629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192600,167058830,4660,4660,4660,4660,59
|
|
20241105,192500,167058830,4660,4660,4660,4660,0
|
|
20241105,192400,167058830,4660,4660,4660,4660,0
|
|
20241105,192300,167058830,4660,4660,4660,4660,0
|
|
20241105,192200,167058830,4660,4660,4660,4660,0
|
|
20241105,192100,167058830,4660,4660,4660,4660,0
|
|
20241105,192000,167058830,4660,4660,4660,4660,0
|
|
20241105,191900,167058830,4660,4660,4660,4660,0
|
|
20241105,191800,167058830,4660,4660,4660,4660,0
|
|
20241105,191700,167058830,4660,4660,4660,4660,0
|
|
20241105,191600,167058830,4660,4660,4660,4660,0
|
|
20241105,191500,167058830,4660,4660,4660,4660,0
|
|
20241105,191400,167058830,4660,4660,4660,4660,0
|
|
20241105,191300,167058830,4660,4660,4660,4660,0
|
|
20241105,191200,167058830,4660,4660,4660,4660,0
|
|
20241105,191100,167058830,4660,4660,4660,4660,0
|
|
20241105,191000,167058830,4660,4660,4660,4660,0
|
|
20241105,190900,167058830,4660,4660,4660,4660,0
|
|
20241105,190800,167058830,4660,4660,4660,4660,0
|
|
20241105,190700,167058830,4660,4660,4660,4660,0
|
|
20241105,190600,167058830,4660,4660,4660,4660,0
|
|
20241105,190500,167058830,4660,4660,4660,4660,0
|
|
20241105,190400,167058830,4660,4660,4660,4660,0
|
|
20241105,190300,167058830,4660,4660,4660,4660,0
|
|
20241105,190200,167058830,4660,4660,4660,4660,0
|
|
20241105,190100,167058830,4660,4660,4660,4660,0
|
|
20241105,190000,167058830,4660,4660,4660,4660,0
|
|
20241105,185900,167058830,4660,4660,4660,4660,0
|
|
20241105,185800,167058830,4660,4660,4660,4660,0
|
|
20241105,185700,167058830,4660,4660,4660,4660,0
|
|
20241105,185600,167058830,4660,4660,4660,4660,59
|
|
20241105,185500,167058830,4660,4660,4660,4660,0
|
|
20241105,185400,167058830,4660,4660,4660,4660,0
|
|
20241105,185300,167058830,4660,4660,4660,4660,0
|
|
20241105,185200,167058830,4660,4660,4660,4660,0
|
|
20241105,185100,167058830,4660,4660,4660,4660,0
|
|
20241105,185000,167058830,4660,4660,4660,4660,0
|
|
20241105,184900,167058830,4660,4660,4660,4660,0
|
|
20241105,184800,167058830,4660,4660,4660,4660,0
|
|
20241105,184700,167058830,4660,4660,4660,4660,0
|
|
20241105,184600,167058830,4660,4660,4660,4660,0
|
|
20241105,184500,167058830,4660,4660,4660,4660,0
|
|
20241105,184400,167058830,4660,4660,4660,4660,0
|
|
20241105,184300,167058830,4660,4660,4660,4660,0
|
|
20241105,184200,167058830,4660,4660,4660,4660,0
|
|
20241105,184100,167058830,4660,4660,4660,4660,0
|
|
20241105,184000,167058830,4660,4660,4660,4660,0
|
|
20241105,183900,167058830,4660,4660,4660,4660,0
|
|
20241105,183800,167058830,4660,4660,4660,4660,0
|
|
20241105,183700,167058830,4660,4660,4660,4660,0
|
|
20241105,183600,167058830,4660,4660,4660,4660,0
|
|
20241105,183500,167058830,4660,4660,4660,4660,0
|
|
20241105,183400,167058830,4660,4660,4660,4660,0
|
|
20241105,183300,167058830,4660,4660,4660,4660,0
|
|
20241105,183200,167058830,4660,4660,4660,4660,0
|
|
20241105,183100,167058830,4660,4660,4660,4660,0
|
|
20241105,183000,167058830,4660,4660,4660,4660,0
|
|
20241105,182900,167058830,4660,4660,4660,4660,0
|
|
20241105,182800,167058830,4660,4660,4660,4660,0
|
|
20241105,182700,167058830,4660,4660,4660,4660,0
|
|
20241105,182600,167058830,4660,4660,4660,4660,59
|
|
20241105,182500,167058830,4660,4660,4660,4660,0
|
|
20241105,182400,167058830,4660,4660,4660,4660,0
|
|
20241105,182300,167058830,4660,4660,4660,4660,0
|
|
20241105,182200,167058830,4660,4660,4660,4660,0
|
|
20241105,182100,167058830,4660,4660,4660,4660,0
|
|
20241105,182000,167058830,4660,4660,4660,4660,0
|
|
20241105,181900,167058830,4660,4660,4660,4660,0
|
|
20241105,181800,167058830,4660,4660,4660,4660,0
|
|
20241105,181700,167058830,4660,4660,4660,4660,0
|
|
20241105,181600,167058830,4660,4660,4660,4660,0
|
|
20241105,181500,167058830,4660,4660,4660,4660,0
|
|
20241105,181400,167058830,4660,4660,4660,4660,0
|
|
20241105,181300,167058830,4660,4660,4660,4660,0
|
|
20241105,181200,167058830,4660,4660,4660,4660,0
|
|
20241105,181100,167058830,4660,4660,4660,4660,0
|
|
20241105,181000,167058830,4660,4660,4660,4660,0
|
|
