630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192700,218887145,4620,4620,4620,4620,445
|
|
20241104,192600,218887145,4620,4620,4620,4620,0
|
|
20241104,192500,218887145,4620,4620,4620,4620,0
|
|
20241104,192400,218887145,4620,4620,4620,4620,0
|
|
20241104,192300,218887145,4620,4620,4620,4620,0
|
|
20241104,192200,218887145,4620,4620,4620,4620,0
|
|
20241104,192100,218887145,4620,4620,4620,4620,0
|
|
20241104,192000,218887145,4620,4620,4620,4620,0
|
|
20241104,191900,218887145,4620,4620,4620,4620,0
|
|
20241104,191800,218887145,4620,4620,4620,4620,0
|
|
20241104,191700,218887145,4620,4620,4620,4620,0
|
|
20241104,191600,218887145,4620,4620,4620,4620,0
|
|
20241104,191500,218887145,4620,4620,4620,4620,0
|
|
20241104,191400,218887145,4620,4620,4620,4620,0
|
|
20241104,191300,218887145,4620,4620,4620,4620,0
|
|
20241104,191200,218887145,4620,4620,4620,4620,0
|
|
20241104,191100,218887145,4620,4620,4620,4620,0
|
|
20241104,191000,218887145,4620,4620,4620,4620,0
|
|
20241104,190900,218887145,4620,4620,4620,4620,0
|
|
20241104,190800,218887145,4620,4620,4620,4620,0
|
|
20241104,190700,218887145,4620,4620,4620,4620,0
|
|
20241104,190600,218887145,4620,4620,4620,4620,0
|
|
20241104,190500,218887145,4620,4620,4620,4620,0
|
|
20241104,190400,218887145,4620,4620,4620,4620,0
|
|
20241104,190300,218887145,4620,4620,4620,4620,0
|
|
20241104,190200,218887145,4620,4620,4620,4620,0
|
|
20241104,190100,218887145,4620,4620,4620,4620,0
|
|
20241104,190000,218887145,4620,4620,4620,4620,0
|
|
20241104,185900,218887145,4620,4620,4620,4620,0
|
|
20241104,185800,218887145,4620,4620,4620,4620,0
|
|
20241104,185700,218887145,4620,4620,4620,4620,445
|
|
20241104,185600,218887145,4620,4620,4620,4620,0
|
|
20241104,185500,218887145,4620,4620,4620,4620,0
|
|
20241104,185400,218887145,4620,4620,4620,4620,0
|
|
20241104,185300,218887145,4620,4620,4620,4620,0
|
|
20241104,185200,218887145,4620,4620,4620,4620,0
|
|
20241104,185100,218887145,4620,4620,4620,4620,0
|
|
20241104,185000,218887145,4620,4620,4620,4620,0
|
|
20241104,184900,218887145,4620,4620,4620,4620,0
|
|
20241104,184800,218887145,4620,4620,4620,4620,0
|
|
20241104,184700,218887145,4620,4620,4620,4620,0
|
|
20241104,184600,218887145,4620,4620,4620,4620,0
|
|
20241104,184500,218887145,4620,4620,4620,4620,0
|
|
20241104,184400,218887145,4620,4620,4620,4620,0
|
|
20241104,184300,218887145,4620,4620,4620,4620,0
|
|
20241104,184200,218887145,4620,4620,4620,4620,0
|
|
20241104,184100,218887145,4620,4620,4620,4620,0
|
|
20241104,184000,218887145,4620,4620,4620,4620,0
|
|
20241104,183900,218887145,4620,4620,4620,4620,0
|
|
20241104,183800,218887145,4620,4620,4620,4620,0
|
|
20241104,183700,218887145,4620,4620,4620,4620,0
|
|
20241104,183600,218887145,4620,4620,4620,4620,0
|
|
20241104,183500,218887145,4620,4620,4620,4620,0
|
|
20241104,183400,218887145,4620,4620,4620,4620,0
|
|
20241104,183300,218887145,4620,4620,4620,4620,0
|
|
20241104,183200,218887145,4620,4620,4620,4620,0
|
|
20241104,183100,218887145,4620,4620,4620,4620,0
|
|
20241104,183000,218887145,4620,4620,4620,4620,0
|
|
20241104,182900,218887145,4620,4620,4620,4620,0
|
|
20241104,182800,218887145,4620,4620,4620,4620,0
|
|
20241104,182700,218887145,4620,4620,4620,4620,445
|
|
20241104,182600,218887145,4620,4620,4620,4620,0
|
|
20241104,182500,218887145,4620,4620,4620,4620,0
|
|
20241104,182400,218887145,4620,4620,4620,4620,0
|
|
20241104,182300,218887145,4620,4620,4620,4620,0
|
|
20241104,182200,218887145,4620,4620,4620,4620,0
|
|
20241104,182100,218887145,4620,4620,4620,4620,0
|
|
20241104,182000,218887145,4620,4620,4620,4620,0
|
|
20241104,181900,218887145,4620,4620,4620,4620,0
|
|
20241104,181800,218887145,4620,4620,4620,4620,0
|
|
20241104,181700,218887145,4620,4620,4620,4620,0
|
|
20241104,181600,218887145,4620,4620,4620,4620,0
|
|
20241104,181500,218887145,4620,4620,4620,4620,0
|
|
20241104,181400,218887145,4620,4620,4620,4620,0
|
|
20241104,181300,218887145,4620,4620,4620,4620,0
|
|
20241104,181200,218887145,4620,4620,4620,4620,0
|
|
20241104,181100,218887145,4620,4620,4620,4620,0
|
|
20241104,181000,218887145,4620,4620,4620,4620,0
|
|
