602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185900,190952325,4510,4510,4510,4510,584
|
|
20241106,185800,190952325,4510,4510,4510,4510,0
|
|
20241106,185700,190952325,4510,4510,4510,4510,0
|
|
20241106,185600,190952325,4510,4510,4510,4510,0
|
|
20241106,185500,190952325,4510,4510,4510,4510,0
|
|
20241106,185400,190952325,4510,4510,4510,4510,0
|
|
20241106,185300,190952325,4510,4510,4510,4510,0
|
|
20241106,185200,190952325,4510,4510,4510,4510,0
|
|
20241106,185100,190952325,4510,4510,4510,4510,0
|
|
20241106,185000,190952325,4510,4510,4510,4510,0
|
|
20241106,184900,190952325,4510,4510,4510,4510,0
|
|
20241106,184800,190952325,4510,4510,4510,4510,0
|
|
20241106,184700,190952325,4510,4510,4510,4510,0
|
|
20241106,184600,190952325,4510,4510,4510,4510,0
|
|
20241106,184500,190952325,4510,4510,4510,4510,0
|
|
20241106,184400,190952325,4510,4510,4510,4510,0
|
|
20241106,184300,190952325,4510,4510,4510,4510,0
|
|
20241106,184200,190952325,4510,4510,4510,4510,0
|
|
20241106,184100,190952325,4510,4510,4510,4510,0
|
|
20241106,184000,190952325,4510,4510,4510,4510,0
|
|
20241106,183900,190952325,4510,4510,4510,4510,0
|
|
20241106,183800,190952325,4510,4510,4510,4510,0
|
|
20241106,183700,190952325,4510,4510,4510,4510,0
|
|
20241106,183600,190952325,4510,4510,4510,4510,0
|
|
20241106,183500,190952325,4510,4510,4510,4510,0
|
|
20241106,183400,190952325,4510,4510,4510,4510,0
|
|
20241106,183300,190952325,4510,4510,4510,4510,0
|
|
20241106,183200,190952325,4510,4510,4510,4510,0
|
|
20241106,183100,190952325,4510,4510,4510,4510,0
|
|
20241106,183000,190952325,4510,4510,4510,4510,0
|
|
20241106,182900,190952325,4510,4510,4510,4510,584
|
|
20241106,182800,190952325,4510,4510,4510,4510,0
|
|
20241106,182700,190952325,4510,4510,4510,4510,0
|
|
20241106,182600,190952325,4510,4510,4510,4510,0
|
|
20241106,182500,190952325,4510,4510,4510,4510,0
|
|
20241106,182400,190952325,4510,4510,4510,4510,0
|
|
20241106,182300,190952325,4510,4510,4510,4510,0
|
|
20241106,182200,190952325,4510,4510,4510,4510,0
|
|
20241106,182100,190952325,4510,4510,4510,4510,0
|
|
20241106,182000,190952325,4510,4510,4510,4510,0
|
|
20241106,181900,190952325,4510,4510,4510,4510,0
|
|
20241106,181800,190952325,4510,4510,4510,4510,0
|
|
20241106,181700,190952325,4510,4510,4510,4510,0
|
|
20241106,181600,190952325,4510,4510,4510,4510,0
|
|
20241106,181500,190952325,4510,4510,4510,4510,0
|
|
20241106,181400,190952325,4510,4510,4510,4510,0
|
|
20241106,181300,190952325,4510,4510,4510,4510,0
|
|
20241106,181200,190952325,4510,4510,4510,4510,0
|
|
20241106,181100,190952325,4510,4510,4510,4510,0
|
|
20241106,181000,190952325,4510,4510,4510,4510,0
|
|
20241106,180900,190952325,4510,4510,4510,4510,0
|
|
20241106,180800,190952325,4510,4510,4510,4510,0
|
|
20241106,180700,190952325,4510,4510,4510,4510,0
|
|
20241106,180600,190952325,4510,4510,4510,4510,0
|
|
20241106,180500,190952325,4510,4510,4510,4510,0
|
|
20241106,180400,190952325,4510,4510,4510,4510,0
|
|
20241106,180300,190952325,4510,4510,4510,4510,0
|
|
20241106,180200,190952325,4510,4510,4510,4510,0
|
|
20241106,180100,190952325,4510,4510,4510,4510,0
|
|
20241106,180000,190952325,4510,4510,4510,4510,0
|
|
20241106,175900,190952325,4510,4510,4510,4510,584
|
|
20241106,175800,190952325,4510,4510,4510,4510,0
|
|
20241106,175700,190952325,4510,4510,4510,4510,0
|
|
20241106,175600,190952325,4510,4510,4510,4510,0
|
|
20241106,175500,190952325,4510,4510,4510,4510,0
|
|
20241106,175400,190952325,4510,4510,4510,4510,0
|
|
20241106,175300,190952325,4510,4510,4510,4510,0
|
|
20241106,175200,190952325,4510,4510,4510,4510,0
|
|
