630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192700,299043490,4760,4760,4760,4760,1993
|
|
20241108,192600,299043490,4760,4760,4760,4760,0
|
|
20241108,192500,299043490,4760,4760,4760,4760,0
|
|
20241108,192400,299043490,4760,4760,4760,4760,0
|
|
20241108,192300,299043490,4760,4760,4760,4760,0
|
|
20241108,192200,299043490,4760,4760,4760,4760,0
|
|
20241108,192100,299043490,4760,4760,4760,4760,0
|
|
20241108,192000,299043490,4760,4760,4760,4760,0
|
|
20241108,191900,299043490,4760,4760,4760,4760,0
|
|
20241108,191800,299043490,4760,4760,4760,4760,0
|
|
20241108,191700,299043490,4760,4760,4760,4760,0
|
|
20241108,191600,299043490,4760,4760,4760,4760,0
|
|
20241108,191500,299043490,4760,4760,4760,4760,0
|
|
20241108,191400,299043490,4760,4760,4760,4760,0
|
|
20241108,191300,299043490,4760,4760,4760,4760,0
|
|
20241108,191200,299043490,4760,4760,4760,4760,0
|
|
20241108,191100,299043490,4760,4760,4760,4760,0
|
|
20241108,191000,299043490,4760,4760,4760,4760,0
|
|
20241108,190900,299043490,4760,4760,4760,4760,0
|
|
20241108,190800,299043490,4760,4760,4760,4760,0
|
|
20241108,190700,299043490,4760,4760,4760,4760,0
|
|
20241108,190600,299043490,4760,4760,4760,4760,0
|
|
20241108,190500,299043490,4760,4760,4760,4760,0
|
|
20241108,190400,299043490,4760,4760,4760,4760,0
|
|
20241108,190300,299043490,4760,4760,4760,4760,0
|
|
20241108,190200,299043490,4760,4760,4760,4760,0
|
|
20241108,190100,299043490,4760,4760,4760,4760,0
|
|
20241108,190000,299043490,4760,4760,4760,4760,0
|
|
20241108,185900,299043490,4760,4760,4760,4760,0
|
|
20241108,185800,299043490,4760,4760,4760,4760,0
|
|
20241108,185700,299043490,4760,4760,4760,4760,1993
|
|
20241108,185600,299043490,4760,4760,4760,4760,0
|
|
20241108,185500,299043490,4760,4760,4760,4760,0
|
|
20241108,185400,299043490,4760,4760,4760,4760,0
|
|
20241108,185300,299043490,4760,4760,4760,4760,0
|
|
20241108,185200,299043490,4760,4760,4760,4760,0
|
|
20241108,185100,299043490,4760,4760,4760,4760,0
|
|
20241108,185000,299043490,4760,4760,4760,4760,0
|
|
20241108,184900,299043490,4760,4760,4760,4760,0
|
|
20241108,184800,299043490,4760,4760,4760,4760,0
|
|
20241108,184700,299043490,4760,4760,4760,4760,0
|
|
20241108,184600,299043490,4760,4760,4760,4760,0
|
|
20241108,184500,299043490,4760,4760,4760,4760,0
|
|
20241108,184400,299043490,4760,4760,4760,4760,0
|
|
20241108,184300,299043490,4760,4760,4760,4760,0
|
|
20241108,184200,299043490,4760,4760,4760,4760,0
|
|
20241108,184100,299043490,4760,4760,4760,4760,0
|
|
20241108,184000,299043490,4760,4760,4760,4760,0
|
|
20241108,183900,299043490,4760,4760,4760,4760,0
|
|
20241108,183800,299043490,4760,4760,4760,4760,0
|
|
20241108,183700,299043490,4760,4760,4760,4760,0
|
|
20241108,183600,299043490,4760,4760,4760,4760,0
|
|
20241108,183500,299043490,4760,4760,4760,4760,0
|
|
20241108,183400,299043490,4760,4760,4760,4760,0
|
|
20241108,183300,299043490,4760,4760,4760,4760,0
|
|
20241108,183200,299043490,4760,4760,4760,4760,0
|
|
20241108,183100,299043490,4760,4760,4760,4760,0
|
|
20241108,183000,299043490,4760,4760,4760,4760,0
|
|
20241108,182900,299043490,4760,4760,4760,4760,0
|
|
20241108,182800,299043490,4760,4760,4760,4760,0
|
|
20241108,182700,299043490,4760,4760,4760,4760,1993
|
|
20241108,182600,299043490,4760,4760,4760,4760,0
|
|
20241108,182500,299043490,4760,4760,4760,4760,0
|
|
20241108,182400,299043490,4760,4760,4760,4760,0
|
|
20241108,182300,299043490,4760,4760,4760,4760,0
|
|
20241108,182200,299043490,4760,4760,4760,4760,0
|
|
20241108,182100,299043490,4760,4760,4760,4760,0
|
|
20241108,182000,299043490,4760,4760,4760,4760,0
|
|
20241108,181900,299043490,4760,4760,4760,4760,0
|
|
20241108,181800,299043490,4760,4760,4760,4760,0
|
|
20241108,181700,299043490,4760,4760,4760,4760,0
|
|
20241108,181600,299043490,4760,4760,4760,4760,0
|
|
20241108,181500,299043490,4760,4760,4760,4760,0
|
|
20241108,181400,299043490,4760,4760,4760,4760,0
|
|
20241108,181300,299043490,4760,4760,4760,4760,0
|
|
20241108,181200,299043490,4760,4760,4760,4760,0
|
|
20241108,181100,299043490,4760,4760,4760,4760,0
|
|
20241108,181000,299043490,4760,4760,4760,4760,0
|
|