20241104,180900,218887145,4620,4620,4620,4620,0
|
|
20241104,180800,218887145,4620,4620,4620,4620,0
|
|
20241104,180700,218887145,4620,4620,4620,4620,0
|
|
20241104,180600,218887145,4620,4620,4620,4620,0
|
|
20241104,180500,218887145,4620,4620,4620,4620,0
|
|
20241104,180400,218887145,4620,4620,4620,4620,0
|
|
20241104,180300,218887145,4620,4620,4620,4620,0
|
|
20241104,180200,218887145,4620,4620,4620,4620,0
|
|
20241104,180100,218887145,4620,4620,4620,4620,0
|
|
20241104,180000,218887145,4620,4620,4620,4620,0
|
|
20241104,175900,218887145,4620,4620,4620,4620,0
|
|
20241104,175800,218887145,4620,4620,4620,4620,0
|
|
20241104,175700,218887145,4620,4620,4620,4620,445
|
|
20241104,175600,218887145,4620,4620,4620,4620,0
|
|
20241104,175500,218887145,4620,4620,4620,4620,0
|
|
20241104,175400,218887145,4620,4620,4620,4620,0
|
|
20241104,175300,218887145,4620,4620,4620,4620,0
|
|
20241104,175200,218887145,4620,4620,4620,4620,0
|
|
20241104,175100,218887145,4620,4620,4620,4620,0
|
|
20241104,175000,218887145,4620,4620,4620,4620,0
|
|
20241104,174900,218887145,4620,4620,4620,4620,0
|
|
20241104,174800,218887145,4620,4620,4620,4620,0
|
|
20241104,174700,218887145,4620,4620,4620,4620,0
|
|
20241104,174600,218887145,4620,4620,4620,4620,0
|
|
20241104,174500,218887145,4620,4620,4620,4620,0
|
|
20241104,174400,218887145,4620,4620,4620,4620,0
|
|
20241104,174300,218887145,4620,4620,4620,4620,0
|
|
20241104,174200,218887145,4620,4620,4620,4620,0
|
|
20241104,174100,218887145,4620,4620,4620,4620,0
|
|
20241104,174000,218887145,4620,4620,4620,4620,0
|
|
20241104,173900,218887145,4620,4620,4620,4620,0
|
|
20241104,173800,218887145,4620,4620,4620,4620,0
|
|
20241104,173700,218887145,4620,4620,4620,4620,0
|
|
20241104,173600,218887145,4620,4620,4620,4620,0
|
|
20241104,173500,218887145,4620,4620,4620,4620,0
|
|
20241104,173400,218887145,4620,4620,4620,4620,0
|
|
20241104,173300,218887145,4620,4620,4620,4620,0
|
|
20241104,173200,218887145,4620,4620,4620,4620,0
|
|
20241104,173100,218887145,4620,4620,4620,4620,0
|
|
20241104,173000,218887145,4620,4620,4620,4620,0
|
|
20241104,172900,218887145,4620,4620,4620,4620,0
|
|
20241104,172800,218887145,4620,4620,4620,4620,0
|
|
20241104,172700,218887145,4620,4620,4620,4620,445
|
|
20241104,172600,218887145,4620,4620,4620,4620,0
|
|
20241104,172500,218887145,4620,4620,4620,4620,0
|
|
20241104,172400,218887145,4620,4620,4620,4620,0
|
|
20241104,172300,218887145,4620,4620,4620,4620,0
|
|
20241104,172200,218887145,4620,4620,4620,4620,0
|
|
20241104,172100,218887145,4620,4620,4620,4620,0
|
|
20241104,172000,218887145,4620,4620,4620,4620,0
|
|
20241104,171900,218887145,4620,4620,4620,4620,0
|
|
20241104,171800,218887145,4620,4620,4620,4620,0
|
|
20241104,171700,218887145,4620,4620,4620,4620,0
|
|
20241104,171600,218887145,4620,4620,4620,4620,0
|
|
20241104,171500,218887145,4620,4620,4620,4620,0
|
|
20241104,171400,218887145,4620,4620,4620,4620,0
|
|
20241104,171300,218887145,4620,4620,4620,4620,0
|
|
20241104,171200,218887145,4620,4620,4620,4620,0
|
|
20241104,171100,218887145,4620,4620,4620,4620,0
|
|
20241104,171000,218887145,4620,4620,4620,4620,0
|
|
20241104,170900,218887145,4620,4620,4620,4620,0
|
|
20241104,170800,218887145,4620,4620,4620,4620,0
|
|
20241104,170700,218887145,4620,4620,4620,4620,0
|
|
20241104,170600,218887145,4620,4620,4620,4620,0
|
|
20241104,170500,218887145,4620,4620,4620,4620,0
|
|
20241104,170400,218887145,4620,4620,4620,4620,0
|
|
20241104,170300,218887145,4620,4620,4620,4620,0
|
|
20241104,170200,218887145,4620,4620,4620,4620,0
|
|
20241104,170100,218887145,4620,4620,4620,4620,0
|
|
20241104,170000,218887145,4620,4620,4620,4620,0
|
|
20241104,165900,218887145,4620,4620,4620,4620,0
|
|
20241104,165800,218887145,4620,4620,4620,4620,0
|
|
20241104,165700,218887145,4620,4620,4620,4620,445
|
|
20241104,165600,218887145,4620,4620,4620,4620,0
|
|
20241104,165500,218887145,4620,4620,4620,4620,0
|
|
20241104,165400,218887145,4620,4620,4620,4620,0
|
|
20241104,165300,218887145,4620,4620,4620,4620,0
|
|
20241104,165200,218887145,4620,4620,4620,4620,0
|
|
20241104,165100,218887145,4620,4620,4620,4620,0
|
|