20241105,180900,167058830,4660,4660,4660,4660,0
|
|
20241105,180800,167058830,4660,4660,4660,4660,0
|
|
20241105,180700,167058830,4660,4660,4660,4660,0
|
|
20241105,180600,167058830,4660,4660,4660,4660,0
|
|
20241105,180500,167058830,4660,4660,4660,4660,0
|
|
20241105,180400,167058830,4660,4660,4660,4660,0
|
|
20241105,180300,167058830,4660,4660,4660,4660,0
|
|
20241105,180200,167058830,4660,4660,4660,4660,0
|
|
20241105,180100,167058830,4660,4660,4660,4660,0
|
|
20241105,180000,167058830,4660,4660,4660,4660,0
|
|
20241105,175900,167058830,4660,4660,4660,4660,0
|
|
20241105,175800,167058830,4660,4660,4660,4660,0
|
|
20241105,175700,167058830,4660,4660,4660,4660,0
|
|
20241105,175600,167058830,4660,4660,4660,4660,59
|
|
20241105,175500,167058830,4660,4660,4660,4660,0
|
|
20241105,175400,167058830,4660,4660,4660,4660,0
|
|
20241105,175300,167058830,4660,4660,4660,4660,0
|
|
20241105,175200,167058830,4660,4660,4660,4660,0
|
|
20241105,175100,167058830,4660,4660,4660,4660,0
|
|
20241105,175000,167058830,4660,4660,4660,4660,0
|
|
20241105,174900,167058830,4660,4660,4660,4660,0
|
|
20241105,174800,167058830,4660,4660,4660,4660,0
|
|
20241105,174700,167058830,4660,4660,4660,4660,0
|
|
20241105,174600,167058830,4660,4660,4660,4660,0
|
|
20241105,174500,167058830,4660,4660,4660,4660,0
|
|
20241105,174400,167058830,4660,4660,4660,4660,0
|
|
20241105,174300,167058830,4660,4660,4660,4660,0
|
|
20241105,174200,167058830,4660,4660,4660,4660,0
|
|
20241105,174100,167058830,4660,4660,4660,4660,0
|
|
20241105,174000,167058830,4660,4660,4660,4660,0
|
|
20241105,173900,167058830,4660,4660,4660,4660,0
|
|
20241105,173800,167058830,4660,4660,4660,4660,0
|
|
20241105,173700,167058830,4660,4660,4660,4660,0
|
|
20241105,173600,167058830,4660,4660,4660,4660,0
|
|
20241105,173500,167058830,4660,4660,4660,4660,0
|
|
20241105,173400,167058830,4660,4660,4660,4660,0
|
|
20241105,173300,167058830,4660,4660,4660,4660,0
|
|
20241105,173200,167058830,4660,4660,4660,4660,0
|
|
20241105,173100,167058830,4660,4660,4660,4660,0
|
|
20241105,173000,167058830,4660,4660,4660,4660,0
|
|
20241105,172900,167058830,4660,4660,4660,4660,0
|
|
20241105,172800,167058830,4660,4660,4660,4660,0
|
|
20241105,172700,167058830,4660,4660,4660,4660,0
|
|
20241105,172600,167058830,4660,4660,4660,4660,59
|
|
20241105,172500,167058830,4660,4660,4660,4660,0
|
|
20241105,172400,167058830,4660,4660,4660,4660,0
|
|
20241105,172300,167058830,4660,4660,4660,4660,0
|
|
20241105,172200,167058830,4660,4660,4660,4660,0
|
|
20241105,172100,167058830,4660,4660,4660,4660,0
|
|
20241105,172000,167058830,4660,4660,4660,4660,0
|
|
20241105,171900,167058830,4660,4660,4660,4660,0
|
|
20241105,171800,167058830,4660,4660,4660,4660,0
|
|
20241105,171700,167058830,4660,4660,4660,4660,0
|
|
20241105,171600,167058830,4660,4660,4660,4660,0
|
|
20241105,171500,167058830,4660,4660,4660,4660,0
|
|
20241105,171400,167058830,4660,4660,4660,4660,0
|
|
20241105,171300,167058830,4660,4660,4660,4660,0
|
|
20241105,171200,167058830,4660,4660,4660,4660,0
|
|
20241105,171100,167058830,4660,4660,4660,4660,0
|
|
20241105,171000,167058830,4660,4660,4660,4660,0
|
|
20241105,170900,167058830,4660,4660,4660,4660,0
|
|
20241105,170800,167058830,4660,4660,4660,4660,0
|
|
20241105,170700,167058830,4660,4660,4660,4660,0
|
|
20241105,170600,167058830,4660,4660,4660,4660,0
|
|
20241105,170500,167058830,4660,4660,4660,4660,0
|
|
20241105,170400,167058830,4660,4660,4660,4660,0
|
|
20241105,170300,167058830,4660,4660,4660,4660,0
|
|
20241105,170200,167058830,4660,4660,4660,4660,0
|
|
20241105,170100,167058830,4660,4660,4660,4660,0
|
|
20241105,170000,167058830,4660,4660,4660,4660,0
|
|
20241105,165900,167058830,4660,4660,4660,4660,0
|
|
20241105,165800,167058830,4660,4660,4660,4660,0
|
|
20241105,165700,167058830,4660,4660,4660,4660,0
|
|
20241105,165600,167058830,4660,4660,4660,4660,59
|
|
20241105,165500,167058830,4660,4660,4660,4660,0
|
|
20241105,165400,167058830,4660,4660,4660,4660,0
|
|
20241105,165300,167058830,4660,4660,4660,4660,0
|
|
20241105,165200,167058830,4660,4660,4660,4660,0
|
|
20241105,165100,167058830,4660,4660,4660,4660,0
