678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201500,166126910,2625,2625,2625,2625,689
|
|
20241106,201400,166126910,2625,2625,2625,2625,0
|
|
20241106,201300,166126910,2625,2625,2625,2625,0
|
|
20241106,201200,166126910,2625,2625,2625,2625,0
|
|
20241106,201100,166126910,2625,2625,2625,2625,0
|
|
20241106,201000,166126910,2625,2625,2625,2625,0
|
|
20241106,200900,166126910,2625,2625,2625,2625,0
|
|
20241106,200800,166126910,2625,2625,2625,2625,0
|
|
20241106,200700,166126910,2625,2625,2625,2625,0
|
|
20241106,200600,166126910,2625,2625,2625,2625,0
|
|
20241106,200500,166126910,2625,2625,2625,2625,0
|
|
20241106,200400,166126910,2625,2625,2625,2625,0
|
|
20241106,200300,166126910,2625,2625,2625,2625,0
|
|
20241106,200200,166126910,2625,2625,2625,2625,0
|
|
20241106,200100,166126910,2625,2625,2625,2625,0
|
|
20241106,200000,166126910,2625,2625,2625,2625,0
|
|
20241106,195900,166126910,2625,2625,2625,2625,0
|
|
20241106,195800,166126910,2625,2625,2625,2625,0
|
|
20241106,195700,166126910,2625,2625,2625,2625,0
|
|
20241106,195600,166126910,2625,2625,2625,2625,0
|
|
20241106,195500,166126910,2625,2625,2625,2625,0
|
|
20241106,195400,166126910,2625,2625,2625,2625,0
|
|
20241106,195300,166126910,2625,2625,2625,2625,0
|
|
20241106,195200,166126910,2625,2625,2625,2625,0
|
|
20241106,195100,166126910,2625,2625,2625,2625,0
|
|
20241106,195000,166126910,2625,2625,2625,2625,0
|
|
20241106,194900,166126910,2625,2625,2625,2625,0
|
|
20241106,194800,166126910,2625,2625,2625,2625,0
|
|
20241106,194700,166126910,2625,2625,2625,2625,0
|
|
20241106,194600,166126910,2625,2625,2625,2625,0
|
|
20241106,194500,166126910,2625,2625,2625,2625,689
|
|
20241106,194400,166126910,2625,2625,2625,2625,0
|
|
20241106,194300,166126910,2625,2625,2625,2625,0
|
|
20241106,194200,166126910,2625,2625,2625,2625,0
|
|
20241106,194100,166126910,2625,2625,2625,2625,0
|
|
20241106,194000,166126910,2625,2625,2625,2625,0
|
|
20241106,193900,166126910,2625,2625,2625,2625,0
|
|
20241106,193800,166126910,2625,2625,2625,2625,0
|
|
20241106,193700,166126910,2625,2625,2625,2625,0
|
|
20241106,193600,166126910,2625,2625,2625,2625,0
|
|
20241106,193500,166126910,2625,2625,2625,2625,0
|
|
20241106,193400,166126910,2625,2625,2625,2625,0
|
|
20241106,193300,166126910,2625,2625,2625,2625,0
|
|
20241106,193200,166126910,2625,2625,2625,2625,0
|
|
20241106,193100,166126910,2625,2625,2625,2625,0
|
|
20241106,193000,166126910,2625,2625,2625,2625,0
|
|
20241106,192900,166126910,2625,2625,2625,2625,0
|
|
20241106,192800,166126910,2625,2625,2625,2625,0
|
|
20241106,192700,166126910,2625,2625,2625,2625,0
|
|
20241106,192600,166126910,2625,2625,2625,2625,0
|
|
20241106,192500,166126910,2625,2625,2625,2625,0
|
|
20241106,192400,166126910,2625,2625,2625,2625,0
|
|
20241106,192300,166126910,2625,2625,2625,2625,0
|
|
20241106,192200,166126910,2625,2625,2625,2625,0
|
|
20241106,192100,166126910,2625,2625,2625,2625,0
|
|
20241106,192000,166126910,2625,2625,2625,2625,0
|
|
20241106,191900,166126910,2625,2625,2625,2625,0
|
|
20241106,191800,166126910,2625,2625,2625,2625,0
|
|
20241106,191700,166126910,2625,2625,2625,2625,0
|
|
20241106,191600,166126910,2625,2625,2625,2625,0
|
|
20241106,191500,166126910,2625,2625,2625,2625,689
|
|
20241106,191400,166126910,2625,2625,2625,2625,0
|
|
20241106,191300,166126910,2625,2625,2625,2625,0
|
|
20241106,191200,166126910,2625,2625,2625,2625,0
|
|
20241106,191100,166126910,2625,2625,2625,2625,0
|
|
20241106,191000,166126910,2625,2625,2625,2625,0
|
|
20241106,190900,166126910,2625,2625,2625,2625,0
|
|
20241106,190800,166126910,2625,2625,2625,2625,0
|
|
20241106,190700,166126910,2625,2625,2625,2625,0
|
|
20241106,190600,166126910,2625,2625,2625,2625,0
|
|
20241106,190500,166126910,2625,2625,2625,2625,0
|
|
20241106,190400,166126910,2625,2625,2625,2625,0
|
|
20241106,190300,166126910,2625,2625,2625,2625,0
|
|
20241106,190200,166126910,2625,2625,2625,2625,0
|
|
20241106,190100,166126910,2625,2625,2625,2625,0
|
|
20241106,190000,166126910,2625,2625,2625,2625,0
|
|
20241106,185900,166126910,2625,2625,2625,2625,0
|
|
20241106,185800,166126910,2625,2625,2625,2625,0
|
|
20241106,185700,166126910,2625,2625,2625,2625,0
|
|
20241106,185600,166126910,2625,2625,2625,2625,0
|
|
20241106,185500,166126910,2625,2625,2625,2625,0
|
|
20241106,185400,166126910,2625,2625,2625,2625,0
|
|
20241106,185300,166126910,2625,2625,2625,2625,0
|
|
20241106,185200,166126910,2625,2625,2625,2625,0
