,191295910,4300,4300,4300,4300,0
|
|
20241104,155400,191295910,4300,4300,4300,4300,0
|
|
20241104,155300,191295910,4300,4300,4300,4300,2447
|
|
20241104,155200,191295910,4300,4300,4300,4300,0
|
|
20241104,155100,191295910,4300,4300,4300,4300,0
|
|
20241104,155000,191295910,4300,4300,4300,4300,0
|
|
20241104,154900,191295910,4300,4300,4300,4300,0
|
|
20241104,154800,191295910,4300,4300,4300,4300,0
|
|
20241104,154700,191295910,4300,4300,4300,4300,0
|
|
20241104,154600,191295910,4300,4300,4300,4300,0
|
|
20241104,154500,191295910,4300,4300,4300,4300,0
|
|
20241104,154400,191295910,4300,4300,4300,4300,0
|
|
20241104,154300,191295910,4300,4300,4300,4300,0
|
|
20241104,154200,191295910,4300,4300,4300,4300,0
|
|
20241104,154100,191295910,4300,4300,4300,4300,0
|
|
20241104,154000,191295910,4300,4300,4300,4300,0
|
|
20241104,153900,191295910,4300,4300,4300,4300,0
|
|
20241104,153800,191295910,4300,4300,4300,4300,0
|
|
20241104,153700,191295910,4300,4300,4300,4300,0
|
|
20241104,153600,191295910,4300,4300,4300,4300,0
|
|
20241104,153500,191295910,4300,4300,4300,4300,0
|
|
20241104,153400,191295910,4300,4300,4300,4300,0
|
|
20241104,153300,191295910,4300,4300,4300,4300,0
|
|
20241104,153200,191295910,4300,4300,4300,4300,0
|
|
20241104,153100,191295910,4300,4300,4300,4300,0
|
|
20241104,153000,191295910,4300,4300,4300,4300,2447
|
|
20241104,152900,180773810,4320,4320,4320,4320,0
|
|
20241104,152800,180773810,4320,4320,4320,4320,0
|
|
20241104,152700,180773810,4320,4320,4320,4320,0
|
|
20241104,152600,180773810,4320,4320,4320,4320,0
|
|
20241104,152500,180773810,4320,4320,4320,4320,0
|
|
20241104,152400,180773810,4320,4320,4320,4320,0
|
|
20241104,152300,180773810,4320,4320,4320,4320,0
|
|
20241104,152200,180773810,4320,4320,4320,4320,0
|
|
20241104,152100,180773810,4320,4320,4320,4320,0
|
|
20241104,152000,180773810,4320,4320,4320,4320,0
|
|
20241104,151900,180773810,4320,4310,4320,4310,103
|
|
20241104,151800,180328870,4310,4320,4320,4310,85
|
|
20241104,151700,179962500,4310,4320,4320,4310,25
|
|
20241104,151600,179854730,4310,4310,4310,4310,2
|
|
20241104,151500,179846110,4310,4310,4310,4310,4
|
|
20241104,151400,179828870,4320,4320,4320,4320,0
|
|
20241104,151300,179828870,4320,4320,4320,4320,0
|
|
20241104,151200,179828870,4320,4320,4320,4320,0
|
|
20241104,151100,179828870,4320,4310,4320,4310,357
|
|
20241104,151000,178286700,4320,4320,4320,4320,1166
|
|
20241104,150900,173249580,4325,4325,4325,4325,1
|
|
20241104,150800,173245255,4320,4320,4320,4320,0
|
|
20241104,150700,173245255,4320,4320,4320,4320,216
|
|
20241104,150600,172312135,4310,4310,4310,4310,26
|
|
20241104,150500,172200075,4320,4320,4320,4320,0
|
|
20241104,150400,172200075,4320,4320,4320,4320,0
|
|
20241104,150300,172200075,4320,4320,4320,4320,100
|
|
20241104,150200,171768075,4320,4320,4320,4320,0
|
|
20241104,150100,171768075,4320,4320,4320,4320,2
|
|
20241104,150000,171759435,4320,4320,4320,4320,0
|
|
20241104,145900,171759435,4320,4320,4320,4320,0
|
|
20241104,145800,171759435,4320,4320,4320,4320,0
|
|
20241104,145700,171759435,4320,4320,4320,4320,0
|
|