20241104,165000,218887145,4620,4620,4620,4620,0
|
|
20241104,164900,218887145,4620,4620,4620,4620,0
|
|
20241104,164800,218887145,4620,4620,4620,4620,0
|
|
20241104,164700,218887145,4620,4620,4620,4620,0
|
|
20241104,164600,218887145,4620,4620,4620,4620,0
|
|
20241104,164500,218887145,4620,4620,4620,4620,0
|
|
20241104,164400,218887145,4620,4620,4620,4620,0
|
|
20241104,164300,218887145,4620,4620,4620,4620,0
|
|
20241104,164200,218887145,4620,4620,4620,4620,0
|
|
20241104,164100,218887145,4620,4620,4620,4620,0
|
|
20241104,164000,218887145,4620,4620,4620,4620,0
|
|
20241104,163900,218887145,4620,4620,4620,4620,0
|
|
20241104,163800,218887145,4620,4620,4620,4620,0
|
|
20241104,163700,218887145,4620,4620,4620,4620,0
|
|
20241104,163600,218887145,4620,4620,4620,4620,0
|
|
20241104,163500,218887145,4620,4620,4620,4620,0
|
|
20241104,163400,218887145,4620,4620,4620,4620,0
|
|
20241104,163300,218887145,4620,4620,4620,4620,0
|
|
20241104,163200,218887145,4620,4620,4620,4620,0
|
|
20241104,163100,218887145,4620,4620,4620,4620,0
|
|
20241104,163000,218887145,4620,4620,4620,4620,0
|
|
20241104,162900,218887145,4620,4620,4620,4620,0
|
|
20241104,162800,218887145,4620,4620,4620,4620,0
|
|
20241104,162700,218887145,4620,4620,4620,4620,445
|
|
20241104,162600,218887145,4620,4620,4620,4620,0
|
|
20241104,162500,218887145,4620,4620,4620,4620,0
|
|
20241104,162400,218887145,4620,4620,4620,4620,0
|
|
20241104,162300,218887145,4620,4620,4620,4620,0
|
|
20241104,162200,218887145,4620,4620,4620,4620,0
|
|
20241104,162100,218887145,4620,4620,4620,4620,0
|
|
20241104,162000,218887145,4620,4620,4620,4620,0
|
|
20241104,161900,218887145,4620,4620,4620,4620,0
|
|
20241104,161800,218887145,4620,4620,4620,4620,0
|
|
20241104,161700,218887145,4620,4620,4620,4620,0
|
|
20241104,161600,218887145,4620,4620,4620,4620,0
|
|
20241104,161500,218887145,4620,4620,4620,4620,0
|
|
20241104,161400,218887145,4620,4620,4620,4620,0
|
|
20241104,161300,218887145,4620,4620,4620,4620,0
|
|
20241104,161200,218887145,4620,4620,4620,4620,0
|
|
20241104,161100,218887145,4620,4620,4620,4620,0
|
|
20241104,161000,218887145,4620,4620,4620,4620,0
|
|
20241104,160900,218887145,4620,4620,4620,4620,0
|
|
20241104,160800,218887145,4620,4620,4620,4620,0
|
|
20241104,160700,218887145,4620,4620,4620,4620,0
|
|
20241104,160600,218887145,4620,4620,4620,4620,0
|
|
20241104,160500,218887145,4620,4620,4620,4620,0
|
|
20241104,160400,218887145,4620,4620,4620,4620,0
|
|
20241104,160300,218887145,4620,4620,4620,4620,0
|
|
20241104,160200,218887145,4620,4620,4620,4620,0
|
|
20241104,160100,218887145,4620,4620,4620,4620,0
|
|
20241104,160000,218887145,4620,4620,4620,4620,0
|
|
20241104,155900,218887145,4620,4620,4620,4620,0
|
|
20241104,155800,218887145,4620,4620,4620,4620,0
|
|
20241104,155700,218887145,4620,4620,4620,4620,445
|
|
20241104,155600,218887145,4620,4620,4620,4620,0
|
|
20241104,155500,218887145,4620,4620,4620,4620,0
|
|
20241104,155400,218887145,4620,4620,4620,4620,0
|
|
20241104,155300,218887145,4620,4620,4620,4620,0
|
|
20241104,155200,218887145,4620,4620,4620,4620,0
|
|
20241104,155100,218887145,4620,4620,4620,4620,0
|
|
20241104,155000,218887145,4620,4620,4620,4620,0
|
|
20241104,154900,218887145,4620,4620,4620,4620,0
|
|
20241104,154800,218887145,4620,4620,4620,4620,0
|
|
20241104,154700,218887145,4620,4620,4620,4620,0
|
|
20241104,154600,218887145,4620,4620,4620,4620,0
|
|
20241104,154500,218887145,4620,4620,4620,4620,0
|
|
20241104,154400,218887145,4620,4620,4620,4620,0
|
|
20241104,154300,218887145,4620,4620,4620,4620,0
|
|
20241104,154200,218887145,4620,4620,4620,4620,0
|
|
20241104,154100,218887145,4620,4620,4620,4620,0
|
|
20241104,154000,218887145,4620,4620,4620,4620,0
|
|
20241104,153900,218887145,4620,4620,4620,4620,0
|
|
20241104,153800,218887145,4620,4620,4620,4620,0
|
|
20241104,153700,218887145,4620,4620,4620,4620,0
|
|
20241104,153600,218887145,4620,4620,4620,4620,0
|
|
20241104,153500,218887145,4620,4620,4620,4620,0
|
|
20241104,153400,218887145,4620,4620,4620,4620,0
|
|
20241104,153300,218887145,4620,4620,4620,4620,0
|
|
20241104,153200,218887145,4620,4620,4620,4620,0
|
|