|
|
20241106,185100,166126910,2625,2625,2625,2625,0
|
|
20241106,185000,166126910,2625,2625,2625,2625,0
|
|
20241106,184900,166126910,2625,2625,2625,2625,0
|
|
20241106,184800,166126910,2625,2625,2625,2625,0
|
|
20241106,184700,166126910,2625,2625,2625,2625,0
|
|
20241106,184600,166126910,2625,2625,2625,2625,0
|
|
20241106,184500,166126910,2625,2625,2625,2625,689
|
|
20241106,184400,166126910,2625,2625,2625,2625,0
|
|
20241106,184300,166126910,2625,2625,2625,2625,0
|
|
20241106,184200,166126910,2625,2625,2625,2625,0
|
|
20241106,184100,166126910,2625,2625,2625,2625,0
|
|
20241106,184000,166126910,2625,2625,2625,2625,0
|
|
20241106,183900,166126910,2625,2625,2625,2625,0
|
|
20241106,183800,166126910,2625,2625,2625,2625,0
|
|
20241106,183700,166126910,2625,2625,2625,2625,0
|
|
20241106,183600,166126910,2625,2625,2625,2625,0
|
|
20241106,183500,166126910,2625,2625,2625,2625,0
|
|
20241106,183400,166126910,2625,2625,2625,2625,0
|
|
20241106,183300,166126910,2625,2625,2625,2625,0
|
|
20241106,183200,166126910,2625,2625,2625,2625,0
|
|
20241106,183100,166126910,2625,2625,2625,2625,0
|
|
20241106,183000,166126910,2625,2625,2625,2625,0
|
|
20241106,182900,166126910,2625,2625,2625,2625,0
|
|
20241106,182800,166126910,2625,2625,2625,2625,0
|
|
20241106,182700,166126910,2625,2625,2625,2625,0
|
|
20241106,182600,166126910,2625,2625,2625,2625,0
|
|
20241106,182500,166126910,2625,2625,2625,2625,0
|
|
20241106,182400,166126910,2625,2625,2625,2625,0
|
|
20241106,182300,166126910,2625,2625,2625,2625,0
|
|
20241106,182200,166126910,2625,2625,2625,2625,0
|
|
20241106,182100,166126910,2625,2625,2625,2625,0
|
|
20241106,182000,166126910,2625,2625,2625,2625,0
|
|
20241106,181900,166126910,2625,2625,2625,2625,0
|
|
20241106,181800,166126910,2625,2625,2625,2625,0
|
|
20241106,181700,166126910,2625,2625,2625,2625,0
|
|
20241106,181600,166126910,2625,2625,2625,2625,0
|
|
20241106,181500,166126910,2625,2625,2625,2625,689
|
|
20241106,181400,166126910,2625,2625,2625,2625,0
|
|
20241106,181300,166126910,2625,2625,2625,2625,0
|
|
20241106,181200,166126910,2625,2625,2625,2625,0
|
|
20241106,181100,166126910,2625,2625,2625,2625,0
|
|
20241106,181000,166126910,2625,2625,2625,2625,0
|
|
20241106,180900,166126910,2625,2625,2625,2625,0
|
|
20241106,180800,166126910,2625,2625,2625,2625,0
|
|
20241106,180700,166126910,2625,2625,2625,2625,0
|
|
20241106,180600,166126910,2625,2625,2625,2625,0
|
|
20241106,180500,166126910,2625,2625,2625,2625,0
|
|
20241106,180400,166126910,2625,2625,2625,2625,0
|
|
20241106,180300,166126910,2625,2625,2625,2625,0
|
|
20241106,180200,166126910,2625,2625,2625,2625,0
|
|
20241106,180100,166126910,2625,2625,2625,2625,0
|
|
20241106,180000,166126910,2625,2625,2625,2625,0
|
|
20241106,175900,166126910,2625,2625,2625,2625,0
|
|
20241106,175800,166126910,2625,2625,2625,2625,0
|
|
20241106,175700,166126910,2625,2625,2625,2625,0
|
|
20241106,175600,166126910,2625,2625,2625,2625,0
|
|
20241106,175500,166126910,2625,2625,2625,2625,0
|
|
20241106,175400,166126910,2625,2625,2625,2625,0
|
|
20241106,175300,166126910,2625,2625,2625,2625,0
|
|
20241106,175200,166126910,2625,2625,2625,2625,0
|
|
20241106,175100,166126910,2625,2625,2625,2625,0
|
|
20241106,175000,166126910,2625,2625,2625,2625,0
|
|
20241106,174900,166126910,2625,2625,2625,2625,0
|
|
20241106,174800,166126910,2625,2625,2625,2625,0
|
|
20241106,174700,166126910,2625,2625,2625,2625,0
|
|
20241106,174600,166126910,2625,2625,2625,2625,0
|
|
20241106,174500,166126910,2625,2625,2625,2625,689
|
|
20241106,174400,166126910,2625,2625,2625,2625,0
|
|
20241106,174300,166126910,2625,2625,2625,2625,0
|
|
20241106,174200,166126910,2625,2625,2625,2625,0
|
|
20241106,174100,166126910,2625,2625,2625,2625,0
|
|
20241106,174000,166126910,2625,2625,2625,2625,0
|
|
20241106,173900,166126910,2625,2625,2625,2625,0
|
|
20241106,173800,166126910,2625,2625,2625,2625,0
|
|
20241106,173700,166126910,2625,2625,2625,2625,0
|
|
20241106,173600,166126910,2625,2625,2625,2625,0
|
|
20241106,173500,166126910,2625,2625,2625,2625,0
|
|
20241106,173400,166126910,2625,2625,2625,2625,0
|
|
20241106,173300,166126910,2625,2625,2625,2625,0
|
|
20241106,173200,166126910,2625,2625,2625,2625,0
|
|
20241106,173100,166126910,2625,2625,2625,2625,0
|
|
20241106,173000,166126910,2625,2625,2625,2625,0
|
|
20241106,172900,166126910,2625,2625,2625,2625,0
|
|
20241106,172800,166126910,2625,2625,2625,2625,0
|