20241104,145600,171759435,4320,4320,4320,4320,1
|
|
20241104,145500,171755115,4300,4300,4300,4300,1000
|
|
20241104,145400,167455115,4300,4300,4300,4300,0
|
|
20241104,145300,167455115,4300,4300,4300,4300,0
|
|
20241104,145200,167455115,4300,4300,4300,4300,0
|
|
20241104,145100,167455115,4300,4300,4300,4300,0
|
|
20241104,145000,167455115,4300,4300,4300,4300,0
|
|
20241104,144900,167455115,4300,4305,4305,4300,150
|
|
20241104,144800,166809855,4320,4320,4320,4320,0
|
|
20241104,144700,166809855,4320,4310,4320,4300,3001
|
|
20241104,144600,153902475,4320,4310,4320,4310,136
|
|
20241104,144500,153315315,4325,4325,4325,4325,0
|
|
20241104,144400,153315315,4325,4325,4325,4325,0
|
|
20241104,144300,153315315,4325,4325,4325,4325,0
|
|
20241104,144200,153315315,4325,4325,4325,4325,0
|
|
20241104,144100,153315315,4325,4325,4325,4325,0
|
|
20241104,144000,153315315,4325,4325,4325,4325,0
|
|
20241104,143900,153315315,4325,4325,4325,4325,0
|
|
20241104,143800,153315315,4325,4325,4325,4325,0
|
|
20241104,143700,153315315,4325,4325,4325,4325,0
|
|
20241104,143600,153315315,4325,4325,4325,4325,0
|
|
20241104,143500,153315315,4325,4315,4325,4315,5
|
|
20241104,143400,153293730,4315,4315,4315,4315,0
|
|
20241104,143300,153293730,4315,4315,4315,4315,0
|
|
20241104,143200,153293730,4315,4315,4315,4315,0
|
|
20241104,143100,153293730,4315,4315,4315,4315,0
|
|
20241104,143000,153293730,4315,4315,4315,4315,642
|
|
20241104,142900,150523500,4325,4325,4325,4325,0
|
|
20241104,142800,150523500,4325,4325,4325,4325,0
|
|
20241104,142700,150523500,4325,4320,4325,4310,170
|
|
20241104,142600,149790665,4325,4325,4325,4325,0
|
|
20241104,142500,149790665,4325,4325,4325,4325,0
|
|
20241104,142400,149790665,4325,4325,4325,4325,0
|
|
20241104,142300,149790665,4325,4325,4325,4325,0
|
|
20241104,142200,149790665,4325,4325,4325,4325,0
|
|
20241104,142100,149790665,4325,4325,4325,4325,0
|
|
20241104,142000,149790665,4325,4325,4325,4325,0
|
|
20241104,141900,149790665,4325,4325,4325,4325,0
|
|
20241104,141800,149790665,4325,4325,4325,4325,0
|
|
20241104,141700,149790665,4325,4325,4325,4325,0
|
|
20241104,141600,149790665,4325,4325,4325,4325,500
|
|
20241104,141500,147628165,4325,4325,4325,4325,0
|
|
20241104,141400,147628165,4325,4325,4325,4325,28
|
|
20241104,141300,147507065,4325,4325,4325,4325,0
|
|
20241104,141200,147507065,4325,4325,4325,4325,150
|
|
20241104,141100,146858315,4325,4325,4325,4325,0
|
|
20241104,141000,146858315,4325,4325,4325,4325,28
|
|
20241104,140900,146737215,4330,4335,4335,4330,5
|
|
20241104,140800,146715545,4325,4325,4325,4325,0
|
|
20241104,140700,146715545,4325,4325,4325,4325,0
|
|
20241104,140600,146715545,4325,4325,4325,4325,0
|
|
20241104,140500,146715545,4325,4325,4325,4325,0
|
|
20241104,140400,146715545,4325,4325,4325,4325,0
|
|
20241104,140300,146715545,4325,4325,4325,4325,0
|
|
20241104,140200,146715545,4325,4325,4325,4325,225
|
|
20241104,140100,145742420,4335,4325,4335,4325,230
|
|
20241104,140000,144747610,4335,4335,4335,4335,70
|
|
20241104,135900,144444160,4335,4335,4335,4335,0
|
|
20241104,135800,144444160,4335,4335,4335,4335,0
|