20241108,180900,299043490,4760,4760,4760,4760,0
|
|
20241108,180800,299043490,4760,4760,4760,4760,0
|
|
20241108,180700,299043490,4760,4760,4760,4760,0
|
|
20241108,180600,299043490,4760,4760,4760,4760,0
|
|
20241108,180500,299043490,4760,4760,4760,4760,0
|
|
20241108,180400,299043490,4760,4760,4760,4760,0
|
|
20241108,180300,299043490,4760,4760,4760,4760,0
|
|
20241108,180200,299043490,4760,4760,4760,4760,0
|
|
20241108,180100,299043490,4760,4760,4760,4760,0
|
|
20241108,180000,299043490,4760,4760,4760,4760,0
|
|
20241108,175900,299043490,4760,4760,4760,4760,0
|
|
20241108,175800,299043490,4760,4760,4760,4760,0
|
|
20241108,175700,299043490,4760,4760,4760,4760,1993
|
|
20241108,175600,299043490,4760,4760,4760,4760,0
|
|
20241108,175500,299043490,4760,4760,4760,4760,0
|
|
20241108,175400,299043490,4760,4760,4760,4760,0
|
|
20241108,175300,299043490,4760,4760,4760,4760,0
|
|
20241108,175200,299043490,4760,4760,4760,4760,0
|
|
20241108,175100,299043490,4760,4760,4760,4760,0
|
|
20241108,175000,299043490,4760,4760,4760,4760,0
|
|
20241108,174900,299043490,4760,4760,4760,4760,0
|
|
20241108,174800,299043490,4760,4760,4760,4760,0
|
|
20241108,174700,299043490,4760,4760,4760,4760,0
|
|
20241108,174600,299043490,4760,4760,4760,4760,0
|
|
20241108,174500,299043490,4760,4760,4760,4760,0
|
|
20241108,174400,299043490,4760,4760,4760,4760,0
|
|
20241108,174300,299043490,4760,4760,4760,4760,0
|
|
20241108,174200,299043490,4760,4760,4760,4760,0
|
|
20241108,174100,299043490,4760,4760,4760,4760,0
|
|
20241108,174000,299043490,4760,4760,4760,4760,0
|
|
20241108,173900,299043490,4760,4760,4760,4760,0
|
|
20241108,173800,299043490,4760,4760,4760,4760,0
|
|
20241108,173700,299043490,4760,4760,4760,4760,0
|
|
20241108,173600,299043490,4760,4760,4760,4760,0
|
|
20241108,173500,299043490,4760,4760,4760,4760,0
|
|
20241108,173400,299043490,4760,4760,4760,4760,0
|
|
20241108,173300,299043490,4760,4760,4760,4760,0
|
|
20241108,173200,299043490,4760,4760,4760,4760,0
|
|
20241108,173100,299043490,4760,4760,4760,4760,0
|
|
20241108,173000,299043490,4760,4760,4760,4760,0
|
|
20241108,172900,299043490,4760,4760,4760,4760,0
|
|
20241108,172800,299043490,4760,4760,4760,4760,0
|
|
20241108,172700,299043490,4760,4760,4760,4760,1993
|
|
20241108,172600,299043490,4760,4760,4760,4760,0
|
|
20241108,172500,299043490,4760,4760,4760,4760,0
|
|
20241108,172400,299043490,4760,4760,4760,4760,0
|
|
20241108,172300,299043490,4760,4760,4760,4760,0
|
|
20241108,172200,299043490,4760,4760,4760,4760,0
|
|
20241108,172100,299043490,4760,4760,4760,4760,0
|
|
20241108,172000,299043490,4760,4760,4760,4760,0
|
|
20241108,171900,299043490,4760,4760,4760,4760,0
|
|
20241108,171800,299043490,4760,4760,4760,4760,0
|
|
20241108,171700,299043490,4760,4760,4760,4760,0
|
|
20241108,171600,299043490,4760,4760,4760,4760,0
|
|
20241108,171500,299043490,4760,4760,4760,4760,0
|
|
20241108,171400,299043490,4760,4760,4760,4760,0
|
|
20241108,171300,299043490,4760,4760,4760,4760,0
|
|
20241108,171200,299043490,4760,4760,4760,4760,0
|
|
20241108,171100,299043490,4760,4760,4760,4760,0
|
|
20241108,171000,299043490,4760,4760,4760,4760,0
|
|
20241108,170900,299043490,4760,4760,4760,4760,0
|
|
20241108,170800,299043490,4760,4760,4760,4760,0
|
|
20241108,170700,299043490,4760,4760,4760,4760,0
|
|
20241108,170600,299043490,4760,4760,4760,4760,0
|
|
20241108,170500,299043490,4760,4760,4760,4760,0
|
|
20241108,170400,299043490,4760,4760,4760,4760,0
|
|
20241108,170300,299043490,4760,4760,4760,4760,0
|
|
20241108,170200,299043490,4760,4760,4760,4760,0
|
|
20241108,170100,299043490,4760,4760,4760,4760,0
|
|
20241108,170000,299043490,4760,4760,4760,4760,0
|
|
20241108,165900,299043490,4760,4760,4760,4760,0
|
|
20241108,165800,299043490,4760,4760,4760,4760,0
|
|
20241108,165700,299043490,4760,4760,4760,4760,1993
|
|
20241108,165600,299043490,4760,4760,4760,4760,0
|
|
20241108,165500,299043490,4760,4760,4760,4760,0
|
|
20241108,165400,299043490,4760,4760,4760,4760,0
|
|
20241108,165300,299043490,4760,4760,4760,4760,0
|
|
20241108,165200,299043490,4760,4760,4760,4760,0
|
|
20241108,165100,299043490,4760,4760,4760,4760,0