|
20241106,172700,166126910,2625,2625,2625,2625,0
|
|
20241106,172600,166126910,2625,2625,2625,2625,0
|
|
20241106,172500,166126910,2625,2625,2625,2625,0
|
|
20241106,172400,166126910,2625,2625,2625,2625,0
|
|
20241106,172300,166126910,2625,2625,2625,2625,0
|
|
20241106,172200,166126910,2625,2625,2625,2625,0
|
|
20241106,172100,166126910,2625,2625,2625,2625,0
|
|
20241106,172000,166126910,2625,2625,2625,2625,0
|
|
20241106,171900,166126910,2625,2625,2625,2625,0
|
|
20241106,171800,166126910,2625,2625,2625,2625,0
|
|
20241106,171700,166126910,2625,2625,2625,2625,0
|
|
20241106,171600,166126910,2625,2625,2625,2625,0
|
|
20241106,171500,166126910,2625,2625,2625,2625,689
|
|
20241106,171400,166126910,2625,2625,2625,2625,0
|
|
20241106,171300,166126910,2625,2625,2625,2625,0
|
|
20241106,171200,166126910,2625,2625,2625,2625,0
|
|
20241106,171100,166126910,2625,2625,2625,2625,0
|
|
20241106,171000,166126910,2625,2625,2625,2625,0
|
|
20241106,170900,166126910,2625,2625,2625,2625,0
|
|
20241106,170800,166126910,2625,2625,2625,2625,0
|
|
20241106,170700,166126910,2625,2625,2625,2625,0
|
|
20241106,170600,166126910,2625,2625,2625,2625,0
|
|
20241106,170500,166126910,2625,2625,2625,2625,0
|
|
20241106,170400,166126910,2625,2625,2625,2625,0
|
|
20241106,170300,166126910,2625,2625,2625,2625,0
|
|
20241106,170200,166126910,2625,2625,2625,2625,0
|
|
20241106,170100,166126910,2625,2625,2625,2625,0
|
|
20241106,170000,166126910,2625,2625,2625,2625,0
|
|
20241106,165900,166126910,2625,2625,2625,2625,0
|
|
20241106,165800,166126910,2625,2625,2625,2625,0
|
|
20241106,165700,166126910,2625,2625,2625,2625,0
|
|
20241106,165600,166126910,2625,2625,2625,2625,0
|
|
20241106,165500,166126910,2625,2625,2625,2625,0
|
|
20241106,165400,166126910,2625,2625,2625,2625,0
|
|
20241106,165300,166126910,2625,2625,2625,2625,0
|
|
20241106,165200,166126910,2625,2625,2625,2625,0
|
|
20241106,165100,166126910,2625,2625,2625,2625,0
|
|
20241106,165000,166126910,2625,2625,2625,2625,0
|
|
20241106,164900,166126910,2625,2625,2625,2625,0
|
|
20241106,164800,166126910,2625,2625,2625,2625,0
|
|
20241106,164700,166126910,2625,2625,2625,2625,0
|
|
20241106,164600,166126910,2625,2625,2625,2625,0
|
|
20241106,164500,166126910,2625,2625,2625,2625,689
|
|
20241106,164400,166126910,2625,2625,2625,2625,0
|
|
20241106,164300,166126910,2625,2625,2625,2625,0
|
|
20241106,164200,166126910,2625,2625,2625,2625,0
|
|
20241106,164100,166126910,2625,2625,2625,2625,0
|
|
20241106,164000,166126910,2625,2625,2625,2625,0
|
|
20241106,163900,166126910,2625,2625,2625,2625,0
|
|
20241106,163800,166126910,2625,2625,2625,2625,0
|
|
20241106,163700,166126910,2625,2625,2625,2625,0
|
|
20241106,163600,166126910,2625,2625,2625,2625,0
|
|
20241106,163500,166126910,2625,2625,2625,2625,0
|
|
20241106,163400,166126910,2625,2625,2625,2625,0
|
|
20241106,163300,166126910,2625,2625,2625,2625,0
|
|
20241106,163200,166126910,2625,2625,2625,2625,0
|
|
20241106,163100,166126910,2625,2625,2625,2625,0
|
|
20241106,163000,166126910,2625,2625,2625,2625,0
|
|
20241106,162900,166126910,2625,2625,2625,2625,0
|
|
20241106,162800,166126910,2625,2625,2625,2625,0
|
|
20241106,162700,166126910,2625,2625,2625,2625,0
|
|
20241106,162600,166126910,2625,2625,2625,2625,0
|
|
20241106,162500,166126910,2625,2625,2625,2625,0
|
|
20241106,162400,166126910,2625,2625,2625,2625,0
|
|
20241106,162300,166126910,2625,2625,2625,2625,0
|
|
20241106,162200,166126910,2625,2625,2625,2625,0
|
|
20241106,162100,166126910,2625,2625,2625,2625,0
|
|
20241106,162000,166126910,2625,2625,2625,2625,0
|
|
20241106,161900,166126910,2625,2625,2625,2625,0
|
|
20241106,161800,166126910,2625,2625,2625,2625,0
|
|
20241106,161700,166126910,2625,2625,2625,2625,0
|
|
20241106,161600,166126910,2625,2625,2625,2625,0
|
|
20241106,161500,166126910,2625,2625,2625,2625,689
|
|
20241106,161400,166126910,2625,2625,2625,2625,0
|
|
20241106,161300,166126910,2625,2625,2625,2625,0
|
|
20241106,161200,166126910,2625,2625,2625,2625,0
|
|
20241106,161100,166126910,2625,2625,2625,2625,0
|
|
20241106,161000,166126910,2625,2625,2625,2625,0
|
|
20241106,160900,166126910,2625,2625,2625,2625,0
|
|
20241106,160800,166126910,2625,2625,2625,2625,0
|
|
20241106,160700,166126910,2625,2625,2625,2625,0
|
|
20241106,160600,166126910,2625,2625,2625,2625,0
|
|
20241106,160500,166126910,2625,2625,2625,2625,0
|
|
20241106,160400,166126910,2625,2625,2625,2625,0
|
|