|
20241104,135700,144444160,4335,4335,4335,4335,0
|
|
20241104,135600,144444160,4335,4335,4335,4335,0
|
|
20241104,135500,144444160,4335,4335,4335,4335,0
|
|
20241104,135400,144444160,4335,4335,4335,4335,0
|
|
20241104,135300,144444160,4335,4335,4335,4335,0
|
|
20241104,135200,144444160,4335,4335,4335,4335,0
|
|
20241104,135100,144444160,4335,4335,4335,4335,0
|
|
20241104,135000,144444160,4335,4335,4335,4335,0
|
|
20241104,134900,144444160,4335,4335,4335,4335,12
|
|
20241104,134800,144392140,4335,4335,4335,4335,0
|
|
20241104,134700,144392140,4335,4335,4335,4335,0
|
|
20241104,134600,144392140,4335,4335,4335,4335,0
|
|
20241104,134500,144392140,4335,4335,4335,4335,0
|
|
20241104,134400,144392140,4335,4335,4335,4335,0
|
|
20241104,134300,144392140,4335,4335,4335,4335,0
|
|
20241104,134200,144392140,4335,4335,4335,4335,0
|
|
20241104,134100,144392140,4335,4335,4335,4335,600
|
|
20241104,134000,141791140,4320,4320,4320,4320,3
|
|
20241104,133900,141778180,4325,4325,4325,4325,0
|
|
20241104,133800,141778180,4325,4325,4325,4325,1
|
|
20241104,133700,141773855,4330,4330,4330,4330,1
|
|
20241104,133600,141769525,4335,4335,4335,4335,0
|
|
20241104,133500,141769525,4335,4335,4335,4335,0
|
|
20241104,133400,141769525,4335,4335,4335,4335,0
|
|
20241104,133300,141769525,4335,4335,4335,4335,0
|
|
20241104,133200,141769525,4335,4335,4335,4335,0
|
|
20241104,133100,141769525,4335,4335,4335,4335,0
|
|
20241104,133000,141769525,4335,4335,4335,4335,0
|
|
20241104,132900,141769525,4335,4335,4335,4335,0
|
|
20241104,132800,141769525,4335,4335,4335,4335,11
|
|
20241104,132700,141721840,4335,4335,4335,4335,0
|
|
20241104,132600,141721840,4335,4335,4335,4335,0
|
|
20241104,132500,141721840,4335,4335,4335,4335,0
|
|
20241104,132400,141721840,4335,4335,4335,4335,0
|
|
20241104,132300,141721840,4335,4335,4335,4335,0
|
|
20241104,132200,141721840,4335,4335,4335,4335,1252
|
|
20241104,132100,136294420,4335,4335,4335,4335,0
|
|
20241104,132000,136294420,4335,4335,4335,4335,0
|
|
20241104,131900,136294420,4335,4335,4335,4335,0
|
|
20241104,131800,136294420,4335,4335,4335,4335,45
|
|
20241104,131700,136099345,4340,4340,4340,4340,897
|
|
20241104,131600,132206365,4335,4335,4335,4335,0
|
|
20241104,131500,132206365,4335,4335,4335,4335,0
|
|
20241104,131400,132206365,4335,4335,4335,4335,0
|
|
20241104,131300,132206365,4335,4335,4335,4335,0
|
|
20241104,131200,132206365,4335,4335,4335,4335,2602
|
|
20241104,131100,120926695,4335,4335,4335,4335,0
|
|
20241104,131000,120926695,4335,4335,4335,4335,1
|
|
20241104,130900,120922360,4335,4335,4335,4335,16
|
|
20241104,130800,120853000,4290,4290,4290,4290,0
|
|
20241104,130700,120853000,4290,4320,4320,4290,2116
|
|
20241104,130600,111744415,4320,4320,4320,4320,0
|
|
20241104,130500,111744415,4320,4320,4320,4320,0
|
|
20241104,130400,111744415,4320,4320,4320,4320,0
|
|
20241104,130300,111744415,4320,4320,4320,4320,0
|
|
20241104,130200,111744415,4320,4320,4320,4320,0
|
|
20241104,130100,111744415,4320,4320,4320,4320,379
|
|
20241104,130000,110107135,4320,4320,4320,4320,0
|
|
20241104,125900,110107135,4320,4320,4320,4320,6