|
|
20241105,165000,167058830,4660,4660,4660,4660,0
|
|
20241105,164900,167058830,4660,4660,4660,4660,0
|
|
20241105,164800,167058830,4660,4660,4660,4660,0
|
|
20241105,164700,167058830,4660,4660,4660,4660,0
|
|
20241105,164600,167058830,4660,4660,4660,4660,0
|
|
20241105,164500,167058830,4660,4660,4660,4660,0
|
|
20241105,164400,167058830,4660,4660,4660,4660,0
|
|
20241105,164300,167058830,4660,4660,4660,4660,0
|
|
20241105,164200,167058830,4660,4660,4660,4660,0
|
|
20241105,164100,167058830,4660,4660,4660,4660,0
|
|
20241105,164000,167058830,4660,4660,4660,4660,0
|
|
20241105,163900,167058830,4660,4660,4660,4660,0
|
|
20241105,163800,167058830,4660,4660,4660,4660,0
|
|
20241105,163700,167058830,4660,4660,4660,4660,0
|
|
20241105,163600,167058830,4660,4660,4660,4660,0
|
|
20241105,163500,167058830,4660,4660,4660,4660,0
|
|
20241105,163400,167058830,4660,4660,4660,4660,0
|
|
20241105,163300,167058830,4660,4660,4660,4660,0
|
|
20241105,163200,167058830,4660,4660,4660,4660,0
|
|
20241105,163100,167058830,4660,4660,4660,4660,0
|
|
20241105,163000,167058830,4660,4660,4660,4660,0
|
|
20241105,162900,167058830,4660,4660,4660,4660,0
|
|
20241105,162800,167058830,4660,4660,4660,4660,0
|
|
20241105,162700,167058830,4660,4660,4660,4660,0
|
|
20241105,162600,167058830,4660,4660,4660,4660,59
|
|
20241105,162500,167058830,4660,4660,4660,4660,0
|
|
20241105,162400,167058830,4660,4660,4660,4660,0
|
|
20241105,162300,167058830,4660,4660,4660,4660,0
|
|
20241105,162200,167058830,4660,4660,4660,4660,0
|
|
20241105,162100,167058830,4660,4660,4660,4660,0
|
|
20241105,162000,167058830,4660,4660,4660,4660,0
|
|
20241105,161900,167058830,4660,4660,4660,4660,0
|
|
20241105,161800,167058830,4660,4660,4660,4660,0
|
|
20241105,161700,167058830,4660,4660,4660,4660,0
|
|
20241105,161600,167058830,4660,4660,4660,4660,0
|
|
20241105,161500,167058830,4660,4660,4660,4660,0
|
|
20241105,161400,167058830,4660,4660,4660,4660,0
|
|
20241105,161300,167058830,4660,4660,4660,4660,0
|
|
20241105,161200,167058830,4660,4660,4660,4660,0
|
|
20241105,161100,167058830,4660,4660,4660,4660,0
|
|
20241105,161000,167058830,4660,4660,4660,4660,0
|
|
20241105,160900,167058830,4660,4660,4660,4660,0
|
|
20241105,160800,167058830,4660,4660,4660,4660,0
|
|
20241105,160700,167058830,4660,4660,4660,4660,0
|
|
20241105,160600,167058830,4660,4660,4660,4660,0
|
|
20241105,160500,167058830,4660,4660,4660,4660,0
|
|
20241105,160400,167058830,4660,4660,4660,4660,0
|
|
20241105,160300,167058830,4660,4660,4660,4660,0
|
|
20241105,160200,167058830,4660,4660,4660,4660,0
|
|
20241105,160100,167058830,4660,4660,4660,4660,0
|
|
20241105,160000,167058830,4660,4660,4660,4660,0
|
|
20241105,155900,167058830,4660,4660,4660,4660,0
|
|
20241105,155800,167058830,4660,4660,4660,4660,0
|
|
20241105,155700,167058830,4660,4660,4660,4660,0
|
|
20241105,155600,167058830,4660,4660,4660,4660,59
|
|
20241105,155500,167058830,4660,4660,4660,4660,0
|
|
20241105,155400,167058830,4660,4660,4660,4660,0
|
|
20241105,155300,167058830,4660,4660,4660,4660,0
|
|
20241105,155200,167058830,4660,4660,4660,4660,0
|
|
20241105,155100,167058830,4660,4660,4660,4660,0
|
|
20241105,155000,167058830,4660,4660,4660,4660,0
|
|
20241105,154900,167058830,4660,4660,4660,4660,0
|
|
20241105,154800,167058830,4660,4660,4660,4660,0
|
|
20241105,154700,167058830,4660,4660,4660,4660,0
|
|
20241105,154600,167058830,4660,4660,4660,4660,0
|
|
20241105,154500,167058830,4660,4660,4660,4660,0
|
|
20241105,154400,167058830,4660,4660,4660,4660,0
|
|
20241105,154300,167058830,4660,4660,4660,4660,0
|
|
20241105,154200,167058830,4660,4660,4660,4660,0
|
|
20241105,154100,167058830,4660,4660,4660,4660,0
|
|
20241105,154000,167058830,4660,4660,4660,4660,0
|
|
20241105,153900,167058830,4660,4660,4660,4660,0
|
|
20241105,153800,167058830,4660,4660,4660,4660,0
|
|
20241105,153700,167058830,4660,4660,4660,4660,0
|
|
20241105,153600,167058830,4660,4660,4660,4660,0
|
|
20241105,153500,167058830,4660,4660,4660,4660,0
|
|
20241105,153400,167058830,4660,4660,4660,4660,0
|
|
20241105,153300,167058830,4660,4660,4660,4660,0
|
|