20241106,160300,166126910,2625,2625,2625,2625,0
|
|
20241106,160200,166126910,2625,2625,2625,2625,0
|
|
20241106,160100,166126910,2625,2625,2625,2625,0
|
|
20241106,160000,166126910,2625,2625,2625,2625,0
|
|
20241106,155900,166126910,2625,2625,2625,2625,0
|
|
20241106,155800,166126910,2625,2625,2625,2625,0
|
|
20241106,155700,166126910,2625,2625,2625,2625,0
|
|
20241106,155600,166126910,2625,2625,2625,2625,0
|
|
20241106,155500,166126910,2625,2625,2625,2625,0
|
|
20241106,155400,166126910,2625,2625,2625,2625,0
|
|
20241106,155300,166126910,2625,2625,2625,2625,0
|
|
20241106,155200,166126910,2625,2625,2625,2625,0
|
|
20241106,155100,166126910,2625,2625,2625,2625,0
|
|
20241106,155000,166126910,2625,2625,2625,2625,0
|
|
20241106,154900,166126910,2625,2625,2625,2625,0
|
|
20241106,154800,166126910,2625,2625,2625,2625,0
|
|
20241106,154700,166126910,2625,2625,2625,2625,0
|
|
20241106,154600,166126910,2625,2625,2625,2625,0
|
|
20241106,154500,166126910,2625,2625,2625,2625,689
|
|
20241106,154400,166126910,2625,2625,2625,2625,0
|
|
20241106,154300,166126910,2625,2625,2625,2625,0
|
|
20241106,154200,166126910,2625,2625,2625,2625,0
|
|
20241106,154100,166126910,2625,2625,2625,2625,0
|
|
20241106,154000,166126910,2625,2625,2625,2625,0
|
|
20241106,153900,166126910,2625,2625,2625,2625,0
|
|
20241106,153800,166126910,2625,2625,2625,2625,0
|
|
20241106,153700,166126910,2625,2625,2625,2625,0
|
|
20241106,153600,166126910,2625,2625,2625,2625,0
|
|
20241106,153500,166126910,2625,2625,2625,2625,0
|
|
20241106,153400,166126910,2625,2625,2625,2625,0
|
|
20241106,153300,166126910,2625,2625,2625,2625,0
|
|
20241106,153200,166126910,2625,2625,2625,2625,0
|
|
20241106,153100,166126910,2625,2625,2625,2625,0
|
|
20241106,153000,166126910,2625,2625,2625,2625,689
|
|
20241106,152900,164318285,2630,2630,2630,2630,0
|
|
20241106,152800,164318285,2630,2630,2630,2630,0
|
|
20241106,152700,164318285,2630,2630,2630,2630,0
|
|
20241106,152600,164318285,2630,2630,2630,2630,0
|
|
20241106,152500,164318285,2630,2630,2630,2630,0
|
|
20241106,152400,164318285,2630,2630,2630,2630,0
|
|
20241106,152300,164318285,2630,2630,2630,2630,0
|
|
20241106,152200,164318285,2630,2630,2630,2630,0
|
|
20241106,152100,164318285,2630,2630,2630,2630,0
|
|
20241106,152000,164318285,2630,2630,2630,2630,0
|
|
20241106,151900,164318285,2630,2630,2630,2625,28
|
|
20241106,151800,164244775,2625,2625,2625,2625,221
|
|
20241106,151700,163664650,2625,2615,2625,2615,261
|
|
20241106,151600,162982125,2615,2625,2625,2615,641
|
|
20241106,151500,161305480,2625,2625,2625,2625,0
|
|
20241106,151400,161305480,2625,2625,2625,2625,40
|
|
20241106,151300,161200480,2625,2625,2625,2625,0
|
|
20241106,151200,161200480,2625,2625,2625,2625,0
|
|
20241106,151100,161200480,2625,2625,2625,2625,18
|
|
20241106,151000,161153230,2625,2625,2625,2625,0
|
|
20241106,150900,161153230,2625,2615,2625,2615,441
|
|
20241106,150800,159998605,2630,2630,2630,2630,0
|
|
20241106,150700,159998605,2630,2630,2630,2630,0
|
|
20241106,150600,159998605,2630,2630,2630,2630,1
|
|
20241106,150500,159995975,2610,2620,2620,2610,1857
|
|
20241106,150400,155146165,2630,2630,2630,2630,0
|
|
20241106,150300,155146165,2630,2630,2630,2630,0
|
|
20241106,150200,155146165,2630,2630,2630,2630,0
|
|
20241106,150100,155146165,2630,2630,2630,2630,0
|
|
20241106,150000,155146165,2630,2630,2630,2630,0
|
|
20241106,145900,155146165,2630,2630,2630,2630,0
|
|
20241106,145800,155146165,2630,2615,2630,2615,192
|
|
20241106,145700,154644070,2615,2615,2615,2615,0
|
|
20241106,145600,154644070,2615,2615,2615,2615,0
|
|
20241106,145500,154644070,2615,2615,2615,2615,241
|
|
20241106,145400,154013855,2615,2620,2620,2615,350
|
|
20241106,145300,153098150,2620,2620,2620,2620,100
|
|
20241106,145200,152836150,2625,2625,2625,2625,77
|
|
20241106,145100,152634025,2630,2630,2630,2630,0
|
|
20241106,145000,152634025,2630,2630,2630,2630,0
|
|
20241106,144900,152634025,2630,2630,2630,2630,1
|
|
20241106,144800,152631395,2630,2630,2630,2630,0
|
|
20241106,144700,152631395,2630,2630,2630,2630,21
|
|
20241106,144600,152576165,2630,2630,2630,2630,159
|
|
20241106,144500,152157995,2635,2635,2635,2635,0
|
|
20241106,144400,152157995,2635,2630,2635,2630,22
|
|
20241106,144300,152100130,2630,2630,2630,2630,281
|
|
20241106,144200,151361100,2630,2630,2630,2630,0
|
|
20241106,144100,151361100,2630,2630,2630,2630,0
|
|
20241106,144000,151361100,2630,2630,2630,2630,10
|
|