|
|
20241108,165000,299043490,4760,4760,4760,4760,0
|
|
20241108,164900,299043490,4760,4760,4760,4760,0
|
|
20241108,164800,299043490,4760,4760,4760,4760,0
|
|
20241108,164700,299043490,4760,4760,4760,4760,0
|
|
20241108,164600,299043490,4760,4760,4760,4760,0
|
|
20241108,164500,299043490,4760,4760,4760,4760,0
|
|
20241108,164400,299043490,4760,4760,4760,4760,0
|
|
20241108,164300,299043490,4760,4760,4760,4760,0
|
|
20241108,164200,299043490,4760,4760,4760,4760,0
|
|
20241108,164100,299043490,4760,4760,4760,4760,0
|
|
20241108,164000,299043490,4760,4760,4760,4760,0
|
|
20241108,163900,299043490,4760,4760,4760,4760,0
|
|
20241108,163800,299043490,4760,4760,4760,4760,0
|
|
20241108,163700,299043490,4760,4760,4760,4760,0
|
|
20241108,163600,299043490,4760,4760,4760,4760,0
|
|
20241108,163500,299043490,4760,4760,4760,4760,0
|
|
20241108,163400,299043490,4760,4760,4760,4760,0
|
|
20241108,163300,299043490,4760,4760,4760,4760,0
|
|
20241108,163200,299043490,4760,4760,4760,4760,0
|
|
20241108,163100,299043490,4760,4760,4760,4760,0
|
|
20241108,163000,299043490,4760,4760,4760,4760,0
|
|
20241108,162900,299043490,4760,4760,4760,4760,0
|
|
20241108,162800,299043490,4760,4760,4760,4760,0
|
|
20241108,162700,299043490,4760,4760,4760,4760,1993
|
|
20241108,162600,299043490,4760,4760,4760,4760,0
|
|
20241108,162500,299043490,4760,4760,4760,4760,0
|
|
20241108,162400,299043490,4760,4760,4760,4760,0
|
|
20241108,162300,299043490,4760,4760,4760,4760,0
|
|
20241108,162200,299043490,4760,4760,4760,4760,0
|
|
20241108,162100,299043490,4760,4760,4760,4760,0
|
|
20241108,162000,299043490,4760,4760,4760,4760,0
|
|
20241108,161900,299043490,4760,4760,4760,4760,0
|
|
20241108,161800,299043490,4760,4760,4760,4760,0
|
|
20241108,161700,299043490,4760,4760,4760,4760,0
|
|
20241108,161600,299043490,4760,4760,4760,4760,0
|
|
20241108,161500,299043490,4760,4760,4760,4760,0
|
|
20241108,161400,299043490,4760,4760,4760,4760,0
|
|
20241108,161300,299043490,4760,4760,4760,4760,0
|
|
20241108,161200,299043490,4760,4760,4760,4760,0
|
|
20241108,161100,299043490,4760,4760,4760,4760,0
|
|
20241108,161000,299043490,4760,4760,4760,4760,0
|
|
20241108,160900,299043490,4760,4760,4760,4760,0
|
|
20241108,160800,299043490,4760,4760,4760,4760,0
|
|
20241108,160700,299043490,4760,4760,4760,4760,0
|
|
20241108,160600,299043490,4760,4760,4760,4760,0
|
|
20241108,160500,299043490,4760,4760,4760,4760,0
|
|
20241108,160400,299043490,4760,4760,4760,4760,0
|
|
20241108,160300,299043490,4760,4760,4760,4760,0
|
|
20241108,160200,299043490,4760,4760,4760,4760,0
|
|
20241108,160100,299043490,4760,4760,4760,4760,0
|
|
20241108,160000,299043490,4760,4760,4760,4760,0
|
|
20241108,155900,299043490,4760,4760,4760,4760,0
|
|
20241108,155800,299043490,4760,4760,4760,4760,0
|
|
20241108,155700,299043490,4760,4760,4760,4760,1993
|
|
20241108,155600,299043490,4760,4760,4760,4760,0
|
|
20241108,155500,299043490,4760,4760,4760,4760,0
|
|
20241108,155400,299043490,4760,4760,4760,4760,0
|
|
20241108,155300,299043490,4760,4760,4760,4760,0
|
|
20241108,155200,299043490,4760,4760,4760,4760,0
|
|
20241108,155100,299043490,4760,4760,4760,4760,0
|
|
20241108,155000,299043490,4760,4760,4760,4760,0
|
|
20241108,154900,299043490,4760,4760,4760,4760,0
|
|
20241108,154800,299043490,4760,4760,4760,4760,0
|
|
20241108,154700,299043490,4760,4760,4760,4760,0
|
|
20241108,154600,299043490,4760,4760,4760,4760,0
|
|
20241108,154500,299043490,4760,4760,4760,4760,0
|
|
20241108,154400,299043490,4760,4760,4760,4760,0
|
|
20241108,154300,299043490,4760,4760,4760,4760,0
|
|
20241108,154200,299043490,4760,4760,4760,4760,0
|
|
20241108,154100,299043490,4760,4760,4760,4760,0
|
|
20241108,154000,299043490,4760,4760,4760,4760,0
|
|
20241108,153900,299043490,4760,4760,4760,4760,0
|
|
20241108,153800,299043490,4760,4760,4760,4760,0
|
|
20241108,153700,299043490,4760,4760,4760,4760,0
|
|
20241108,153600,299043490,4760,4760,4760,4760,0
|
|
20241108,153500,299043490,4760,4760,4760,4760,0
|
|
20241108,153400,299043490,4760,4760,4760,4760,0
|
|
20241108,153300,299043490,4760,4760,4760,4760,0
|
|
20241108,153200,299043490,4760,4760,4760,4760,0