20241105,153200,167058830,4660,4660,4660,4660,0
|
|
20241105,153100,167058830,4660,4660,4660,4660,0
|
|
20241105,153000,167058830,4660,4660,4660,4660,59
|
|
20241105,152900,166783890,4650,4650,4650,4650,0
|
|
20241105,152800,166783890,4650,4650,4650,4650,0
|
|
20241105,152700,166783890,4650,4650,4650,4650,0
|
|
20241105,152600,166783890,4650,4650,4650,4650,0
|
|
20241105,152500,166783890,4650,4650,4650,4650,0
|
|
20241105,152400,166783890,4650,4650,4650,4650,0
|
|
20241105,152300,166783890,4650,4650,4650,4650,0
|
|
20241105,152200,166783890,4650,4650,4650,4650,0
|
|
20241105,152100,166783890,4650,4650,4650,4650,0
|
|
20241105,152000,166783890,4650,4650,4650,4650,0
|
|
20241105,151900,166783890,4650,4650,4650,4650,0
|
|
20241105,151800,166783890,4650,4650,4650,4650,0
|
|
20241105,151700,166783890,4650,4650,4650,4650,0
|
|
20241105,151600,166783890,4650,4650,4650,4650,0
|
|
20241105,151500,166783890,4650,4650,4650,4650,24
|
|
20241105,151400,166672290,4640,4640,4640,4640,0
|
|
20241105,151300,166672290,4640,4640,4640,4640,0
|
|
20241105,151200,166672290,4640,4640,4640,4640,0
|
|
20241105,151100,166672290,4640,4645,4645,4640,491
|
|
20241105,151000,164393810,4650,4650,4650,4650,0
|
|
20241105,150900,164393810,4650,4650,4650,4650,0
|
|
20241105,150800,164393810,4650,4650,4650,4650,0
|
|
20241105,150700,164393810,4650,4650,4650,4650,16
|
|
20241105,150600,164319410,4650,4650,4650,4650,15
|
|
20241105,150500,164249660,4650,4650,4650,4650,0
|
|
20241105,150400,164249660,4650,4650,4650,4650,1
|
|
20241105,150300,164245010,4650,4650,4650,4650,0
|
|
20241105,150200,164245010,4650,4650,4650,4650,0
|
|
20241105,150100,164245010,4650,4650,4650,4650,0
|
|
20241105,150000,164245010,4650,4660,4660,4650,147
|
|
20241105,145900,163561240,4660,4660,4660,4660,0
|
|
20241105,145800,163561240,4660,4655,4660,4655,74
|
|
20241105,145700,163216600,4660,4660,4660,4660,0
|
|
20241105,145600,163216600,4660,4660,4660,4660,0
|
|
20241105,145500,163216600,4660,4660,4660,4660,1
|
|
20241105,145400,163211940,4660,4660,4660,4660,0
|
|
20241105,145300,163211940,4660,4660,4660,4660,0
|
|
20241105,145200,163211940,4660,4660,4660,4660,0
|
|
20241105,145100,163211940,4660,4660,4660,4660,47
|
|
20241105,145000,162992920,4660,4660,4660,4660,0
|
|
20241105,144900,162992920,4660,4660,4660,4660,0
|
|
20241105,144800,162992920,4660,4660,4660,4660,0
|
|
20241105,144700,162992920,4660,4660,4660,4660,0
|
|
20241105,144600,162992920,4660,4660,4660,4660,579
|
|
20241105,144500,160294780,4660,4660,4660,4660,0
|
|
20241105,144400,160294780,4660,4660,4660,4660,20
|
|
20241105,144300,160201580,4650,4650,4650,4650,0
|
|
20241105,144200,160201580,4650,4650,4650,4640,4530
|
|
20241105,144100,139159545,4650,4650,4650,4650,0
|
|
20241105,144000,139159545,4650,4650,4650,4650,0
|
|
20241105,143900,139159545,4650,4650,4650,4650,0
|
|
20241105,143800,139159545,4650,4650,4650,4650,0
|
|
20241105,143700,139159545,4650,4650,4650,4650,0
|
|
20241105,143600,139159545,4650,4650,4650,4650,5
|
|
20241105,143500,139136295,4655,4655,4655,4655,100
|
|
20241105,143400,138670795,4650,4650,4650,4650,0
|
|
20241105,143300,138670795,4650,4650,4650,4650,0
|
|
20241105,143200,138670795,4650,4650,4650,4650,0
|
|
20241105,143100,138670795,4650,4650,4650,4650,105
|
|
20241105,143000,138182545,4650,4650,4650,4650,201
|
|
20241105,142900,137247895,4645,4645,4645,4645,0
|
|
20241105,142800,137247895,4645,4645,4645,4645,249
|
|
20241105,142700,136091290,4645,4645,4645,4645,0
|
|
20241105,142600,136091290,4645,4645,4645,4645,0
|
|
20241105,142500,136091290,4645,4645,4645,4645,328
|
|
20241105,142400,134567730,4645,4645,4645,4645,0
|
|
20241105,142300,134567730,4645,4645,4645,4645,0
|
|
20241105,142200,134567730,4645,4645,4645,4645,0
|
|
20241105,142100,134567730,4645,4645,4645,4645,0
|
|
20241105,142000,134567730,4645,4645,4645,4645,5
|
|
20241105,141900,134544505,4640,4640,4640,4640,0
|
|
20241105,141800,134544505,4640,4640,4640,4640,0
|
|
20241105,141700,134544505,4640,4640,4640,4640,0
|
|
20241105,141600,134544505,4640,4640,4640,4640,0
|
|
20241105,141500,134544505,4640,4640,4640,4640,0
|
|