|
|
20241104,125800,110081215,4320,4320,4320,4320,0
|
|
20241104,125700,110081215,4320,4320,4320,4320,0
|
|
20241104,125600,110081215,4320,4320,4320,4320,0
|
|
20241104,125500,110081215,4320,4320,4320,4320,129
|
|
20241104,125400,109523935,4340,4340,4340,4340,2
|
|
20241104,125300,109515255,4340,4340,4340,4340,0
|
|
20241104,125200,109515255,4340,4340,4340,4340,100
|
|
20241104,125100,109081255,4340,4340,4340,4340,0
|
|
20241104,125000,109081255,4340,4340,4340,4340,0
|
|
20241104,124900,109081255,4340,4340,4340,4340,0
|
|
20241104,124800,109081255,4340,4340,4340,4340,1
|
|
20241104,124700,109076915,4340,4340,4340,4340,0
|
|
20241104,124600,109076915,4340,4340,4340,4340,0
|
|
20241104,124500,109076915,4340,4340,4340,4340,0
|
|
20241104,124400,109076915,4340,4340,4340,4340,0
|
|
20241104,124300,109076915,4340,4340,4340,4340,0
|
|
20241104,124200,109076915,4340,4340,4340,4340,0
|
|
20241104,124100,109076915,4340,4340,4340,4340,0
|
|
20241104,124000,109076915,4340,4340,4340,4340,0
|
|
20241104,123900,109076915,4340,4340,4340,4340,0
|
|
20241104,123800,109076915,4340,4340,4340,4340,0
|
|
20241104,123700,109076915,4340,4340,4340,4340,0
|
|
20241104,123600,109076915,4340,4340,4340,4340,0
|
|
20241104,123500,109076915,4340,4340,4340,4340,0
|
|
20241104,123400,109076915,4340,4340,4340,4340,0
|
|
20241104,123300,109076915,4340,4340,4340,4340,0
|
|
20241104,123200,109076915,4340,4340,4340,4340,0
|
|
20241104,123100,109076915,4340,4340,4340,4340,0
|
|
20241104,123000,109076915,4340,4340,4340,4340,0
|
|
20241104,122900,109076915,4340,4340,4340,4340,0
|
|
20241104,122800,109076915,4340,4340,4340,4340,0
|
|
20241104,122700,109076915,4340,4340,4340,4340,0
|
|
20241104,122600,109076915,4340,4340,4340,4340,0
|
|
20241104,122500,109076915,4340,4340,4340,4340,0
|
|
20241104,122400,109076915,4340,4340,4340,4340,1
|
|
20241104,122300,109072575,4315,4315,4315,4315,403
|
|
20241104,122200,107333630,4315,4335,4335,4315,47
|
|
20241104,122100,107130785,4335,4335,4335,4335,1
|
|
20241104,122000,107126450,4305,4305,4305,4305,0
|
|
20241104,121900,107126450,4305,4330,4330,4305,222
|
|
20241104,121800,106169510,4335,4335,4335,4335,0
|
|
20241104,121700,106169510,4335,4335,4335,4335,0
|
|
20241104,121600,106169510,4335,4335,4335,4335,1
|
|
20241104,121500,106165175,4335,4335,4335,4335,0
|
|
20241104,121400,106165175,4335,4335,4335,4335,0
|
|
20241104,121300,106165175,4335,4340,4340,4335,81
|
|
20241104,121200,105814035,4335,4335,4335,4335,0
|
|
20241104,121100,105814035,4335,4335,4335,4335,0
|
|
20241104,121000,105814035,4335,4335,4335,4335,104
|
|
20241104,120900,105363195,4345,4345,4345,4345,0
|
|
20241104,120800,105363195,4345,4345,4345,4345,0
|
|
20241104,120700,105363195,4345,4345,4345,4345,0
|
|
20241104,120600,105363195,4345,4345,4345,4345,0
|
|
20241104,120500,105363195,4345,4345,4345,4345,0
|
|
20241104,120400,105363195,4345,4345,4345,4345,0
|
|
20241104,120300,105363195,4345,4345,4345,4345,500
|
|
20241104,120200,103190695,4345,4345,4345,4345,15
|
|
20241104,120100,103125520,4340,4340,4340,4340,0
|
|
20241104,120000,103125520,4340,4340,4340,4340,0