|
|
20241108,153100,299043490,4760,4760,4760,4760,0
|
|
20241108,153000,299043490,4760,4760,4760,4760,1993
|
|
20241108,152900,289556810,4715,4715,4715,4715,0
|
|
20241108,152800,289556810,4715,4715,4715,4715,0
|
|
20241108,152700,289556810,4715,4715,4715,4715,0
|
|
20241108,152600,289556810,4715,4715,4715,4715,0
|
|
20241108,152500,289556810,4715,4715,4715,4715,0
|
|
20241108,152400,289556810,4715,4715,4715,4715,0
|
|
20241108,152300,289556810,4715,4715,4715,4715,0
|
|
20241108,152200,289556810,4715,4715,4715,4715,0
|
|
20241108,152100,289556810,4715,4715,4715,4715,0
|
|
20241108,152000,289556810,4715,4715,4715,4715,0
|
|
20241108,151900,289556810,4715,4720,4720,4715,22
|
|
20241108,151800,289453070,4710,4710,4710,4710,0
|
|
20241108,151700,289453070,4710,4710,4710,4710,0
|
|
20241108,151600,289453070,4710,4725,4725,4710,470
|
|
20241108,151500,287239070,4740,4740,4740,4740,8
|
|
20241108,151400,287201150,4740,4740,4740,4740,1418
|
|
20241108,151300,280479830,4715,4740,4740,4715,21
|
|
20241108,151200,280380790,4740,4740,4740,4740,0
|
|
20241108,151100,280380790,4740,4740,4740,4740,0
|
|
20241108,151000,280380790,4740,4740,4740,4740,0
|
|
20241108,150900,280380790,4740,4740,4740,4740,10
|
|
20241108,150800,280333390,4740,4740,4740,4740,30
|
|
20241108,150700,280191190,4715,4715,4715,4715,0
|
|
20241108,150600,280191190,4715,4715,4715,4715,16
|
|
20241108,150500,280115750,4715,4715,4715,4715,0
|
|
20241108,150400,280115750,4715,4715,4715,4715,106
|
|
20241108,150300,279615960,4710,4710,4710,4710,100
|
|
20241108,150200,279144960,4710,4705,4710,4705,532
|
|
20241108,150100,276639290,4710,4710,4710,4710,0
|
|
20241108,150000,276639290,4710,4710,4710,4710,0
|
|
20241108,145900,276639290,4710,4710,4710,4710,291
|
|
20241108,145800,275268680,4710,4710,4710,4710,0
|
|
20241108,145700,275268680,4710,4710,4710,4710,210
|
|
20241108,145600,274279580,4700,4700,4700,4700,0
|
|
20241108,145500,274279580,4700,4700,4700,4700,0
|
|
20241108,145400,274279580,4700,4700,4700,4700,582
|
|
20241108,145300,271544180,4700,4700,4700,4700,0
|
|
20241108,145200,271544180,4700,4700,4700,4700,0
|
|
20241108,145100,271544180,4700,4700,4700,4700,0
|
|
20241108,145000,271544180,4700,4700,4700,4700,200
|
|
20241108,144900,270604180,4700,4695,4700,4695,1227
|
|
20241108,144800,264837285,4695,4700,4700,4695,666
|
|
20241108,144700,261709130,4705,4705,4705,4705,5
|
|
20241108,144600,261685605,4705,4710,4710,4705,840
|
|
20241108,144500,257730670,4710,4715,4715,4710,11
|
|
20241108,144400,257678820,4715,4715,4715,4715,108
|
|
20241108,144300,257169600,4715,4705,4720,4705,35
|
|
20241108,144200,257004670,4705,4710,4710,4705,42
|
|
20241108,144100,256806970,4705,4705,4705,4705,169
|
|
20241108,144000,256011825,4705,4705,4705,4705,0
|
|
20241108,143900,256011825,4705,4705,4705,4705,0
|
|
20241108,143800,256011825,4705,4705,4705,4705,0
|
|
20241108,143700,256011825,4705,4735,4735,4705,1237
|
|
20241108,143600,250172830,4740,4740,4740,4740,0
|
|
20241108,143500,250172830,4740,4740,4740,4740,0
|
|
20241108,143400,250172830,4740,4740,4740,4740,0
|
|
20241108,143300,250172830,4740,4740,4740,4740,0
|
|
20241108,143200,250172830,4740,4710,4740,4705,3
|
|
20241108,143100,250158675,4740,4740,4740,4740,0
|
|
20241108,143000,250158675,4740,4740,4740,4740,15
|
|
20241108,142900,250087575,4740,4735,4740,4735,53
|
|
20241108,142800,249836610,4735,4735,4735,4735,3
|
|
20241108,142700,249822405,4735,4715,4735,4715,1091
|
|
20241108,142600,244678320,4740,4740,4740,4740,0
|
|
20241108,142500,244678320,4740,4740,4740,4740,3
|
|
20241108,142400,244664100,4740,4745,4750,4680,4551
|
|
20241108,142300,223231960,4760,4760,4760,4760,0
|
|
20241108,142200,223231960,4760,4760,4760,4760,0
|
|
20241108,142100,223231960,4760,4760,4760,4760,0
|
|
20241108,142000,223231960,4760,4760,4760,4760,40
|
|
20241108,141900,223041560,4760,4760,4760,4760,0
|
|
20241108,141800,223041560,4760,4760,4760,4760,0
|
|
20241108,141700,223041560,4760,4760,4760,4760,0
|
|
20241108,141600,223041560,4760,4760,4760,4760,1
|
|
20241108,141500,223036800,4835,4835,4835,4835,0
|
|
20241108,141400,223036800,4835,4835,4835,4835,0