20241104,153100,218887145,4620,4620,4620,4620,0
|
|
20241104,153000,218887145,4620,4620,4620,4620,445
|
|
20241104,152900,216831245,4620,4620,4620,4620,0
|
|
20241104,152800,216831245,4620,4620,4620,4620,0
|
|
20241104,152700,216831245,4620,4620,4620,4620,0
|
|
20241104,152600,216831245,4620,4620,4620,4620,0
|
|
20241104,152500,216831245,4620,4620,4620,4620,0
|
|
20241104,152400,216831245,4620,4620,4620,4620,0
|
|
20241104,152300,216831245,4620,4620,4620,4620,0
|
|
20241104,152200,216831245,4620,4620,4620,4620,0
|
|
20241104,152100,216831245,4620,4620,4620,4620,0
|
|
20241104,152000,216831245,4620,4620,4620,4620,0
|
|
20241104,151900,216831245,4620,4620,4620,4620,19
|
|
20241104,151800,216743465,4620,4615,4620,4615,292
|
|
20241104,151700,215395810,4615,4615,4615,4615,23
|
|
20241104,151600,215289665,4615,4615,4615,4615,0
|
|
20241104,151500,215289665,4615,4615,4615,4615,46
|
|
20241104,151400,215077375,4600,4600,4600,4600,400
|
|
20241104,151300,213237375,4615,4615,4615,4615,26
|
|
20241104,151200,213117385,4605,4605,4610,4605,1138
|
|
20241104,151100,207876720,4605,4605,4605,4605,27
|
|
20241104,151000,207752385,4600,4600,4600,4600,70
|
|
20241104,150900,207430385,4600,4600,4600,4600,100
|
|
20241104,150800,206970385,4605,4605,4605,4605,26
|
|
20241104,150700,206850655,4600,4600,4600,4600,0
|
|
20241104,150600,206850655,4600,4600,4600,4600,0
|
|
20241104,150500,206850655,4600,4600,4600,4600,13
|
|
20241104,150400,206790855,4600,4600,4600,4600,1
|
|
20241104,150300,206786255,4605,4605,4605,4605,0
|
|
20241104,150200,206786255,4605,4605,4605,4605,0
|
|
20241104,150100,206786255,4605,4590,4605,4590,19
|
|
20241104,150000,206698775,4590,4590,4590,4590,0
|
|
20241104,145900,206698775,4590,4590,4590,4590,0
|
|
20241104,145800,206698775,4590,4590,4590,4590,0
|
|
20241104,145700,206698775,4590,4590,4590,4590,0
|
|
20241104,145600,206698775,4590,4590,4590,4590,0
|
|
20241104,145500,206698775,4590,4595,4595,4590,550
|
|
20241104,145400,204173845,4595,4595,4595,4595,0
|
|
20241104,145300,204173845,4595,4595,4595,4595,0
|
|
20241104,145200,204173845,4595,4595,4595,4595,0
|
|
20241104,145100,204173845,4595,4605,4605,4595,2
|
|
20241104,145000,204164645,4605,4605,4605,4605,0
|
|
20241104,144900,204164645,4605,4605,4605,4605,11
|
|
20241104,144800,204113990,4605,4605,4605,4605,41
|
|
20241104,144700,203925185,4605,4605,4605,4605,2
|
|
20241104,144600,203915975,4595,4595,4595,4595,0
|
|
20241104,144500,203915975,4595,4595,4595,4595,0
|
|
20241104,144400,203915975,4595,4595,4595,4595,0
|
|
20241104,144300,203915975,4595,4595,4595,4595,0
|
|
20241104,144200,203915975,4595,4595,4595,4595,0
|
|
20241104,144100,203915975,4595,4595,4595,4595,0
|
|
20241104,144000,203915975,4595,4595,4595,4595,0
|
|
20241104,143900,203915975,4595,4595,4595,4595,0
|
|
20241104,143800,203915975,4595,4595,4595,4595,704
|
|
20241104,143700,200681095,4605,4605,4605,4605,0
|
|
20241104,143600,200681095,4605,4605,4605,4605,0
|
|
20241104,143500,200681095,4605,4605,4605,4605,0
|
|
20241104,143400,200681095,4605,4605,4605,4605,0
|
|
20241104,143300,200681095,4605,4605,4605,4605,0
|
|
20241104,143200,200681095,4605,4605,4605,4605,0
|
|
20241104,143100,200681095,4605,4605,4605,4605,0
|
|
20241104,143000,200681095,4605,4605,4605,4605,0
|
|
20241104,142900,200681095,4605,4605,4605,4605,0
|
|
20241104,142800,200681095,4605,4605,4605,4605,0
|
|
20241104,142700,200681095,4605,4605,4605,4605,11
|
|
20241104,142600,200630440,4605,4605,4605,4605,0
|
|
20241104,142500,200630440,4605,4605,4605,4605,7
|
|
20241104,142400,200598205,4605,4605,4605,4605,53
|
|
20241104,142300,200354140,4605,4605,4605,4605,217
|
|
20241104,142200,199354855,4605,4605,4605,4605,0
|
|
20241104,142100,199354855,4605,4605,4605,4605,0
|
|
20241104,142000,199354855,4605,4605,4605,4605,0
|
|
20241104,141900,199354855,4605,4605,4605,4605,38
|
|
20241104,141800,199179865,4605,4605,4605,4605,0
|
|
20241104,141700,199179865,4605,4605,4605,4605,0
|
|
20241104,141600,199179865,4605,4605,4605,4605,0
|
|
20241104,141500,199179865,4605,4605,4605,4605,0
|
|
20241104,141400,199179865,4605,4605,4605,4605,0
|
|
20241104,141300,199179865,4605,4605,4605,4605,61