|
|
20241104,115900,103125520,4340,4330,4340,4305,1450
|
|
20241104,115800,96868630,4335,4335,4335,4335,0
|
|
20241104,115700,96868630,4335,4335,4335,4335,0
|
|
20241104,115600,96868630,4335,4335,4335,4335,0
|
|
20241104,115500,96868630,4335,4340,4340,4335,320
|
|
20241104,115400,95481420,4345,4345,4345,4345,1
|
|
20241104,115300,95477075,4340,4340,4340,4340,95
|
|
20241104,115200,95064775,4340,4345,4345,4340,12
|
|
20241104,115100,95012685,4345,4345,4345,4345,16
|
|
20241104,115000,94943165,4340,4345,4345,4340,110
|
|
20241104,114900,94465715,4345,4345,4345,4345,0
|
|
20241104,114800,94465715,4345,4345,4345,4345,1
|
|
20241104,114700,94461370,4340,4340,4340,4340,0
|
|
20241104,114600,94461370,4340,4340,4340,4340,395
|
|
20241104,114500,92747070,4340,4340,4340,4340,0
|
|
20241104,114400,92747070,4340,4340,4340,4340,0
|
|
20241104,114300,92747070,4340,4340,4340,4340,0
|
|
20241104,114200,92747070,4340,4340,4340,4340,1
|
|
20241104,114100,92742730,4345,4345,4345,4345,0
|
|
20241104,114000,92742730,4345,4345,4345,4345,0
|
|
20241104,113900,92742730,4345,4345,4345,4345,52
|
|
20241104,113800,92516790,4345,4345,4350,4345,103
|
|
20241104,113700,92069250,4350,4340,4350,4340,441
|
|
20241104,113600,90152785,4335,4335,4335,4335,1
|
|
20241104,113500,90148450,4340,4340,4340,4340,0
|
|
20241104,113400,90148450,4340,4340,4340,4340,9
|
|
20241104,113300,90109390,4340,4330,4340,4330,2161
|
|
20241104,113200,80739995,4310,4310,4310,4310,50
|
|
20241104,113100,80524495,4305,4310,4310,4305,5000
|
|
20241104,113000,58996805,4325,4325,4325,4325,0
|
|
20241104,112900,58996805,4325,4325,4325,4325,0
|
|
20241104,112800,58996805,4325,4325,4325,4325,0
|
|
20241104,112700,58996805,4325,4325,4325,4325,0
|
|
20241104,112600,58996805,4325,4325,4325,4325,0
|
|
20241104,112500,58996805,4325,4325,4325,4325,0
|
|
20241104,112400,58996805,4325,4325,4325,4325,0
|
|
20241104,112300,58996805,4325,4325,4325,4325,0
|
|
20241104,112200,58996805,4325,4320,4325,4320,801
|
|
20241104,112100,55536445,4315,4315,4315,4315,0
|
|
20241104,112000,55536445,4315,4315,4315,4315,0
|
|
20241104,111900,55536445,4315,4315,4315,4315,179
|
|
20241104,111800,54764060,4315,4315,4315,4315,1
|
|
20241104,111700,54759745,4315,4315,4315,4315,0
|
|
20241104,111600,54759745,4315,4315,4315,4315,0
|
|
20241104,111500,54759745,4315,4315,4315,4315,0
|
|
20241104,111400,54759745,4315,4315,4315,4315,0
|
|
20241104,111300,54759745,4315,4315,4315,4315,0
|
|
20241104,111200,54759745,4315,4315,4315,4315,0
|
|
20241104,111100,54759745,4315,4315,4315,4315,0
|
|
20241104,111000,54759745,4315,4315,4315,4315,1
|
|
20241104,110900,54755430,4320,4320,4320,4320,4
|
|
20241104,110800,54738150,4320,4320,4320,4320,0
|
|
20241104,110700,54738150,4320,4325,4325,4320,3
|
|
20241104,110600,54725180,4330,4330,4330,4330,0
|
|
20241104,110500,54725180,4330,4330,4330,4330,0
|
|
20241104,110400,54725180,4330,4330,4330,4330,1
|
|
20241104,110300,54720850,4305,4305,4305,4305,0
|
|
20241104,110200,54720850,4305,4305,4305,4300,1050
|
|
20241104,110100,50201350,4310,4310,4310,4310,450
|
|
20241104,110000,48261850,4310,4310,4310,4310,0