|
|
20241108,141300,223036800,4835,4835,4835,4835,0
|
|
20241108,141200,223036800,4835,4835,4835,4835,0
|
|
20241108,141100,223036800,4835,4830,4835,4830,10
|
|
20241108,141000,222988455,4750,4750,4750,4750,1
|
|
20241108,140900,222983705,4840,4840,4840,4840,0
|
|
20241108,140800,222983705,4840,4840,4840,4840,0
|
|
20241108,140700,222983705,4840,4840,4840,4840,0
|
|
20241108,140600,222983705,4840,4780,4840,4780,100
|
|
20241108,140500,222503125,4740,4740,4740,4740,0
|
|
20241108,140400,222503125,4740,4740,4740,4740,0
|
|
20241108,140300,222503125,4740,4740,4740,4740,0
|
|
20241108,140200,222503125,4740,4740,4740,4740,0
|
|
20241108,140100,222503125,4740,4740,4740,4740,0
|
|
20241108,140000,222503125,4740,4820,4820,4740,2
|
|
20241108,135900,222493565,4850,4850,4850,4850,1
|
|
20241108,135800,222488715,4850,4720,4850,4715,3628
|
|
20241108,135700,205187215,4710,4715,4715,4710,476
|
|
20241108,135600,202942895,4715,4715,4715,4715,0
|
|
20241108,135500,202942895,4715,4720,4720,4715,600
|
|
20241108,135400,200113890,4725,4725,4725,4725,0
|
|
20241108,135300,200113890,4725,4725,4725,4725,0
|
|
20241108,135200,200113890,4725,4725,4725,4725,0
|
|
20241108,135100,200113890,4725,4725,4725,4725,0
|
|
20241108,135000,200113890,4725,4725,4725,4725,2
|
|
20241108,134900,200104440,4710,4710,4710,4710,0
|
|
20241108,134800,200104440,4710,4710,4710,4710,80
|
|
20241108,134700,199727640,4725,4725,4725,4725,0
|
|
20241108,134600,199727640,4725,4725,4725,4725,1
|
|
20241108,134500,199722915,4710,4710,4710,4710,5
|
|
20241108,134400,199699365,4705,4705,4705,4705,0
|
|
20241108,134300,199699365,4705,4705,4705,4705,89
|
|
20241108,134200,199280620,4710,4710,4710,4710,300
|
|
20241108,134100,197867620,4705,4720,4720,4705,214
|
|
20241108,134000,196858655,4725,4725,4725,4725,6
|
|
20241108,133900,196830305,4735,4735,4735,4735,0
|
|
20241108,133800,196830305,4735,4735,4735,4735,35
|
|
20241108,133700,196664580,4740,4745,4745,4730,1927
|
|
20241108,133600,187527140,4750,4750,4750,4750,100
|
|
20241108,133500,187052140,4745,4755,4755,4745,394
|
|
20241108,133400,185182510,4755,4755,4755,4755,0
|
|
20241108,133300,185182510,4755,4755,4755,4755,0
|
|
20241108,133200,185182510,4755,4755,4755,4755,5
|
|
20241108,133100,185158735,4760,4760,4760,4760,0
|
|
20241108,133000,185158735,4760,4760,4760,4760,0
|
|
20241108,132900,185158735,4760,4760,4760,4760,30
|
|
20241108,132800,185015935,4745,4745,4745,4745,0
|
|
20241108,132700,185015935,4745,4745,4745,4745,1
|
|
20241108,132600,185011190,4745,4745,4745,4745,0
|
|
20241108,132500,185011190,4745,4745,4745,4745,20
|
|
20241108,132400,184916290,4745,4745,4745,4745,0
|
|
20241108,132300,184916290,4745,4745,4745,4745,9
|
|
20241108,132200,184873585,4745,4745,4745,4745,500
|
|
20241108,132100,182501085,4745,4750,4750,4745,100
|
|
20241108,132000,182026560,4760,4760,4760,4760,0
|
|
20241108,131900,182026560,4760,4760,4760,4760,0
|
|
20241108,131800,182026560,4760,4760,4760,4760,0
|
|
20241108,131700,182026560,4760,4760,4760,4760,0
|
|
20241108,131600,182026560,4760,4760,4760,4760,0
|
|
20241108,131500,182026560,4760,4760,4760,4760,2
|
|
20241108,131400,182017040,4760,4760,4760,4760,0
|
|
20241108,131300,182017040,4760,4760,4760,4760,0
|
|
20241108,131200,182017040,4760,4760,4760,4760,0
|
|
20241108,131100,182017040,4760,4750,4760,4750,26
|
|
20241108,131000,181893300,4750,4750,4750,4750,0
|
|
20241108,130900,181893300,4750,4750,4750,4750,0
|
|
20241108,130800,181893300,4750,4750,4750,4750,0
|
|
20241108,130700,181893300,4750,4750,4750,4750,0
|
|
20241108,130600,181893300,4750,4750,4750,4750,15
|
|
20241108,130500,181822050,4760,4760,4760,4760,0
|
|
20241108,130400,181822050,4760,4760,4760,4760,0
|
|
20241108,130300,181822050,4760,4760,4760,4760,0
|
|
20241108,130200,181822050,4760,4760,4760,4760,0
|
|
20241108,130100,181822050,4760,4760,4760,4760,0
|
|
20241108,130000,181822050,4760,4760,4760,4760,1
|
|
20241108,125900,181817290,4760,4760,4760,4760,1006
|
|
20241108,125800,177028730,4735,4735,4735,4735,0
|
|
20241108,125700,177028730,4735,4765,4765,4735,1496
|
|
20241108,125600,169929775,4765,4765,4765,4765,763
|
|