|
|
20241104,141200,198898960,4595,4595,4595,4595,0
|
|
20241104,141100,198898960,4595,4595,4595,4595,0
|
|
20241104,141000,198898960,4595,4595,4595,4595,0
|
|
20241104,140900,198898960,4595,4605,4605,4595,50
|
|
20241104,140800,198669010,4605,4605,4605,4605,0
|
|
20241104,140700,198669010,4605,4605,4605,4605,21
|
|
20241104,140600,198572305,4595,4595,4595,4595,0
|
|
20241104,140500,198572305,4595,4595,4595,4595,0
|
|
20241104,140400,198572305,4595,4595,4595,4595,0
|
|
20241104,140300,198572305,4595,4595,4595,4595,0
|
|
20241104,140200,198572305,4595,4595,4595,4595,0
|
|
20241104,140100,198572305,4595,4595,4595,4595,0
|
|
20241104,140000,198572305,4595,4595,4595,4595,0
|
|
20241104,135900,198572305,4595,4595,4595,4595,0
|
|
20241104,135800,198572305,4595,4595,4595,4595,100
|
|
20241104,135700,198112805,4605,4605,4605,4605,2
|
|
20241104,135600,198103595,4595,4595,4595,4595,0
|
|
20241104,135500,198103595,4595,4595,4595,4595,0
|
|
20241104,135400,198103595,4595,4595,4595,4595,0
|
|
20241104,135300,198103595,4595,4595,4595,4595,0
|
|
20241104,135200,198103595,4595,4595,4595,4595,0
|
|
20241104,135100,198103595,4595,4595,4595,4595,0
|
|
20241104,135000,198103595,4595,4595,4595,4595,0
|
|
20241104,134900,198103595,4595,4595,4595,4595,0
|
|
20241104,134800,198103595,4595,4595,4595,4595,0
|
|
20241104,134700,198103595,4595,4595,4595,4595,0
|
|
20241104,134600,198103595,4595,4595,4595,4595,0
|
|
20241104,134500,198103595,4595,4595,4595,4595,0
|
|
20241104,134400,198103595,4595,4595,4595,4595,301
|
|
20241104,134300,196720500,4595,4595,4595,4595,0
|
|
20241104,134200,196720500,4595,4595,4595,4595,0
|
|
20241104,134100,196720500,4595,4595,4595,4595,2
|
|
20241104,134000,196711310,4605,4605,4605,4605,0
|
|
20241104,133900,196711310,4605,4605,4605,4605,0
|
|
20241104,133800,196711310,4605,4605,4605,4605,0
|
|
20241104,133700,196711310,4605,4605,4605,4605,0
|
|
20241104,133600,196711310,4605,4605,4605,4605,1
|
|
20241104,133500,196706705,4605,4605,4605,4605,0
|
|
20241104,133400,196706705,4605,4600,4605,4600,140
|
|
20241104,133300,196062630,4605,4605,4605,4605,0
|
|
20241104,133200,196062630,4605,4605,4605,4605,0
|
|
20241104,133100,196062630,4605,4605,4605,4605,0
|
|
20241104,133000,196062630,4605,4600,4605,4600,31
|
|
20241104,132900,195919880,4600,4600,4600,4600,10
|
|
20241104,132800,195873880,4605,4605,4605,4605,3
|
|
20241104,132700,195860065,4600,4600,4600,4600,20
|
|
20241104,132600,195768065,4605,4605,4605,4605,49
|
|
20241104,132500,195542420,4605,4605,4605,4605,125
|
|
20241104,132400,194966795,4605,4605,4605,4605,39
|
|
20241104,132300,194787200,4610,4610,4610,4610,0
|
|
20241104,132200,194787200,4610,4610,4610,4610,0
|
|
20241104,132100,194787200,4610,4610,4610,4610,3
|
|
20241104,132000,194773370,4610,4610,4610,4610,0
|
|
20241104,131900,194773370,4610,4610,4610,4610,50
|
|
20241104,131800,194542870,4605,4605,4605,4605,2
|
|
20241104,131700,194533660,4605,4605,4605,4605,0
|
|
20241104,131600,194533660,4605,4605,4605,4605,0
|
|
20241104,131500,194533660,4605,4605,4605,4605,98
|
|
20241104,131400,194082370,4610,4610,4610,4610,0
|
|
20241104,131300,194082370,4610,4610,4610,4610,0
|
|
20241104,131200,194082370,4610,4610,4610,4610,0
|
|
20241104,131100,194082370,4610,4610,4610,4610,0
|
|
20241104,131000,194082370,4610,4610,4610,4610,0
|
|
20241104,130900,194082370,4610,4610,4610,4610,0
|
|
20241104,130800,194082370,4610,4610,4610,4610,71
|
|
20241104,130700,193755060,4610,4610,4610,4610,0
|
|
20241104,130600,193755060,4610,4610,4610,4610,0
|
|
20241104,130500,193755060,4610,4610,4610,4610,0
|
|
20241104,130400,193755060,4610,4610,4610,4610,0
|
|
20241104,130300,193755060,4610,4610,4610,4610,0
|
|
20241104,130200,193755060,4610,4610,4610,4610,50
|
|
20241104,130100,193524560,4605,4605,4605,4605,5
|
|
20241104,130000,193501535,4610,4610,4610,4610,0
|
|
20241104,125900,193501535,4610,4610,4610,4610,1
|
|
20241104,125800,193496925,4605,4605,4605,4605,0
|
|
20241104,125700,193496925,4605,4605,4605,4605,0
|
|
20241104,125600,193496925,4605,4605,4605,4605,0
|
|
20241104,125500,193496925,4605,4605,4605,4605,1
|
|