|
|
20241104,105900,48261850,4310,4310,4310,4310,0
|
|
20241104,105800,48261850,4310,4310,4310,4310,0
|
|
20241104,105700,48261850,4310,4310,4310,4310,0
|
|
20241104,105600,48261850,4310,4310,4310,4310,0
|
|
20241104,105500,48261850,4310,4310,4310,4310,0
|
|
20241104,105400,48261850,4310,4310,4310,4310,415
|
|
20241104,105300,46473200,4310,4320,4320,4310,1800
|
|
20241104,105200,38707640,4320,4320,4320,4320,27
|
|
20241104,105100,38591000,4315,4315,4315,4315,0
|
|
20241104,105000,38591000,4315,4315,4315,4315,0
|
|
20241104,104900,38591000,4315,4315,4315,4315,0
|
|
20241104,104800,38591000,4315,4315,4315,4315,0
|
|
20241104,104700,38591000,4315,4315,4315,4315,0
|
|
20241104,104600,38591000,4315,4315,4315,4315,0
|
|
20241104,104500,38591000,4315,4315,4315,4315,0
|
|
20241104,104400,38591000,4315,4315,4315,4315,0
|
|
20241104,104300,38591000,4315,4315,4315,4315,0
|
|
20241104,104200,38591000,4315,4315,4315,4315,0
|
|
20241104,104100,38591000,4315,4315,4315,4315,0
|
|
20241104,104000,38591000,4315,4315,4315,4315,0
|
|
20241104,103900,38591000,4315,4315,4315,4315,0
|
|
20241104,103800,38591000,4315,4315,4315,4315,0
|
|
20241104,103700,38591000,4315,4315,4315,4315,100
|
|
20241104,103600,38159500,4320,4320,4320,4320,7
|
|
20241104,103500,38129260,4335,4335,4335,4335,1099
|
|
20241104,103400,33365095,4320,4320,4320,4320,23
|
|
20241104,103300,33265735,4315,4315,4315,4315,0
|
|
20241104,103200,33265735,4315,4315,4315,4315,0
|
|
20241104,103100,33265735,4315,4315,4315,4315,0
|
|
20241104,103000,33265735,4315,4315,4315,4315,0
|
|
20241104,102900,33265735,4315,4315,4315,4315,0
|
|
20241104,102800,33265735,4315,4315,4315,4315,0
|
|
20241104,102700,33265735,4315,4315,4315,4315,0
|
|
20241104,102600,33265735,4315,4315,4315,4315,0
|
|
20241104,102500,33265735,4315,4320,4320,4315,2
|
|
20241104,102400,33257100,4340,4340,4340,4340,0
|
|
20241104,102300,33257100,4340,4340,4340,4340,12
|
|
20241104,102200,33205020,4340,4310,4340,4310,18
|
|
20241104,102100,33127170,4310,4340,4340,4310,18
|
|
20241104,102000,33049560,4310,4310,4310,4310,27
|
|
20241104,101900,32933190,4310,4315,4315,4310,1083
|
|
20241104,101800,28265065,4315,4315,4315,4315,565
|
|
20241104,101700,25827090,4315,4315,4315,4315,0
|
|
20241104,101600,25827090,4315,4315,4315,4315,30
|
|
20241104,101500,25697640,4340,4340,4340,4340,0
|
|
20241104,101400,25697640,4340,4340,4340,4340,20
|
|
20241104,101300,25610840,4340,4320,4340,4320,12
|
|
20241104,101200,25558800,4340,4320,4340,4320,1494
|
|
20241104,101100,19104700,4320,4320,4320,4320,0
|
|
20241104,101000,19104700,4320,4320,4320,4320,0
|
|
20241104,100900,19104700,4320,4320,4320,4320,3
|
|
20241104,100800,19091740,4340,4340,4340,4340,1
|
|
20241104,100700,19087400,4340,4340,4340,4340,11
|
|
20241104,100600,19039660,4320,4320,4320,4320,1002
|
|
20241104,100500,14711020,4340,4340,4340,4340,0
|
|
20241104,100400,14711020,4340,4340,4340,4340,2
|
|
20241104,100300,14702340,4340,4335,4340,4335,85
|
|
20241104,100200,14333860,4335,4335,4335,4335,4
|
|
20241104,100100,14316520,4335,4335,4335,4335,0
|
|