20241108,125500,166294080,4765,4765,4765,4765,0
|
|
20241108,125400,166294080,4765,4765,4765,4765,0
|
|
20241108,125300,166294080,4765,4765,4765,4765,236
|
|
20241108,125200,165169540,4765,4770,4770,4765,212
|
|
20241108,125100,164159295,4770,4770,4770,4770,0
|
|
20241108,125000,164159295,4770,4770,4770,4770,0
|
|
20241108,124900,164159295,4770,4770,4770,4770,0
|
|
20241108,124800,164159295,4770,4770,4770,4770,200
|
|
20241108,124700,163205295,4770,4770,4770,4770,243
|
|
20241108,124600,162046185,4765,4765,4765,4765,0
|
|
20241108,124500,162046185,4765,4765,4765,4765,0
|
|
20241108,124400,162046185,4765,4765,4765,4765,0
|
|
20241108,124300,162046185,4765,4765,4765,4765,0
|
|
20241108,124200,162046185,4765,4765,4765,4765,0
|
|
20241108,124100,162046185,4765,4765,4765,4765,0
|
|
20241108,124000,162046185,4765,4765,4765,4765,0
|
|
20241108,123900,162046185,4765,4765,4765,4765,0
|
|
20241108,123800,162046185,4765,4765,4765,4765,0
|
|
20241108,123700,162046185,4765,4765,4765,4765,0
|
|
20241108,123600,162046185,4765,4765,4765,4765,0
|
|
20241108,123500,162046185,4765,4765,4765,4765,109
|
|
20241108,123400,161526800,4770,4770,4770,4770,0
|
|
20241108,123300,161526800,4770,4770,4770,4770,61
|
|
20241108,123200,161235830,4775,4780,4780,4775,476
|
|
20241108,123100,158961030,4775,4780,4780,4775,251
|
|
20241108,123000,157761805,4785,4795,4795,4785,370
|
|
20241108,122900,155990610,4795,4795,4795,4795,35
|
|
20241108,122800,155822785,4800,4800,4800,4800,10
|
|
20241108,122700,155774785,4800,4800,4800,4800,4
|
|
20241108,122600,155755585,4800,4800,4800,4800,0
|
|
20241108,122500,155755585,4800,4800,4800,4800,0
|
|
20241108,122400,155755585,4800,4800,4800,4800,0
|
|
20241108,122300,155755585,4800,4800,4800,4800,208
|
|
20241108,122200,154757185,4800,4800,4800,4800,0
|
|
20241108,122100,154757185,4800,4800,4800,4800,0
|
|
20241108,122000,154757185,4800,4800,4800,4800,0
|
|
20241108,121900,154757185,4800,4800,4800,4800,6
|
|
20241108,121800,154728385,4800,4800,4800,4800,0
|
|
20241108,121700,154728385,4800,4800,4800,4800,0
|
|
20241108,121600,154728385,4800,4810,4810,4800,3164
|
|
20241108,121500,139519810,4815,4815,4815,4815,3
|
|
20241108,121400,139505365,4815,4815,4815,4815,50
|
|
20241108,121300,139264615,4815,4815,4815,4815,0
|
|
20241108,121200,139264615,4815,4815,4815,4815,0
|
|
20241108,121100,139264615,4815,4815,4815,4815,0
|
|
20241108,121000,139264615,4815,4825,4825,4815,1274
|
|
20241108,120900,133128955,4820,4820,4820,4820,0
|
|
20241108,120800,133128955,4820,4820,4820,4820,0
|
|
20241108,120700,133128955,4820,4820,4820,4820,0
|
|
20241108,120600,133128955,4820,4820,4820,4820,0
|
|
20241108,120500,133128955,4820,4820,4820,4820,0
|
|
20241108,120400,133128955,4820,4820,4820,4820,0
|
|
20241108,120300,133128955,4820,4820,4820,4820,0
|
|
20241108,120200,133128955,4820,4820,4820,4820,0
|
|
20241108,120100,133128955,4820,4820,4820,4820,0
|
|
20241108,120000,133128955,4820,4820,4820,4820,0
|
|
20241108,115900,133128955,4820,4820,4820,4820,0
|
|
20241108,115800,133128955,4820,4820,4820,4820,0
|
|
20241108,115700,133128955,4820,4820,4820,4820,0
|
|
20241108,115600,133128955,4820,4820,4820,4820,0
|
|
20241108,115500,133128955,4820,4820,4820,4820,0
|
|
20241108,115400,133128955,4820,4820,4820,4820,0
|
|
20241108,115300,133128955,4820,4820,4820,4820,177
|
|
20241108,115200,132275815,4815,4815,4815,4815,0
|
|
20241108,115100,132275815,4815,4815,4815,4815,0
|
|
20241108,115000,132275815,4815,4815,4815,4815,0
|
|
20241108,114900,132275815,4815,4815,4815,4815,65
|
|
20241108,114800,131962840,4815,4815,4815,4815,0
|
|
20241108,114700,131962840,4815,4815,4815,4815,0
|
|
20241108,114600,131962840,4815,4815,4815,4815,0
|
|
20241108,114500,131962840,4815,4815,4815,4815,0
|
|
20241108,114400,131962840,4815,4815,4815,4815,460
|
|
20241108,114300,129747940,4815,4815,4815,4815,0
|
|
20241108,114200,129747940,4815,4815,4815,4815,10
|
|
20241108,114100,129699790,4825,4825,4825,4825,0
|
|
20241108,114000,129699790,4825,4825,4825,4825,0
|
|
20241108,113900,129699790,4825,4825,4825,4825,82
|
|
20241108,113800,129304140,4815,4815,4815,4815,0
|
|
20241108,113700,129304140,4815,4815,4815,4815,0