20241105,141400,134544505,4640,4640,4640,4640,0
|
|
20241105,141300,134544505,4640,4640,4640,4640,41
|
|
20241105,141200,134354265,4640,4635,4640,4630,1072
|
|
20241105,141100,129382675,4635,4635,4635,4635,0
|
|
20241105,141000,129382675,4635,4635,4635,4635,0
|
|
20241105,140900,129382675,4635,4635,4635,4635,0
|
|
20241105,140800,129382675,4635,4635,4635,4635,0
|
|
20241105,140700,129382675,4635,4635,4635,4635,0
|
|
20241105,140600,129382675,4635,4635,4635,4635,0
|
|
20241105,140500,129382675,4635,4635,4635,4635,6
|
|
20241105,140400,129354865,4635,4635,4635,4635,0
|
|
20241105,140300,129354865,4635,4635,4635,4635,0
|
|
20241105,140200,129354865,4635,4635,4635,4635,0
|
|
20241105,140100,129354865,4635,4635,4635,4635,1
|
|
20241105,140000,129350230,4635,4635,4635,4635,0
|
|
20241105,135900,129350230,4635,4635,4635,4635,0
|
|
20241105,135800,129350230,4635,4635,4635,4635,0
|
|
20241105,135700,129350230,4635,4635,4635,4635,0
|
|
20241105,135600,129350230,4635,4635,4635,4635,0
|
|
20241105,135500,129350230,4635,4635,4635,4635,0
|
|
20241105,135400,129350230,4635,4635,4635,4635,0
|
|
20241105,135300,129350230,4635,4635,4635,4635,0
|
|
20241105,135200,129350230,4635,4635,4635,4635,100
|
|
20241105,135100,128886730,4635,4635,4635,4635,10
|
|
20241105,135000,128840380,4640,4640,4640,4640,0
|
|
20241105,134900,128840380,4640,4640,4640,4640,0
|
|
20241105,134800,128840380,4640,4640,4640,4640,0
|
|
20241105,134700,128840380,4640,4640,4640,4640,0
|
|
20241105,134600,128840380,4640,4640,4640,4640,0
|
|
20241105,134500,128840380,4640,4640,4640,4640,0
|
|
20241105,134400,128840380,4640,4640,4640,4640,0
|
|
20241105,134300,128840380,4640,4640,4640,4640,0
|
|
20241105,134200,128840380,4640,4640,4640,4640,105
|
|
20241105,134100,128353180,4645,4645,4645,4645,0
|
|
20241105,134000,128353180,4645,4645,4645,4645,0
|
|
20241105,133900,128353180,4645,4645,4645,4645,0
|
|
20241105,133800,128353180,4645,4645,4645,4645,0
|
|
20241105,133700,128353180,4645,4645,4645,4645,40
|
|
20241105,133600,128167380,4645,4645,4645,4645,41
|
|
20241105,133500,127976935,4645,4645,4645,4645,10
|
|
20241105,133400,127930485,4635,4635,4635,4635,78
|
|
20241105,133300,127568955,4640,4640,4640,4640,138
|
|
20241105,133200,126928635,4645,4645,4645,4645,0
|
|
20241105,133100,126928635,4645,4645,4645,4645,3
|
|
20241105,133000,126914700,4650,4650,4650,4650,5
|
|
20241105,132900,126891450,4650,4650,4650,4650,0
|
|
20241105,132800,126891450,4650,4650,4650,4650,0
|
|
20241105,132700,126891450,4650,4650,4650,4650,11
|
|
20241105,132600,126840300,4650,4650,4650,4650,0
|
|
20241105,132500,126840300,4650,4650,4650,4650,0
|
|
20241105,132400,126840300,4650,4655,4655,4650,274
|
|
20241105,132300,125566195,4655,4655,4655,4655,25
|
|
20241105,132200,125449820,4675,4675,4675,4675,0
|
|
20241105,132100,125449820,4675,4675,4675,4675,0
|
|
20241105,132000,125449820,4675,4675,4675,4675,0
|
|
20241105,131900,125449820,4675,4675,4675,4675,0
|
|
20241105,131800,125449820,4675,4675,4675,4675,0
|
|
20241105,131700,125449820,4675,4675,4675,4675,0
|
|
20241105,131600,125449820,4675,4675,4675,4675,2000
|
|
20241105,131500,116099820,4675,4675,4675,4675,0
|
|
20241105,131400,116099820,4675,4675,4675,4675,0
|
|
20241105,131300,116099820,4675,4655,4675,4655,29
|
|
20241105,131200,115964725,4675,4675,4675,4675,0
|
|
20241105,131100,115964725,4675,4655,4675,4650,80
|
|
20241105,131000,115591780,4675,4675,4675,4675,0
|
|
20241105,130900,115591780,4675,4675,4675,4675,0
|
|
20241105,130800,115591780,4675,4675,4675,4675,0
|
|
20241105,130700,115591780,4675,4675,4675,4675,0
|
|
20241105,130600,115591780,4675,4675,4675,4675,0
|
|
20241105,130500,115591780,4675,4675,4675,4675,0
|
|
20241105,130400,115591780,4675,4675,4675,4675,119
|
|
20241105,130300,115035455,4675,4675,4675,4675,0
|
|
20241105,130200,115035455,4675,4675,4675,4675,0
|
|
20241105,130100,115035455,4675,4675,4675,4675,1
|
|
20241105,130000,115030780,4675,4675,4675,4675,0
|
|
20241105,125900,115030780,4675,4675,4675,4675,0
|
|
20241105,125800,115030780,4675,4675,4675,4675,0
|
|
20241105,125700,115030780,4675,4675,4675,4675,0
|
|