20241106,143900,151334800,2640,2640,2640,2640,0
|
|
20241106,143800,151334800,2640,2640,2640,2640,0
|
|
20241106,143700,151334800,2640,2640,2640,2640,0
|
|
20241106,143600,151334800,2640,2640,2640,2640,0
|
|
20241106,143500,151334800,2640,2640,2640,2640,0
|
|
20241106,143400,151334800,2640,2640,2640,2640,0
|
|
20241106,143300,151334800,2640,2640,2640,2640,0
|
|
20241106,143200,151334800,2640,2640,2640,2640,0
|
|
20241106,143100,151334800,2640,2640,2640,2640,0
|
|
20241106,143000,151334800,2640,2640,2640,2640,0
|
|
20241106,142900,151334800,2640,2640,2640,2640,1
|
|
20241106,142800,151332160,2635,2635,2635,2635,80
|
|
20241106,142700,151121360,2640,2640,2640,2640,362
|
|
20241106,142600,150165680,2640,2635,2640,2635,33
|
|
20241106,142500,150078700,2635,2635,2635,2635,43
|
|
20241106,142400,149965395,2630,2630,2630,2630,470
|
|
20241106,142300,148729295,2630,2630,2630,2630,10
|
|
20241106,142200,148702995,2625,2620,2625,2620,820
|
|
20241106,142100,146554540,2620,2620,2620,2620,0
|
|
20241106,142000,146554540,2620,2620,2620,2620,0
|
|
20241106,141900,146554540,2620,2620,2620,2620,0
|
|
20241106,141800,146554540,2620,2620,2620,2620,1
|
|
20241106,141700,146551920,2615,2615,2615,2615,182
|
|
20241106,141600,146075990,2615,2610,2615,2610,1319
|
|
20241106,141500,142628805,2610,2610,2610,2610,0
|
|
20241106,141400,142628805,2610,2610,2610,2610,0
|
|
20241106,141300,142628805,2610,2610,2610,2610,47
|
|
20241106,141200,142506135,2610,2615,2615,2610,212
|
|
20241106,141100,141952470,2610,2615,2615,2610,23
|
|
20241106,141000,141892330,2620,2620,2620,2620,0
|
|
20241106,140900,141892330,2620,2620,2620,2620,0
|
|
20241106,140800,141892330,2620,2615,2620,2615,10
|
|
20241106,140700,141866160,2615,2615,2615,2615,0
|
|
20241106,140600,141866160,2615,2615,2615,2615,0
|
|
20241106,140500,141866160,2615,2615,2615,2610,1051
|
|
20241106,140400,139122795,2610,2610,2610,2610,1000
|
|
20241106,140300,136512795,2620,2620,2620,2620,0
|
|
20241106,140200,136512795,2620,2620,2620,2620,0
|
|
20241106,140100,136512795,2620,2620,2620,2620,0
|
|
20241106,140000,136512795,2620,2620,2620,2620,1
|
|
20241106,135900,136510175,2620,2620,2620,2620,0
|
|
20241106,135800,136510175,2620,2620,2620,2620,0
|
|
20241106,135700,136510175,2620,2620,2620,2620,10
|
|
20241106,135600,136483975,2620,2620,2620,2620,0
|
|
20241106,135500,136483975,2620,2620,2620,2620,0
|
|
20241106,135400,136483975,2620,2620,2620,2620,0
|
|
20241106,135300,136483975,2620,2620,2620,2620,0
|
|
20241106,135200,136483975,2620,2620,2620,2620,1
|
|
20241106,135100,136481355,2615,2615,2615,2615,524
|
|
20241106,135000,135111095,2615,2615,2615,2615,0
|
|
20241106,134900,135111095,2615,2615,2615,2615,0
|
|
20241106,134800,135111095,2615,2615,2615,2615,1
|
|
20241106,134700,135108480,2605,2605,2605,2605,0
|
|
20241106,134600,135108480,2605,2605,2605,2605,1157
|
|
20241106,134500,132094495,2600,2610,2610,2600,2693
|
|
20241106,134400,125081975,2610,2610,2610,2610,0
|
|
20241106,134300,125081975,2610,2610,2610,2610,353
|
|
20241106,134200,124160645,2625,2625,2625,2625,0
|
|
20241106,134100,124160645,2625,2625,2625,2625,0
|
|
20241106,134000,124160645,2625,2625,2625,2625,0
|
|
20241106,133900,124160645,2625,2620,2625,2620,10
|
|
20241106,133800,124134405,2620,2620,2620,2620,90
|
|
20241106,133700,123898605,2620,2620,2620,2620,0
|
|
20241106,133600,123898605,2620,2620,2620,2620,0
|
|
20241106,133500,123898605,2620,2620,2620,2620,10
|
|
20241106,133400,123872405,2610,2610,2610,2610,40
|
|
20241106,133300,123768005,2610,2610,2610,2610,19
|
|
20241106,133200,123718415,2620,2620,2620,2620,0
|
|
20241106,133100,123718415,2620,2620,2620,2620,27
|
|
20241106,133000,123647675,2610,2610,2610,2610,800
|
|
20241106,132900,121559675,2620,2620,2620,2620,1
|
|
20241106,132800,121557055,2605,2615,2615,2605,1724
|
|
20241106,132700,117058360,2615,2615,2615,2615,5
|
|
20241106,132600,117045285,2620,2620,2620,2620,13
|
|
20241106,132500,117011225,2625,2625,2625,2625,0
|
|
20241106,132400,117011225,2625,2625,2625,2625,0
|
|
20241106,132300,117011225,2625,2625,2625,2625,0
|
|
20241106,132200,117011225,2625,2625,2625,2625,0
|
|
20241106,132100,117011225,2625,2625,2625,2625,0
|
|
20241106,132000,117011225,2625,2625,2625,2625,0
|
|
20241106,131900,117011225,2625,2625,2625,2625,0
|
|
20241106,131800,117011225,2625,2630,2630,2610,1882
|
|
20241106,131700,112099170,2605,2605,2605,2605,0
|
|
20241106,131600,112099170,2605,2620,2620,2605,1500