|
|
20241108,113600,129304140,4815,4815,4815,4815,0
|
|
20241108,113500,129304140,4815,4815,4815,4815,0
|
|
20241108,113400,129304140,4815,4815,4815,4815,0
|
|
20241108,113300,129304140,4815,4815,4815,4815,0
|
|
20241108,113200,129304140,4815,4815,4815,4815,0
|
|
20241108,113100,129304140,4815,4815,4815,4815,0
|
|
20241108,113000,129304140,4815,4815,4815,4815,5
|
|
20241108,112900,129280065,4815,4815,4815,4815,0
|
|
20241108,112800,129280065,4815,4815,4815,4815,0
|
|
20241108,112700,129280065,4815,4815,4815,4815,15
|
|
20241108,112600,129207840,4815,4815,4815,4815,0
|
|
20241108,112500,129207840,4815,4815,4815,4815,0
|
|
20241108,112400,129207840,4815,4815,4815,4815,0
|
|
20241108,112300,129207840,4815,4815,4815,4815,0
|
|
20241108,112200,129207840,4815,4815,4815,4815,0
|
|
20241108,112100,129207840,4815,4815,4815,4815,251
|
|
20241108,112000,127999275,4815,4815,4815,4815,0
|
|
20241108,111900,127999275,4815,4815,4815,4815,0
|
|
20241108,111800,127999275,4815,4815,4815,4815,0
|
|
20241108,111700,127999275,4815,4815,4815,4815,87
|
|
20241108,111600,127580370,4810,4810,4810,4810,0
|
|
20241108,111500,127580370,4810,4810,4810,4810,109
|
|
20241108,111400,127056080,4805,4805,4805,4805,0
|
|
20241108,111300,127056080,4805,4805,4805,4805,0
|
|
20241108,111200,127056080,4805,4805,4805,4805,0
|
|
20241108,111100,127056080,4805,4805,4805,4805,0
|
|
20241108,111000,127056080,4805,4805,4805,4805,94
|
|
20241108,110900,126604410,4805,4805,4805,4805,101
|
|
20241108,110800,126119105,4810,4815,4815,4810,409
|
|
20241108,110700,124151790,4810,4810,4810,4810,0
|
|
20241108,110600,124151790,4810,4810,4810,4810,43
|
|
20241108,110500,123944960,4840,4815,4840,4815,465
|
|
20241108,110400,121695985,4810,4815,4815,4810,985
|
|
20241108,110300,116956810,4815,4825,4825,4815,300
|
|
20241108,110200,115511610,4840,4840,4840,4840,0
|
|
20241108,110100,115511610,4840,4840,4840,4840,30
|
|
20241108,110000,115366410,4840,4840,4840,4840,0
|
|
20241108,105900,115366410,4840,4840,4840,4840,0
|
|
20241108,105800,115366410,4840,4840,4840,4840,0
|
|
20241108,105700,115366410,4840,4840,4840,4840,0
|
|
20241108,105600,115366410,4840,4840,4840,4840,8
|
|
20241108,105500,115327690,4840,4840,4840,4840,0
|
|
20241108,105400,115327690,4840,4840,4840,4840,0
|
|
20241108,105300,115327690,4840,4840,4840,4840,0
|
|
20241108,105200,115327690,4840,4840,4840,4840,0
|
|
20241108,105100,115327690,4840,4840,4840,4840,0
|
|
20241108,105000,115327690,4840,4840,4840,4840,10
|
|
20241108,104900,115279290,4840,4840,4840,4840,0
|
|
20241108,104800,115279290,4840,4840,4840,4840,10
|
|
20241108,104700,115230890,4840,4840,4840,4840,1
|
|
20241108,104600,115226050,4815,4815,4815,4815,0
|
|
20241108,104500,115226050,4815,4815,4815,4815,0
|
|
20241108,104400,115226050,4815,4820,4820,4815,755
|
|
20241108,104300,111589225,4820,4820,4820,4820,0
|
|
20241108,104200,111589225,4820,4820,4820,4820,0
|
|
20241108,104100,111589225,4820,4820,4820,4820,0
|
|
20241108,104000,111589225,4820,4825,4825,4820,490
|
|
20241108,103900,109227245,4825,4825,4825,4825,0
|
|
20241108,103800,109227245,4825,4825,4825,4825,0
|
|
20241108,103700,109227245,4825,4830,4830,4825,348
|
|
20241108,103600,107547935,4850,4850,4850,4850,0
|
|
20241108,103500,107547935,4850,4850,4850,4850,0
|
|
20241108,103400,107547935,4850,4850,4850,4850,16
|
|
20241108,103300,107470335,4825,4825,4825,4825,0
|
|
20241108,103200,107470335,4825,4825,4825,4825,102
|
|
20241108,103100,106978185,4825,4825,4825,4825,0
|
|
20241108,103000,106978185,4825,4825,4825,4825,100
|
|
20241108,102900,106495685,4825,4825,4825,4825,0
|
|
20241108,102800,106495685,4825,4825,4825,4825,100
|
|
20241108,102700,106013185,4825,4825,4825,4825,0
|
|
20241108,102600,106013185,4825,4830,4830,4825,98
|
|
20241108,102500,105540330,4835,4835,4835,4835,1
|
|
20241108,102400,105535495,4840,4840,4840,4840,1
|
|
20241108,102300,105530655,4845,4845,4845,4845,0
|
|
20241108,102200,105530655,4845,4845,4845,4845,0
|
|
20241108,102100,105530655,4845,4845,4845,4845,1
|
|
20241108,102000,105525810,4825,4820,4825,4820,844
|
|
20241108,101900,101456480,4820,4820,4820,4820,1
|