20241105,125600,115030780,4675,4650,4675,4650,1011
|
|
20241105,125500,110329605,4650,4650,4650,4650,0
|
|
20241105,125400,110329605,4650,4670,4670,4650,120
|
|
20241105,125300,109771205,4670,4670,4670,4670,0
|
|
20241105,125200,109771205,4670,4670,4670,4670,0
|
|
20241105,125100,109771205,4670,4665,4670,4665,1011
|
|
20241105,125000,105051855,4665,4665,4665,4665,201
|
|
20241105,124900,104114190,4660,4660,4660,4660,10
|
|
20241105,124800,104067590,4660,4635,4660,4635,606
|
|
20241105,124700,101258755,4660,4660,4660,4660,0
|
|
20241105,124600,101258755,4660,4660,4660,4660,0
|
|
20241105,124500,101258755,4660,4660,4660,4660,0
|
|
20241105,124400,101258755,4660,4660,4660,4660,0
|
|
20241105,124300,101258755,4660,4660,4660,4660,6
|
|
20241105,124200,101230795,4660,4660,4660,4660,6
|
|
20241105,124100,101202835,4665,4665,4665,4665,0
|
|
20241105,124000,101202835,4665,4665,4665,4665,0
|
|
20241105,123900,101202835,4665,4665,4665,4665,0
|
|
20241105,123800,101202835,4665,4665,4665,4665,10
|
|
20241105,123700,101156185,4665,4665,4665,4665,0
|
|
20241105,123600,101156185,4665,4665,4665,4665,20
|
|
20241105,123500,101062885,4670,4670,4670,4670,0
|
|
20241105,123400,101062885,4670,4670,4670,4670,0
|
|
20241105,123300,101062885,4670,4670,4670,4670,0
|
|
20241105,123200,101062885,4670,4670,4670,4670,0
|
|
20241105,123100,101062885,4670,4670,4670,4670,0
|
|
20241105,123000,101062885,4670,4670,4670,4670,0
|
|
20241105,122900,101062885,4670,4670,4670,4670,0
|
|
20241105,122800,101062885,4670,4670,4670,4670,0
|
|
20241105,122700,101062885,4670,4670,4670,4670,0
|
|
20241105,122600,101062885,4670,4660,4670,4660,1000
|
|
20241105,122500,96395190,4660,4660,4660,4660,594
|
|
20241105,122400,93627150,4630,4630,4630,4630,0
|
|
20241105,122300,93627150,4630,4630,4630,4630,45
|
|
20241105,122200,93418800,4660,4660,4660,4660,0
|
|
20241105,122100,93418800,4660,4650,4660,4650,601
|
|
20241105,122000,90624140,4630,4630,4630,4630,0
|
|
20241105,121900,90624140,4630,4630,4630,4630,100
|
|
20241105,121800,90161140,4650,4650,4650,4650,0
|
|
20241105,121700,90161140,4650,4650,4650,4650,0
|
|
20241105,121600,90161140,4650,4650,4650,4650,0
|
|
20241105,121500,90161140,4650,4650,4650,4650,50
|
|
20241105,121400,89928640,4650,4650,4650,4650,0
|
|
20241105,121300,89928640,4650,4650,4650,4650,0
|
|
20241105,121200,89928640,4650,4650,4650,4650,0
|
|
20241105,121100,89928640,4650,4650,4650,4650,0
|
|
20241105,121000,89928640,4650,4650,4650,4650,0
|
|
20241105,120900,89928640,4650,4650,4650,4650,0
|
|
20241105,120800,89928640,4650,4650,4650,4650,0
|
|
20241105,120700,89928640,4650,4650,4650,4650,0
|
|
20241105,120600,89928640,4650,4650,4650,4650,0
|
|
20241105,120500,89928640,4650,4650,4650,4650,0
|
|
20241105,120400,89928640,4650,4650,4650,4650,0
|
|
20241105,120300,89928640,4650,4650,4650,4650,0
|
|
20241105,120200,89928640,4650,4650,4650,4650,0
|
|
20241105,120100,89928640,4650,4650,4650,4650,0
|
|
20241105,120000,89928640,4650,4650,4650,4650,0
|
|
20241105,115900,89928640,4650,4650,4650,4650,5
|
|
20241105,115800,89905390,4650,4650,4650,4650,51
|
|
20241105,115700,89668240,4650,4650,4650,4650,1
|
|
20241105,115600,89663590,4650,4650,4650,4650,0
|
|
20241105,115500,89663590,4650,4650,4650,4650,0
|
|
20241105,115400,89663590,4650,4650,4650,4650,0
|
|
20241105,115300,89663590,4650,4650,4650,4650,10
|
|
20241105,115200,89617090,4625,4625,4625,4625,0
|
|
20241105,115100,89617090,4625,4625,4625,4625,316
|
|
20241105,115000,88155590,4630,4650,4650,4630,115
|
|
20241105,114900,87622695,4650,4650,4650,4650,0
|
|
20241105,114800,87622695,4650,4650,4650,4650,22
|
|
20241105,114700,87520395,4635,4635,4635,4635,0
|
|
20241105,114600,87520395,4635,4635,4635,4635,0
|
|
20241105,114500,87520395,4635,4635,4635,4635,0
|
|
20241105,114400,87520395,4635,4635,4635,4635,0
|
|
20241105,114300,87520395,4635,4635,4635,4635,0
|
|
20241105,114200,87520395,4635,4660,4660,4635,5
|
|
20241105,114100,87497195,4660,4660,4660,4660,0
|
|
20241105,114000,87497195,4660,4660,4660,4660,0
|
|
20241105,113900,87497195,4660,4660,4660,4660,0
|
|
20241105,113800,87497195,4660,4660,4660,4660,0