20241104,125400,193492320,4610,4610,4610,4610,0
|
|
20241104,125300,193492320,4610,4610,4610,4610,0
|
|
20241104,125200,193492320,4610,4610,4610,4610,29
|
|
20241104,125100,193358630,4610,4610,4610,4610,347
|
|
20241104,125000,191758960,4605,4605,4605,4605,0
|
|
20241104,124900,191758960,4605,4605,4605,4605,0
|
|
20241104,124800,191758960,4605,4605,4605,4605,17
|
|
20241104,124700,191680675,4605,4605,4605,4605,0
|
|
20241104,124600,191680675,4605,4605,4605,4605,0
|
|
20241104,124500,191680675,4605,4605,4605,4605,0
|
|
20241104,124400,191680675,4605,4605,4605,4605,20
|
|
20241104,124300,191588575,4605,4605,4605,4605,0
|
|
20241104,124200,191588575,4605,4605,4605,4605,129
|
|
20241104,124100,190994530,4610,4610,4610,4610,0
|
|
20241104,124000,190994530,4610,4610,4610,4610,0
|
|
20241104,123900,190994530,4610,4610,4610,4610,0
|
|
20241104,123800,190994530,4610,4610,4610,4610,0
|
|
20241104,123700,190994530,4610,4610,4610,4610,0
|
|
20241104,123600,190994530,4610,4610,4610,4610,0
|
|
20241104,123500,190994530,4610,4610,4610,4610,3
|
|
20241104,123400,190980700,4610,4610,4610,4610,0
|
|
20241104,123300,190980700,4610,4600,4610,4600,297
|
|
20241104,123200,189612500,4600,4600,4600,4600,0
|
|
20241104,123100,189612500,4600,4600,4600,4600,3
|
|
20241104,123000,189598700,4600,4600,4600,4600,0
|
|
20241104,122900,189598700,4600,4600,4600,4600,0
|
|
20241104,122800,189598700,4600,4600,4600,4600,0
|
|
20241104,122700,189598700,4600,4600,4600,4600,24
|
|
20241104,122600,189488300,4600,4600,4600,4600,200
|
|
20241104,122500,188568300,4600,4600,4600,4600,397
|
|
20241104,122400,186742100,4600,4600,4600,4600,321
|
|
20241104,122300,185265500,4605,4605,4605,4605,0
|
|
20241104,122200,185265500,4605,4605,4605,4605,5
|
|
20241104,122100,185242475,4605,4605,4605,4605,11
|
|
20241104,122000,185191820,4610,4610,4610,4610,0
|
|
20241104,121900,185191820,4610,4610,4610,4610,220
|
|
20241104,121800,184177620,4610,4600,4610,4600,138
|
|
20241104,121700,183542440,4615,4615,4615,4615,0
|
|
20241104,121600,183542440,4615,4615,4615,4615,0
|
|
20241104,121500,183542440,4615,4615,4615,4615,0
|
|
20241104,121400,183542440,4615,4615,4615,4615,0
|
|
20241104,121300,183542440,4615,4615,4615,4615,0
|
|
20241104,121200,183542440,4615,4615,4615,4615,0
|
|
20241104,121100,183542440,4615,4615,4615,4615,0
|
|
20241104,121000,183542440,4615,4615,4615,4615,20
|
|
20241104,120900,183450140,4615,4615,4615,4615,0
|
|
20241104,120800,183450140,4615,4615,4615,4615,0
|
|
20241104,120700,183450140,4615,4615,4615,4615,0
|
|
20241104,120600,183450140,4615,4615,4615,4615,0
|
|
20241104,120500,183450140,4615,4600,4615,4600,2
|
|
20241104,120400,183440925,4605,4605,4605,4605,0
|
|
20241104,120300,183440925,4605,4605,4605,4605,0
|
|
20241104,120200,183440925,4605,4610,4610,4605,726
|
|
20241104,120100,180095675,4615,4615,4615,4615,0
|
|
20241104,120000,180095675,4615,4615,4615,4615,0
|
|
20241104,115900,180095675,4615,4615,4615,4615,58
|
|
20241104,115800,179828005,4610,4610,4610,4610,0
|
|
20241104,115700,179828005,4610,4610,4610,4610,0
|
|
20241104,115600,179828005,4610,4610,4610,4610,20
|
|
20241104,115500,179735805,4610,4610,4610,4610,100
|
|
20241104,115400,179274805,4610,4610,4610,4610,0
|
|
20241104,115300,179274805,4610,4615,4615,4610,9
|
|
20241104,115200,179233300,4610,4610,4610,4610,20
|
|
20241104,115100,179141100,4610,4610,4610,4610,5
|
|
20241104,115000,179118050,4610,4610,4610,4610,20
|
|
20241104,114900,179025850,4610,4610,4610,4610,4
|
|
20241104,114800,179007410,4610,4610,4610,4610,5
|
|
20241104,114700,178984360,4615,4615,4615,4615,9
|
|
20241104,114600,178942825,4610,4610,4610,4610,5
|
|
20241104,114500,178919775,4615,4615,4615,4615,66
|
|
20241104,114400,178615185,4615,4615,4615,4615,100
|
|
20241104,114300,178153685,4620,4620,4620,4620,0
|
|
20241104,114200,178153685,4620,4620,4620,4620,4
|
|
20241104,114100,178135205,4620,4620,4620,4620,1
|
|
20241104,114000,178130585,4620,4620,4620,4620,20
|
|
20241104,113900,178038185,4620,4620,4620,4620,0
|
|
20241104,113800,178038185,4620,4620,4620,4620,0
|
|
20241104,113700,178038185,4620,4620,4620,4620,0
|
|
20241104,113600,178038185,4620,4620,4620,4620,0