|
|
20241106,131500,108181985,2635,2635,2635,2635,0
|
|
20241106,131400,108181985,2635,2635,2635,2635,0
|
|
20241106,131300,108181985,2635,2620,2635,2610,2279
|
|
20241106,131200,102224785,2620,2625,2625,2620,1965
|
|
20241106,131100,97072535,2625,2625,2625,2625,0
|
|
20241106,131000,97072535,2625,2625,2625,2625,0
|
|
20241106,130900,97072535,2625,2625,2625,2625,0
|
|
20241106,130800,97072535,2625,2625,2625,2625,0
|
|
20241106,130700,97072535,2625,2625,2625,2625,0
|
|
20241106,130600,97072535,2625,2630,2630,2625,3000
|
|
20241106,130500,89191220,2635,2635,2635,2635,80
|
|
20241106,130400,88980420,2635,2635,2635,2635,0
|
|
20241106,130300,88980420,2635,2640,2640,2635,200
|
|
20241106,130200,88452920,2640,2640,2640,2640,0
|
|
20241106,130100,88452920,2640,2640,2640,2640,0
|
|
20241106,130000,88452920,2640,2640,2640,2640,0
|
|
20241106,125900,88452920,2640,2640,2640,2640,0
|
|
20241106,125800,88452920,2640,2635,2640,2635,26
|
|
20241106,125700,88384285,2630,2630,2630,2630,0
|
|
20241106,125600,88384285,2630,2630,2630,2630,0
|
|
20241106,125500,88384285,2630,2630,2630,2630,0
|
|
20241106,125400,88384285,2630,2630,2630,2630,0
|
|
20241106,125300,88384285,2630,2630,2630,2630,0
|
|
20241106,125200,88384285,2630,2630,2630,2630,0
|
|
20241106,125100,88384285,2630,2640,2640,2630,2
|
|
20241106,125000,88379015,2625,2625,2625,2625,0
|
|
20241106,124900,88379015,2625,2630,2630,2625,1501
|
|
20241106,124800,84437840,2625,2625,2625,2625,0
|
|
20241106,124700,84437840,2625,2625,2625,2625,0
|
|
20241106,124600,84437840,2625,2625,2625,2625,0
|
|
20241106,124500,84437840,2625,2625,2625,2625,0
|
|
20241106,124400,84437840,2625,2625,2625,2625,0
|
|
20241106,124300,84437840,2625,2630,2630,2625,30
|
|
20241106,124200,84359035,2640,2640,2640,2640,0
|
|
20241106,124100,84359035,2640,2640,2640,2640,121
|
|
20241106,124000,84039595,2635,2635,2635,2635,38
|
|
20241106,123900,83939465,2625,2625,2625,2625,0
|
|
20241106,123800,83939465,2625,2630,2630,2625,246
|
|
20241106,123700,83292965,2630,2635,2635,2630,1002
|
|
20241106,123600,80657185,2645,2645,2645,2645,0
|
|
20241106,123500,80657185,2645,2645,2645,2645,0
|
|
20241106,123400,80657185,2645,2645,2645,2645,0
|
|
20241106,123300,80657185,2645,2645,2645,2645,0
|
|
20241106,123200,80657185,2645,2645,2645,2645,0
|
|
20241106,123100,80657185,2645,2630,2645,2630,113
|
|
20241106,123000,80359980,2630,2635,2635,2630,1047
|
|
20241106,122900,77601225,2655,2655,2655,2655,0
|
|
20241106,122800,77601225,2655,2655,2655,2655,0
|
|
20241106,122700,77601225,2655,2655,2655,2655,0
|
|
20241106,122600,77601225,2655,2655,2655,2655,0
|
|
20241106,122500,77601225,2655,2655,2655,2655,0
|
|
20241106,122400,77601225,2655,2655,2655,2655,0
|
|
20241106,122300,77601225,2655,2655,2655,2655,0
|
|
20241106,122200,77601225,2655,2655,2655,2655,0
|
|
20241106,122100,77601225,2655,2655,2655,2655,0
|
|
20241106,122000,77601225,2655,2655,2655,2655,3
|
|
20241106,121900,77593260,2640,2640,2640,2640,0
|
|
20241106,121800,77593260,2640,2640,2640,2640,1346
|
|
20241106,121700,74039820,2635,2635,2635,2635,0
|
|
20241106,121600,74039820,2635,2635,2635,2635,0
|
|
20241106,121500,74039820,2635,2635,2635,2635,42
|
|
20241106,121400,73929150,2640,2640,2640,2640,50
|
|
20241106,121300,73797150,2635,2635,2635,2635,0
|
|
20241106,121200,73797150,2635,2635,2635,2635,332
|
|
20241106,121100,72922330,2640,2645,2645,2640,1632
|
|
20241106,121000,68612610,2645,2650,2650,2645,3486
|
|
20241106,120900,59375075,2660,2660,2660,2660,0
|
|
20241106,120800,59375075,2660,2660,2660,2660,0
|
|
20241106,120700,59375075,2660,2660,2660,2660,0
|
|
20241106,120600,59375075,2660,2660,2660,2660,0
|
|
20241106,120500,59375075,2660,2660,2660,2660,4
|
|
20241106,120400,59364435,2655,2655,2655,2655,2258
|
|
20241106,120300,53369445,2660,2660,2660,2660,0
|
|
20241106,120200,53369445,2660,2660,2660,2660,0
|
|
20241106,120100,53369445,2660,2655,2660,2655,53
|
|
20241106,120000,53228715,2660,2660,2660,2660,0
|
|
20241106,115900,53228715,2660,2660,2660,2660,0
|
|
20241106,115800,53228715,2660,2660,2660,2660,0
|
|
20241106,115700,53228715,2660,2660,2660,2660,0
|
|
20241106,115600,53228715,2660,2660,2660,2660,0
|
|
20241106,115500,53228715,2660,2660,2660,2660,0
|
|
20241106,115400,53228715,2660,2660,2660,2660,0
|
|
20241106,115300,53228715,2660,2660,2660,2660,0
|
|
20241106,115200,53228715,2660,2660,2660,2660,105
|
|
20241106,115100,52949415,2660,2660,2660,2660,80