|
|
20241105,113700,87497195,4660,4660,4660,4660,0
|
|
20241105,113600,87497195,4660,4660,4660,4660,0
|
|
20241105,113500,87497195,4660,4650,4660,4650,12
|
|
20241105,113400,87441295,4660,4660,4660,4660,0
|
|
20241105,113300,87441295,4660,4660,4660,4660,0
|
|
20241105,113200,87441295,4660,4660,4660,4660,0
|
|
20241105,113100,87441295,4660,4650,4660,4650,553
|
|
20241105,113000,84869795,4650,4650,4650,4650,0
|
|
20241105,112900,84869795,4650,4650,4650,4650,6
|
|
20241105,112800,84841895,4625,4625,4625,4625,0
|
|
20241105,112700,84841895,4625,4625,4625,4625,0
|
|
20241105,112600,84841895,4625,4645,4645,4625,463
|
|
20241105,112500,82691735,4645,4645,4645,4645,0
|
|
20241105,112400,82691735,4645,4645,4645,4645,0
|
|
20241105,112300,82691735,4645,4645,4645,4645,0
|
|
20241105,112200,82691735,4645,4645,4645,4645,0
|
|
20241105,112100,82691735,4645,4645,4645,4645,3
|
|
20241105,112000,82677800,4645,4645,4645,4645,2
|
|
20241105,111900,82668510,4645,4645,4645,4645,3
|
|
20241105,111800,82654575,4645,4645,4645,4645,1
|
|
20241105,111700,82649930,4640,4640,4640,4640,0
|
|
20241105,111600,82649930,4640,4640,4640,4640,440
|
|
20241105,111500,80608330,4640,4640,4640,4640,0
|
|
20241105,111400,80608330,4640,4640,4640,4640,0
|
|
20241105,111300,80608330,4640,4640,4640,4640,1
|
|
20241105,111200,80603690,4620,4620,4620,4620,0
|
|
20241105,111100,80603690,4620,4620,4620,4620,0
|
|
20241105,111000,80603690,4620,4620,4620,4620,0
|
|
20241105,110900,80603690,4620,4620,4620,4620,0
|
|
20241105,110800,80603690,4620,4620,4620,4620,0
|
|
20241105,110700,80603690,4620,4620,4620,4620,0
|
|
20241105,110600,80603690,4620,4620,4620,4620,0
|
|
20241105,110500,80603690,4620,4620,4620,4620,500
|
|
20241105,110400,78293690,4640,4640,4640,4640,0
|
|
20241105,110300,78293690,4640,4640,4640,4640,1
|
|
20241105,110200,78289050,4640,4640,4640,4640,0
|
|
20241105,110100,78289050,4640,4640,4640,4640,6
|
|
20241105,110000,78261210,4640,4640,4640,4640,0
|
|
20241105,105900,78261210,4640,4640,4640,4640,0
|
|
20241105,105800,78261210,4640,4640,4640,4640,0
|
|
20241105,105700,78261210,4640,4640,4640,4640,0
|
|
20241105,105600,78261210,4640,4640,4640,4640,0
|
|
20241105,105500,78261210,4640,4640,4640,4640,40
|
|
20241105,105400,78075610,4640,4640,4640,4640,1
|
|
20241105,105300,78070970,4620,4620,4620,4620,0
|
|
20241105,105200,78070970,4620,4620,4620,4620,0
|
|
20241105,105100,78070970,4620,4620,4620,4620,0
|
|
20241105,105000,78070970,4620,4620,4620,4620,0
|
|
20241105,104900,78070970,4620,4620,4620,4620,350
|
|
20241105,104800,76453970,4620,4620,4620,4620,0
|
|
20241105,104700,76453970,4620,4620,4620,4620,0
|
|
20241105,104600,76453970,4620,4620,4620,4620,0
|
|
20241105,104500,76453970,4620,4620,4620,4620,0
|
|
20241105,104400,76453970,4620,4620,4620,4620,0
|
|
20241105,104300,76453970,4620,4620,4620,4620,0
|
|
20241105,104200,76453970,4620,4620,4620,4620,0
|
|
20241105,104100,76453970,4620,4620,4620,4620,50
|
|
20241105,104000,76222970,4610,4610,4610,4610,31
|
|
20241105,103900,76080060,4600,4600,4600,4600,0
|
|
20241105,103800,76080060,4600,4600,4600,4600,0
|
|
20241105,103700,76080060,4600,4600,4600,4600,0
|
|
20241105,103600,76080060,4600,4600,4600,4600,0
|
|
20241105,103500,76080060,4600,4600,4600,4600,0
|
|
20241105,103400,76080060,4600,4600,4600,4600,178
|
|
20241105,103300,75261260,4600,4600,4600,4600,0
|
|
20241105,103200,75261260,4600,4600,4600,4600,0
|
|
20241105,103100,75261260,4600,4600,4600,4600,0
|
|
20241105,103000,75261260,4600,4600,4600,4600,0
|
|
20241105,102900,75261260,4600,4600,4600,4600,0
|
|
20241105,102800,75261260,4600,4600,4600,4600,0
|
|
20241105,102700,75261260,4600,4600,4600,4600,0
|
|
20241105,102600,75261260,4600,4600,4600,4600,0
|
|
20241105,102500,75261260,4600,4600,4600,4600,0
|
|
20241105,102400,75261260,4600,4600,4600,4600,0
|
|
20241105,102300,75261260,4600,4600,4600,4600,0
|
|
20241105,102200,75261260,4600,4600,4600,4600,499
|
|
20241105,102100,72965860,4595,4595,4595,4595,5
|
|
20241105,102000,72942885,4600,4600,4600,4600,0
|
|
20241105,101900,72942885,4600,4600,4600,4600,284
|
|