|
|
20241104,113500,178038185,4620,4620,4620,4620,0
|
|
20241104,113400,178038185,4620,4620,4620,4620,0
|
|
20241104,113300,178038185,4620,4620,4620,4620,0
|
|
20241104,113200,178038185,4620,4620,4620,4620,114
|
|
20241104,113100,177511505,4630,4630,4630,4630,0
|
|
20241104,113000,177511505,4630,4630,4630,4630,0
|
|
20241104,112900,177511505,4630,4630,4630,4630,0
|
|
20241104,112800,177511505,4630,4630,4630,4630,500
|
|
20241104,112700,175196505,4630,4620,4630,4620,1053
|
|
20241104,112600,170329775,4620,4625,4630,4620,389
|
|
20241104,112500,168532070,4620,4620,4620,4620,100
|
|
20241104,112400,168070070,4605,4605,4605,4605,51
|
|
20241104,112300,167835215,4610,4610,4610,4610,5
|
|
20241104,112200,167812165,4630,4630,4630,4630,0
|
|
20241104,112100,167812165,4630,4630,4630,4630,0
|
|
20241104,112000,167812165,4630,4630,4630,4630,0
|
|
20241104,111900,167812165,4630,4630,4630,4630,12
|
|
20241104,111800,167756605,4630,4630,4630,4630,104
|
|
20241104,111700,167275085,4625,4625,4625,4625,25
|
|
20241104,111600,167159460,4625,4625,4625,4625,0
|
|
20241104,111500,167159460,4625,4625,4625,4625,0
|
|
20241104,111400,167159460,4625,4625,4625,4625,0
|
|
20241104,111300,167159460,4625,4625,4625,4625,0
|
|
20241104,111200,167159460,4625,4615,4625,4615,2558
|
|
20241104,111100,155336840,4620,4620,4620,4620,0
|
|
20241104,111000,155336840,4620,4620,4620,4620,0
|
|
20241104,110900,155336840,4620,4620,4620,4620,1
|
|
20241104,110800,155332220,4620,4620,4620,4620,0
|
|
20241104,110700,155332220,4620,4620,4620,4620,0
|
|
20241104,110600,155332220,4620,4620,4620,4620,50
|
|
20241104,110500,155101220,4600,4600,4600,4600,0
|
|
20241104,110400,155101220,4600,4600,4600,4600,1
|
|
20241104,110300,155096620,4600,4615,4615,4600,20
|
|
20241104,110200,155004440,4615,4615,4615,4615,0
|
|
20241104,110100,155004440,4615,4615,4615,4615,0
|
|
20241104,110000,155004440,4615,4615,4615,4615,137
|
|
20241104,105900,154372185,4620,4625,4625,4620,31
|
|
20241104,105800,154228915,4625,4625,4625,4625,0
|
|
20241104,105700,154228915,4625,4625,4625,4625,82
|
|
20241104,105600,153849665,4625,4625,4625,4625,0
|
|
20241104,105500,153849665,4625,4625,4625,4625,50
|
|
20241104,105400,153618415,4625,4625,4625,4625,7
|
|
20241104,105300,153586040,4625,4625,4625,4625,50
|
|
20241104,105200,153354790,4615,4615,4615,4615,0
|
|
20241104,105100,153354790,4615,4615,4615,4615,0
|
|
20241104,105000,153354790,4615,4615,4625,4615,503
|
|
20241104,104900,151030765,4595,4595,4595,4595,0
|
|
20241104,104800,151030765,4595,4595,4595,4595,20
|
|
20241104,104700,150938865,4615,4615,4615,4615,0
|
|
20241104,104600,150938865,4615,4615,4615,4615,0
|
|
20241104,104500,150938865,4615,4615,4615,4615,0
|
|
20241104,104400,150938865,4615,4595,4615,4595,5
|
|
20241104,104300,150915850,4615,4615,4615,4615,0
|
|
20241104,104200,150915850,4615,4615,4615,4615,2
|
|
20241104,104100,150906620,4620,4620,4620,4620,0
|
|
20241104,104000,150906620,4620,4620,4620,4620,0
|
|
20241104,103900,150906620,4620,4620,4620,4620,0
|
|
20241104,103800,150906620,4620,4620,4620,4620,990
|
|
20241104,103700,146332820,4615,4615,4615,4615,0
|
|
20241104,103600,146332820,4615,4615,4615,4615,250
|
|
20241104,103500,145179070,4615,4615,4615,4615,0
|
|
20241104,103400,145179070,4615,4615,4615,4615,115
|
|
20241104,103300,144648345,4595,4595,4595,4595,20
|
|
20241104,103200,144556445,4620,4600,4620,4595,750
|
|
20241104,103100,141108270,4620,4620,4620,4620,31
|
|
20241104,103000,140965050,4595,4595,4595,4595,0
|
|
20241104,102900,140965050,4595,4595,4595,4595,16
|
|
20241104,102800,140891530,4595,4595,4595,4595,1
|
|
20241104,102700,140886935,4620,4620,4620,4620,0
|
|
20241104,102600,140886935,4620,4620,4620,4620,160
|
|
20241104,102500,140147735,4620,4620,4620,4620,0
|
|
20241104,102400,140147735,4620,4620,4620,4620,0
|
|
20241104,102300,140147735,4620,4620,4620,4620,0
|
|
20241104,102200,140147735,4620,4620,4620,4620,0
|
|
20241104,102100,140147735,4620,4620,4620,4620,30
|
|
20241104,102000,140009135,4620,4615,4620,4615,10
|
|
20241104,101900,139962960,4620,4610,4620,4610,61
|
|
20241104,101800,139681180,4605,4610,4610,4605,2