|
|
20241106,115000,52736615,2660,2665,2665,2660,2440
|
|
20241106,114900,46246175,2665,2665,2665,2665,0
|
|
20241106,114800,46246175,2665,2665,2665,2665,0
|
|
20241106,114700,46246175,2665,2665,2665,2665,0
|
|
20241106,114600,46246175,2665,2665,2665,2665,0
|
|
20241106,114500,46246175,2665,2665,2665,2665,0
|
|
20241106,114400,46246175,2665,2665,2665,2665,2
|
|
20241106,114300,46240845,2665,2665,2665,2665,10
|
|
20241106,114200,46214195,2665,2665,2665,2665,50
|
|
20241106,114100,46080945,2660,2660,2660,2660,0
|
|
20241106,114000,46080945,2660,2660,2660,2660,0
|
|
20241106,113900,46080945,2660,2665,2665,2660,3
|
|
20241106,113800,46072960,2660,2660,2660,2660,0
|
|
20241106,113700,46072960,2660,2660,2660,2660,5
|
|
20241106,113600,46059660,2660,2660,2660,2660,0
|
|
20241106,113500,46059660,2660,2660,2660,2660,0
|
|
20241106,113400,46059660,2660,2660,2660,2660,0
|
|
20241106,113300,46059660,2660,2660,2660,2660,502
|
|
20241106,113200,44724340,2665,2665,2665,2665,0
|
|
20241106,113100,44724340,2665,2665,2665,2665,39
|
|
20241106,113000,44620405,2675,2675,2675,2675,0
|
|
20241106,112900,44620405,2675,2675,2675,2675,0
|
|
20241106,112800,44620405,2675,2675,2675,2675,0
|
|
20241106,112700,44620405,2675,2675,2675,2675,22
|
|
20241106,112600,44561555,2660,2660,2660,2660,0
|
|
20241106,112500,44561555,2660,2660,2660,2660,0
|
|
20241106,112400,44561555,2660,2660,2660,2660,0
|
|
20241106,112300,44561555,2660,2665,2665,2660,299
|
|
20241106,112200,43765445,2665,2680,2680,2665,51
|
|
20241106,112100,43629515,2665,2665,2665,2665,0
|
|
20241106,112000,43629515,2665,2665,2665,2665,0
|
|
20241106,111900,43629515,2665,2665,2665,2665,0
|
|
20241106,111800,43629515,2665,2665,2665,2665,0
|
|
20241106,111700,43629515,2665,2665,2665,2665,0
|
|
20241106,111600,43629515,2665,2665,2665,2665,400
|
|
20241106,111500,42563515,2670,2670,2670,2670,0
|
|
20241106,111400,42563515,2670,2670,2670,2670,10
|
|
20241106,111300,42536815,2680,2680,2680,2680,2
|
|
20241106,111200,42531455,2680,2680,2680,2680,0
|
|
20241106,111100,42531455,2680,2680,2680,2680,0
|
|
20241106,111000,42531455,2680,2680,2680,2680,0
|
|
20241106,110900,42531455,2680,2680,2680,2680,18
|
|
20241106,110800,42483215,2670,2670,2670,2670,0
|
|
20241106,110700,42483215,2670,2670,2670,2670,101
|
|
20241106,110600,42213545,2670,2680,2680,2670,8
|
|
20241106,110500,42192175,2665,2665,2665,2665,0
|
|
20241106,110400,42192175,2665,2665,2665,2665,0
|
|
20241106,110300,42192175,2665,2665,2665,2665,0
|
|
20241106,110200,42192175,2665,2665,2665,2665,0
|
|
20241106,110100,42192175,2665,2665,2665,2665,0
|
|
20241106,110000,42192175,2665,2665,2665,2665,0
|
|
20241106,105900,42192175,2665,2665,2665,2665,0
|
|
20241106,105800,42192175,2665,2665,2665,2665,0
|
|
20241106,105700,42192175,2665,2665,2665,2665,0
|
|
20241106,105600,42192175,2665,2665,2665,2665,0
|
|
20241106,105500,42192175,2665,2665,2665,2665,330
|
|
20241106,105400,41312725,2665,2665,2665,2665,0
|
|
20241106,105300,41312725,2665,2665,2665,2665,210
|
|
20241106,105200,40753075,2665,2665,2665,2665,0
|
|
20241106,105100,40753075,2665,2665,2665,2665,74
|
|
20241106,105000,40555865,2665,2665,2665,2665,806
|
|
20241106,104900,38407875,2665,2665,2665,2665,442
|
|
20241106,104800,37229945,2670,2670,2670,2670,0
|
|
20241106,104700,37229945,2670,2670,2670,2670,0
|
|
20241106,104600,37229945,2670,2670,2670,2670,35
|
|
20241106,104500,37136495,2680,2680,2680,2680,0
|
|
20241106,104400,37136495,2680,2680,2680,2680,0
|
|
20241106,104300,37136495,2680,2680,2680,2680,0
|
|
20241106,104200,37136495,2680,2675,2680,2675,3
|
|
20241106,104100,37128460,2665,2665,2665,2665,100
|
|
20241106,104000,36861960,2680,2680,2680,2680,0
|
|
20241106,103900,36861960,2680,2680,2680,2680,0
|
|
20241106,103800,36861960,2680,2680,2680,2680,0
|
|
20241106,103700,36861960,2680,2680,2680,2680,0
|
|
20241106,103600,36861960,2680,2680,2680,2680,3
|
|
20241106,103500,36853920,2670,2670,2670,2670,0
|
|
20241106,103400,36853920,2670,2670,2670,2670,141
|
|
20241106,103300,36477450,2670,2670,2670,2670,0
|
|
20241106,103200,36477450,2670,2670,2670,2670,0
|
|
20241106,103100,36477450,2670,2670,2670,2670,50
|
|
20241106,103000,36343950,2670,2670,2670,2670,230
|
|
20241106,102900,35729850,2680,2680,2680,2680,0
|
|
20241106,102800,35729850,2680,2680,2680,2680,3
|
|
20241106,102700,35721810,2665,2665,2665,2665,0
|
|
20241106,102600,35721810,2665,2665,2665,2665,0
|
|