20241105,101800,71636485,4600,4600,4600,4600,0
|
|
20241105,101700,71636485,4600,4600,4600,4600,0
|
|
20241105,101600,71636485,4600,4600,4600,4600,0
|
|
20241105,101500,71636485,4600,4600,4600,4600,100
|
|
20241105,101400,71176485,4600,4600,4600,4600,0
|
|
20241105,101300,71176485,4600,4600,4600,4600,0
|
|
20241105,101200,71176485,4600,4600,4600,4600,100
|
|
20241105,101100,70716485,4600,4600,4600,4600,0
|
|
20241105,101000,70716485,4600,4600,4600,4600,500
|
|
20241105,100900,68416485,4600,4605,4605,4600,244
|
|
20241105,100800,67294070,4610,4610,4610,4610,0
|
|
20241105,100700,67294070,4610,4605,4610,4605,413
|
|
20241105,100600,65392085,4610,4610,4610,4610,0
|
|
20241105,100500,65392085,4610,4610,4610,4610,11
|
|
20241105,100400,65341375,4620,4620,4620,4620,0
|
|
20241105,100300,65341375,4620,4620,4620,4620,1
|
|
20241105,100200,65336755,4610,4610,4610,4610,100
|
|
20241105,100100,64875755,4610,4610,4610,4610,0
|
|
20241105,100000,64875755,4610,4610,4610,4610,0
|
|
20241105,095900,64875755,4610,4610,4610,4610,0
|
|
20241105,095800,64875755,4610,4610,4610,4610,251
|
|
20241105,095700,63718645,4620,4620,4620,4620,3
|
|
20241105,095600,63704785,4630,4630,4630,4630,146
|
|
20241105,095500,63028805,4630,4630,4630,4630,60
|
|
20241105,095400,62751005,4630,4630,4630,4630,0
|
|
20241105,095300,62751005,4630,4630,4630,4630,0
|
|
20241105,095200,62751005,4630,4630,4630,4630,0
|
|
20241105,095100,62751005,4630,4630,4630,4630,0
|
|
20241105,095000,62751005,4630,4630,4630,4630,0
|
|
20241105,094900,62751005,4630,4630,4630,4630,16
|
|
20241105,094800,62676925,4630,4630,4630,4590,344
|
|
20241105,094700,61092545,4630,4630,4630,4630,428
|
|
20241105,094600,59110905,4660,4660,4660,4660,0
|
|
20241105,094500,59110905,4660,4660,4660,4660,0
|
|
20241105,094400,59110905,4660,4660,4660,4660,0
|
|
20241105,094300,59110905,4660,4660,4660,4660,50
|
|
20241105,094200,58877905,4665,4665,4665,4665,43
|
|
20241105,094100,58677310,4665,4665,4665,4635,383
|
|
20241105,094000,56899615,4635,4640,4640,4635,260
|
|
20241105,093900,55693445,4670,4640,4670,4640,331
|
|
20241105,093800,54152205,4670,4670,4670,4670,58
|
|
20241105,093700,53881345,4670,4670,4670,4670,525
|
|
20241105,093600,51429595,4670,4670,4670,4670,10
|
|
20241105,093500,51382895,4670,4645,4670,4645,120
|
|
20241105,093400,50824995,4670,4670,4670,4670,175
|
|
20241105,093300,50007745,4670,4670,4670,4670,0
|
|
20241105,093200,50007745,4670,4670,4670,4670,0
|
|
20241105,093100,50007745,4670,4670,4670,4670,40
|
|
20241105,093000,49820945,4670,4665,4670,4665,783
|
|
20241105,092900,46164395,4640,4640,4640,4640,0
|
|
20241105,092800,46164395,4640,4640,4660,4640,239
|
|
20241105,092700,45053435,4670,4670,4670,4670,0
|
|
20241105,092600,45053435,4670,4670,4670,4670,0
|
|
20241105,092500,45053435,4670,4670,4670,4670,95
|
|
20241105,092400,44609785,4680,4670,4680,4670,850
|
|
20241105,092300,40639035,4670,4665,4670,4665,114
|
|
20241105,092200,40107050,4625,4625,4625,4625,0
|
|
20241105,092100,40107050,4625,4625,4625,4625,0
|
|
20241105,092000,40107050,4625,4625,4625,4625,0
|
|
20241105,091900,40107050,4625,4665,4665,4625,670
|
|
20241105,091800,36983970,4665,4670,4670,4665,146
|
|
20241105,091700,36302200,4665,4650,4665,4650,4310
|
|
20241105,091600,16260600,4650,4650,4650,4650,0
|
|
20241105,091500,16260600,4650,4650,4650,4650,0
|
|
20241105,091400,16260600,4650,4620,4650,4620,229
|
|
20241105,091300,15195810,4650,4650,4650,4650,40
|
|
20241105,091200,15009810,4650,4660,4670,4650,260
|
|
20241105,091100,13797405,4615,4660,4665,4615,201
|
|
20241105,091000,12860600,4655,4650,4655,4650,452
|
|
20241105,090900,10757215,4650,4595,4650,4595,776
|
|
20241105,090800,7182640,4605,4590,4605,4575,216
|
|
20241105,090700,6191250,4585,4585,4585,4585,101
|
|
20241105,090600,5728165,4585,4585,4585,4585,0
|
|
20241105,090500,5728165,4585,4540,4585,4540,48
|
|
20241105,090400,5508235,4535,4535,4535,4535,0
|
|
20241105,090300,5508235,4535,4535,4535,4535,45
|
|
20241105,090200,5304160,4525,4580,4580,4525,539
|
|
20241105,090100,2849080,4580,4585,4585,4575,516
|
|
20241105,090000,486940,4675,4570,4675,4570,106
|