|
|
20241104,101700,139671965,4590,4590,4590,4590,10
|
|
20241104,101600,139626065,4590,4590,4590,4590,0
|
|
20241104,101500,139626065,4590,4590,4590,4590,0
|
|
20241104,101400,139626065,4590,4620,4620,4590,314
|
|
20241104,101300,138180335,4620,4620,4620,4620,0
|
|
20241104,101200,138180335,4620,4620,4620,4620,50
|
|
20241104,101100,137949335,4620,4620,4620,4620,1010
|
|
20241104,101000,133283135,4620,4620,4620,4620,0
|
|
20241104,100900,133283135,4620,4620,4620,4620,62
|
|
20241104,100800,132996695,4620,4620,4620,4620,20
|
|
20241104,100700,132904295,4620,4620,4620,4620,0
|
|
20241104,100600,132904295,4620,4615,4620,4615,35
|
|
20241104,100500,132742600,4585,4585,4585,4585,1
|
|
20241104,100400,132738015,4620,4620,4620,4620,10
|
|
20241104,100300,132691815,4620,4585,4620,4585,74
|
|
20241104,100200,132350390,4585,4585,4585,4585,20
|
|
20241104,100100,132258690,4620,4615,4620,4615,30
|
|
20241104,100000,132120100,4620,4570,4620,4570,5283
|
|
20241104,095900,107838705,4570,4570,4570,4570,28
|
|
20241104,095800,107710745,4560,4560,4560,4560,4
|
|
20241104,095700,107692505,4525,4525,4525,4525,119
|
|
20241104,095600,107154030,4530,4540,4540,4530,223
|
|
20241104,095500,106142900,4540,4545,4545,4540,1144
|
|
20241104,095400,100943540,4545,4550,4550,4545,492
|
|
20241104,095300,98706185,4585,4555,4585,4550,249
|
|
20241104,095200,97572225,4560,4580,4580,4560,75
|
|
20241104,095100,97229465,4550,4575,4585,4550,686
|
|
20241104,095000,94093260,4575,4540,4575,4540,311
|
|
20241104,094900,92670785,4535,4550,4550,4535,326
|
|
20241104,094800,91189640,4540,4545,4545,4540,444
|
|
20241104,094700,89173575,4590,4570,4590,4570,1235
|
|
20241104,094600,83516735,4570,4560,4570,4560,511
|
|
20241104,094500,81184410,4560,4530,4560,4530,417
|
|
20241104,094400,79293390,4505,4505,4505,4505,100
|
|
20241104,094300,78842890,4505,4505,4505,4505,0
|
|
20241104,094200,78842890,4505,4505,4505,4505,25
|
|
20241104,094100,78730265,4505,4520,4520,4505,719
|
|
20241104,094000,75484125,4535,4535,4535,4535,0
|
|
20241104,093900,75484125,4535,4530,4535,4530,276
|
|
20241104,093800,74233265,4525,4555,4555,4525,1303
|
|
20241104,093700,68307995,4555,4555,4555,4555,0
|
|
20241104,093600,68307995,4555,4555,4555,4555,0
|
|
20241104,093500,68307995,4555,4580,4580,4555,94
|
|
20241104,093400,67878775,4580,4580,4580,4580,40
|
|
20241104,093300,67695575,4580,4565,4580,4555,1706
|
|
20241104,093200,59901650,4555,4555,4555,4555,7
|
|
20241104,093100,59869765,4560,4555,4560,4555,1616
|
|
20241104,093000,52500960,4560,4560,4560,4560,0
|
|
20241104,092900,52500960,4560,4560,4560,4560,0
|
|
20241104,092800,52500960,4560,4560,4560,4560,120
|
|
20241104,092700,51953760,4555,4550,4555,4550,30
|
|
20241104,092600,51817185,4565,4565,4565,4565,0
|
|
20241104,092500,51817185,4565,4565,4565,4565,25
|
|
20241104,092400,51703060,4565,4565,4565,4565,30
|
|
20241104,092300,51566110,4565,4565,4565,4565,162
|
|
20241104,092200,50826580,4565,4565,4565,4565,113
|
|
20241104,092100,50310735,4565,4565,4565,4565,120
|
|
20241104,092000,49762935,4545,4560,4560,4545,60
|
|
20241104,091900,49489350,4565,4565,4565,4565,0
|
|
20241104,091800,49489350,4565,4565,4565,4565,103
|
|
20241104,091700,49019155,4545,4565,4565,4545,22
|
|
20241104,091600,48918865,4565,4565,4565,4565,556
|
|
20241104,091500,46380725,4565,4565,4565,4565,535
|
|
20241104,091400,43938450,4555,4555,4555,4555,104
|
|
20241104,091300,43464730,4555,4540,4555,4540,505
|
|
20241104,091200,41167190,4540,4545,4545,4530,40
|
|
20241104,091100,40985920,4545,4545,4545,4545,139
|
|
20241104,091000,40354165,4545,4530,4545,4530,117
|
|
20241104,090900,39823110,4505,4505,4505,4505,0
|
|
20241104,090800,39823110,4505,4535,4535,4505,166
|
|
20241104,090700,39071230,4540,4530,4540,4530,139
|
|
20241104,090600,38440560,4545,4545,4545,4545,0
|
|
20241104,090500,38440560,4545,4505,4545,4500,545
|
|
20241104,090400,35984175,4505,4505,4505,4505,120
|
|
20241104,090300,35443575,4505,4510,4530,4500,7042
|
|
20241104,090200,3749580,4530,4530,4530,4530,1
|
|
20241104,090100,3745050,4530,4530,4530,4530,3
|
|
20241104,090000,3731460,4530,4505,4530,4505,605
|