|
20241108,101800,101451660,4810,4815,4815,4810,217
|
|
20241108,101700,100407805,4815,4815,4815,4815,50
|
|
20241108,101600,100167055,4815,4815,4815,4815,50
|
|
20241108,101500,99926305,4820,4820,4820,4820,0
|
|
20241108,101400,99926305,4820,4820,4820,4820,110
|
|
20241108,101300,99396105,4825,4825,4825,4825,0
|
|
20241108,101200,99396105,4825,4825,4825,4825,0
|
|
20241108,101100,99396105,4825,4825,4825,4825,89
|
|
20241108,101000,98966680,4845,4845,4845,4845,11
|
|
20241108,100900,98913385,4850,4850,4850,4850,1
|
|
20241108,100800,98908535,4850,4825,4850,4825,30
|
|
20241108,100700,98763760,4855,4855,4855,4855,7
|
|
20241108,100600,98729775,4855,4855,4855,4855,0
|
|
20241108,100500,98729775,4855,4855,4855,4855,0
|
|
20241108,100400,98729775,4855,4855,4855,4855,0
|
|
20241108,100300,98729775,4855,4855,4855,4855,25
|
|
20241108,100200,98608400,4845,4845,4845,4845,2
|
|
20241108,100100,98598710,4860,4860,4860,4860,10
|
|
20241108,100000,98550110,4845,4845,4845,4845,98
|
|
20241108,095900,98075300,4810,4835,4835,4810,3000
|
|
20241108,095800,83623245,4845,4845,4845,4845,34
|
|
20241108,095700,83458515,4845,4845,4845,4845,0
|
|
20241108,095600,83458515,4845,4845,4845,4845,0
|
|
20241108,095500,83458515,4845,4855,4855,4845,647
|
|
20241108,095400,80321140,4860,4860,4860,4860,0
|
|
20241108,095300,80321140,4860,4860,4860,4860,43
|
|
20241108,095200,80112160,4870,4870,4870,4870,0
|
|
20241108,095100,80112160,4870,4870,4870,4870,0
|
|
20241108,095000,80112160,4870,4870,4870,4870,1
|
|
20241108,094900,80107290,4870,4870,4870,4870,0
|
|
20241108,094800,80107290,4870,4870,4870,4870,616
|
|
20241108,094700,77107370,4870,4870,4870,4870,29
|
|
20241108,094600,76966140,4890,4890,4890,4890,0
|
|
20241108,094500,76966140,4890,4890,4890,4890,524
|
|
20241108,094400,74403780,4895,4870,4895,4870,89
|
|
20241108,094300,73970100,4895,4885,4895,4885,22
|
|
20241108,094200,73862450,4885,4860,4890,4850,728
|
|
20241108,094100,70328255,4890,4890,4890,4890,43
|
|
20241108,094000,70117985,4890,4885,4890,4885,231
|
|
20241108,093900,68989415,4885,4885,4885,4885,0
|
|
20241108,093800,68989415,4885,4885,4885,4885,0
|
|
20241108,093700,68989415,4885,4885,4885,4885,0
|
|
20241108,093600,68989415,4885,4885,4885,4885,4
|
|
20241108,093500,68969875,4860,4865,4865,4860,33
|
|
20241108,093400,68809335,4860,4865,4865,4860,68
|
|
20241108,093300,68478695,4900,4890,4900,4865,445
|
|
20241108,093200,66307950,4870,4875,4875,4870,2
|
|
20241108,093100,66298205,4875,4870,4875,4870,4
|
|
20241108,093000,66278710,4865,4870,4870,4865,51
|
|
20241108,092900,66030495,4875,4870,4875,4870,201
|
|
20241108,092800,65051520,4870,4885,4915,4870,383
|
|
20241108,092700,63182090,4885,4885,4885,4885,0
|
|
20241108,092600,63182090,4885,4885,4885,4885,1
|
|
20241108,092500,63177205,4870,4880,4880,4870,1236
|
|
20241108,092400,57149290,4885,4890,4890,4885,95
|
|
20241108,092300,56684760,4890,4890,4890,4890,3
|
|
20241108,092200,56670090,4880,4880,4880,4880,0
|
|
20241108,092100,56670090,4880,4870,4935,4870,204
|
|
20241108,092000,55665780,4905,4880,4905,4870,443
|
|
20241108,091900,53506855,4880,4895,4895,4880,577
|
|
20241108,091800,50688950,4895,4900,4900,4895,1804
|
|
20241108,091700,41855865,4910,4915,4915,4910,322
|
|
20241108,091600,40274205,4940,4935,4950,4935,132
|
|
20241108,091500,39621255,4890,4915,4950,4890,535
|
|
20241108,091400,36988970,4905,4880,4905,4880,2112
|
|
20241108,091300,26655560,4885,4845,4885,4845,642
|
|
20241108,091200,23528690,4870,4870,4870,4870,0
|
|
20241108,091100,23528690,4870,4885,4885,4870,488
|
|
20241108,091000,21151785,4885,4870,4885,4870,112
|
|
20241108,090900,20605310,4865,4865,4865,4865,10
|
|
20241108,090800,20556660,4865,4850,4865,4850,172
|
|
20241108,090700,19720680,4820,4820,4820,4820,0
|
|
20241108,090600,19720680,4820,4820,4820,4820,25
|
|
20241108,090500,19600180,4820,4855,4855,4820,94
|
|
20241108,090400,19145860,4855,4855,4855,4855,50
|
|
20241108,090300,18903110,4855,4855,4855,4855,0
|
|
20241108,090200,18903110,4855,4855,4855,4855,22
|
|
20241108,090100,18796300,4815,4870,4870,4815,1492
|
|
20241108,090000,11578490,4885,4815,4885,4815,2397
|