20241104,100000,14316520,4335,4335,4335,4335,0
|
|
20241104,095900,14316520,4335,4335,4335,4335,1
|
|
20241104,095800,14312185,4330,4320,4330,4320,154
|
|
20241104,095700,13645945,4320,4320,4320,4320,0
|
|
20241104,095600,13645945,4320,4320,4320,4320,1
|
|
20241104,095500,13641625,4320,4320,4320,4320,0
|
|
20241104,095400,13641625,4320,4320,4320,4320,0
|
|
20241104,095300,13641625,4320,4320,4320,4320,0
|
|
20241104,095200,13641625,4320,4320,4320,4320,146
|
|
20241104,095100,13010905,4320,4320,4320,4320,0
|
|
20241104,095000,13010905,4320,4320,4320,4320,0
|
|
20241104,094900,13010905,4320,4315,4320,4315,28
|
|
20241104,094800,12890080,4315,4315,4315,4315,0
|
|
20241104,094700,12890080,4315,4315,4315,4315,5
|
|
20241104,094600,12868505,4315,4315,4315,4315,3
|
|
20241104,094500,12855560,4315,4315,4315,4315,11
|
|
20241104,094400,12808095,4315,4315,4315,4315,230
|
|
20241104,094300,11815645,4315,4315,4315,4315,1
|
|
20241104,094200,11811330,4285,4285,4285,4285,43
|
|
20241104,094100,11627075,4315,4295,4315,4290,313
|
|
20241104,094000,10278915,4315,4295,4315,4295,21
|
|
20241104,093900,10188320,4315,4315,4315,4315,0
|
|
20241104,093800,10188320,4315,4315,4315,4315,3
|
|
20241104,093700,10175375,4315,4315,4315,4315,80
|
|
20241104,093600,9830175,4315,4315,4315,4315,0
|
|
20241104,093500,9830175,4315,4315,4315,4315,232
|
|
20241104,093400,8829095,4320,4320,4320,4320,0
|
|
20241104,093300,8829095,4320,4320,4320,4320,0
|
|
20241104,093200,8829095,4320,4320,4320,4320,0
|
|
20241104,093100,8829095,4320,4320,4320,4320,1
|
|
20241104,093000,8824775,4310,4310,4310,4310,0
|
|
20241104,092900,8824775,4310,4310,4310,4310,0
|
|
20241104,092800,8824775,4310,4310,4310,4310,0
|
|
20241104,092700,8824775,4310,4310,4310,4310,0
|
|
20241104,092600,8824775,4310,4310,4310,4310,0
|
|
20241104,092500,8824775,4310,4310,4310,4310,0
|
|
20241104,092400,8824775,4310,4310,4310,4310,0
|
|
20241104,092300,8824775,4310,4310,4310,4310,0
|
|
20241104,092200,8824775,4310,4310,4310,4310,0
|
|
20241104,092100,8824775,4310,4310,4310,4310,20
|
|
20241104,092000,8738575,4320,4320,4320,4320,0
|
|
20241104,091900,8738575,4320,4320,4320,4320,0
|
|
20241104,091800,8738575,4320,4320,4320,4320,21
|
|
20241104,091700,8647855,4320,4320,4320,4320,0
|
|
20241104,091600,8647855,4320,4315,4320,4315,235
|
|
20241104,091500,7632680,4320,4320,4320,4320,0
|
|
20241104,091400,7632680,4320,4310,4320,4310,802
|
|
20241104,091300,4173705,4300,4300,4300,4280,228
|
|
20241104,091200,3195435,4300,4300,4300,4300,15
|
|
20241104,091100,3130935,4300,4300,4300,4300,0
|
|
20241104,091000,3130935,4300,4300,4300,4300,0
|
|
20241104,090900,3130935,4300,4300,4300,4300,11
|
|
20241104,090800,3083635,4290,4290,4290,4290,0
|
|
20241104,090700,3083635,4290,4290,4290,4290,50
|
|
20241104,090600,2869135,4315,4315,4315,4315,1
|
|
20241104,090500,2864820,4310,4310,4310,4310,20
|
|
20241104,090400,2778620,4310,4310,4310,4310,34
|
|
20241104,090300,2632080,4320,4320,4320,4320,35
|
|
20241104,090200,2480880,4320,4320,4320,4320,101
|
|
20241104,090100,2044560,4270,4310,4310,4270,403
|
|
20241104,090000,311750,4310,4270,4310,4270,73
|