20241106,102500,35721810,2665,2665,2665,2665,2
|
|
20241106,102400,35716480,2665,2670,2670,2665,400
|
|
20241106,102300,34649390,2680,2680,2680,2680,0
|
|
20241106,102200,34649390,2680,2670,2680,2670,110
|
|
20241106,102100,34355590,2665,2665,2665,2665,200
|
|
20241106,102000,33822590,2680,2680,2680,2680,350
|
|
20241106,101900,32884590,2665,2675,2675,2665,4400
|
|
20241106,101800,21139910,2690,2690,2690,2690,0
|
|
20241106,101700,21139910,2690,2690,2690,2690,0
|
|
20241106,101600,21139910,2690,2690,2690,2690,0
|
|
20241106,101500,21139910,2690,2690,2690,2690,0
|
|
20241106,101400,21139910,2690,2690,2690,2690,0
|
|
20241106,101300,21139910,2690,2690,2690,2690,0
|
|
20241106,101200,21139910,2690,2690,2690,2690,0
|
|
20241106,101100,21139910,2690,2690,2690,2690,0
|
|
20241106,101000,21139910,2690,2690,2690,2690,0
|
|
20241106,100900,21139910,2690,2690,2690,2690,0
|
|
20241106,100800,21139910,2690,2690,2690,2690,0
|
|
20241106,100700,21139910,2690,2675,2690,2675,2
|
|
20241106,100600,21134545,2690,2690,2690,2690,0
|
|
20241106,100500,21134545,2690,2690,2690,2690,0
|
|
20241106,100400,21134545,2690,2690,2690,2690,0
|
|
20241106,100300,21134545,2690,2690,2690,2690,79
|
|
20241106,100200,20922035,2675,2675,2675,2675,0
|
|
20241106,100100,20922035,2675,2680,2680,2675,297
|
|
20241106,100000,20126315,2690,2690,2690,2690,0
|
|
20241106,095900,20126315,2690,2690,2690,2690,0
|
|
20241106,095800,20126315,2690,2690,2690,2690,0
|
|
20241106,095700,20126315,2690,2690,2690,2690,86
|
|
20241106,095600,19894975,2680,2680,2680,2680,0
|
|
20241106,095500,19894975,2680,2680,2680,2680,0
|
|
20241106,095400,19894975,2680,2680,2680,2680,0
|
|
20241106,095300,19894975,2680,2680,2680,2680,0
|
|
20241106,095200,19894975,2680,2680,2680,2680,0
|
|
20241106,095100,19894975,2680,2680,2680,2680,300
|
|
20241106,095000,19090975,2695,2695,2695,2695,0
|
|
20241106,094900,19090975,2695,2680,2695,2680,194
|
|
20241106,094800,18570245,2680,2680,2680,2680,0
|
|
20241106,094700,18570245,2680,2680,2680,2680,500
|
|
20241106,094600,17230245,2700,2700,2700,2700,0
|
|
20241106,094500,17230245,2700,2700,2700,2700,0
|
|
20241106,094400,17230245,2700,2700,2700,2700,0
|
|
20241106,094300,17230245,2700,2700,2700,2700,16
|
|
20241106,094200,17187045,2700,2700,2700,2700,14
|
|
20241106,094100,17149245,2700,2695,2700,2695,125
|
|
20241106,094000,16812365,2695,2695,2695,2695,5
|
|
20241106,093900,16798890,2695,2695,2695,2695,0
|
|
20241106,093800,16798890,2695,2695,2695,2695,0
|
|
20241106,093700,16798890,2695,2695,2695,2695,0
|
|
20241106,093600,16798890,2695,2695,2695,2695,0
|
|
20241106,093500,16798890,2695,2695,2695,2695,205
|
|
20241106,093400,16246415,2695,2695,2695,2695,0
|
|
20241106,093300,16246415,2695,2695,2695,2680,1103
|
|
20241106,093200,13275990,2690,2690,2690,2690,161
|
|
20241106,093100,12842900,2690,2690,2690,2690,641
|
|
20241106,093000,11118610,2685,2685,2685,2685,0
|
|
20241106,092900,11118610,2685,2685,2685,2685,13
|
|
20241106,092800,11083705,2690,2690,2690,2690,0
|
|
20241106,092700,11083705,2690,2690,2690,2690,0
|
|
20241106,092600,11083705,2690,2690,2690,2690,0
|
|
20241106,092500,11083705,2690,2690,2690,2690,0
|
|
20241106,092400,11083705,2690,2690,2690,2690,63
|
|
20241106,092300,10914235,2680,2690,2690,2680,405
|
|
20241106,092200,9824795,2690,2690,2690,2690,128
|
|
20241106,092100,9480475,2690,2685,2690,2685,700
|
|
20241106,092000,7599475,2690,2690,2690,2690,0
|
|
20241106,091900,7599475,2690,2690,2690,2690,0
|
|
20241106,091800,7599475,2690,2690,2690,2690,147
|
|
20241106,091700,7204045,2680,2680,2680,2680,17
|
|
20241106,091600,7158485,2685,2685,2685,2685,0
|
|
20241106,091500,7158485,2685,2685,2685,2685,183
|
|
20241106,091400,6667130,2690,2690,2690,2690,0
|
|
20241106,091300,6667130,2690,2690,2690,2690,1
|
|
20241106,091200,6664440,2670,2670,2670,2670,0
|
|
20241106,091100,6664440,2670,2670,2670,2670,190
|
|
20241106,091000,6157140,2685,2685,2685,2685,353
|
|
20241106,090900,5209335,2675,2675,2675,2675,11
|
|
20241106,090800,5179910,2670,2670,2670,2670,1070
|
|
20241106,090700,2323010,2675,2675,2675,2675,232
|
|
20241106,090600,1702410,2675,2675,2675,2675,0
|
|
20241106,090500,1702410,2675,2675,2675,2675,215
|
|
20241106,090400,1127285,2685,2685,2685,2685,50
|
|
20241106,090300,993035,2675,2675,2675,2675,300
|
|
20241106,090200,190535,2685,2685,2685,2685,0
|
|
20241106,090100,190535,2685,2685,2685,2685,0
|
|
20241106,090000,190535,2685,2685,2685,2675,71
|