20241106,175100,190952325,4510,4510,4510,4510,0
|
|
20241106,175000,190952325,4510,4510,4510,4510,0
|
|
20241106,174900,190952325,4510,4510,4510,4510,0
|
|
20241106,174800,190952325,4510,4510,4510,4510,0
|
|
20241106,174700,190952325,4510,4510,4510,4510,0
|
|
20241106,174600,190952325,4510,4510,4510,4510,0
|
|
20241106,174500,190952325,4510,4510,4510,4510,0
|
|
20241106,174400,190952325,4510,4510,4510,4510,0
|
|
20241106,174300,190952325,4510,4510,4510,4510,0
|
|
20241106,174200,190952325,4510,4510,4510,4510,0
|
|
20241106,174100,190952325,4510,4510,4510,4510,0
|
|
20241106,174000,190952325,4510,4510,4510,4510,0
|
|
20241106,173900,190952325,4510,4510,4510,4510,0
|
|
20241106,173800,190952325,4510,4510,4510,4510,0
|
|
20241106,173700,190952325,4510,4510,4510,4510,0
|
|
20241106,173600,190952325,4510,4510,4510,4510,0
|
|
20241106,173500,190952325,4510,4510,4510,4510,0
|
|
20241106,173400,190952325,4510,4510,4510,4510,0
|
|
20241106,173300,190952325,4510,4510,4510,4510,0
|
|
20241106,173200,190952325,4510,4510,4510,4510,0
|
|
20241106,173100,190952325,4510,4510,4510,4510,0
|
|
20241106,173000,190952325,4510,4510,4510,4510,0
|
|
20241106,172900,190952325,4510,4510,4510,4510,584
|
|
20241106,172800,190952325,4510,4510,4510,4510,0
|
|
20241106,172700,190952325,4510,4510,4510,4510,0
|
|
20241106,172600,190952325,4510,4510,4510,4510,0
|
|
20241106,172500,190952325,4510,4510,4510,4510,0
|
|
20241106,172400,190952325,4510,4510,4510,4510,0
|
|
20241106,172300,190952325,4510,4510,4510,4510,0
|
|
20241106,172200,190952325,4510,4510,4510,4510,0
|
|
20241106,172100,190952325,4510,4510,4510,4510,0
|
|
20241106,172000,190952325,4510,4510,4510,4510,0
|
|
20241106,171900,190952325,4510,4510,4510,4510,0
|
|
20241106,171800,190952325,4510,4510,4510,4510,0
|
|
20241106,171700,190952325,4510,4510,4510,4510,0
|
|
20241106,171600,190952325,4510,4510,4510,4510,0
|
|
20241106,171500,190952325,4510,4510,4510,4510,0
|
|
20241106,171400,190952325,4510,4510,4510,4510,0
|
|
20241106,171300,190952325,4510,4510,4510,4510,0
|
|
20241106,171200,190952325,4510,4510,4510,4510,0
|
|
20241106,171100,190952325,4510,4510,4510,4510,0
|
|
20241106,171000,190952325,4510,4510,4510,4510,0
|
|
20241106,170900,190952325,4510,4510,4510,4510,0
|
|
20241106,170800,190952325,4510,4510,4510,4510,0
|
|
20241106,170700,190952325,4510,4510,4510,4510,0
|
|
20241106,170600,190952325,4510,4510,4510,4510,0
|
|
20241106,170500,190952325,4510,4510,4510,4510,0
|
|
20241106,170400,190952325,4510,4510,4510,4510,0
|
|
20241106,170300,190952325,4510,4510,4510,4510,0
|
|
20241106,170200,190952325,4510,4510,4510,4510,0
|
|
20241106,170100,190952325,4510,4510,4510,4510,0
|
|
20241106,170000,190952325,4510,4510,4510,4510,0
|
|
20241106,165900,190952325,4510,4510,4510,4510,584
|
|
20241106,165800,190952325,4510,4510,4510,4510,0
|
|
20241106,165700,190952325,4510,4510,4510,4510,0
|
|
20241106,165600,190952325,4510,4510,4510,4510,0
|
|
20241106,165500,190952325,4510,4510,4510,4510,0
|
|
20241106,165400,190952325,4510,4510,4510,4510,0
|
|
20241106,165300,190952325,4510,4510,4510,4510,0
|
|
20241106,165200,190952325,4510,4510,4510,4510,0
|
|
20241106,165100,190952325,4510,4510,4510,4510,0
|
|
20241106,165000,190952325,4510,4510,4510,4510,0
|
|
20241106,164900,190952325,4510,4510,4510,4510,0
|
|
20241106,164800,190952325,4510,4510,4510,4510,0
|
|
20241106,164700,190952325,4510,4510,4510,4510,0
|
|
20241106,164600,190952325,4510,4510,4510,4510,0
|
|
20241106,164500,190952325,4510,4510,4510,4510,0
|
|
20241106,164400,190952325,4510,4510,4510,4510,0
|
|
20241106,164300,190952325,4510,4510,4510,4510,0
|
|
20241106,164200,190952325,4510,4510,4510,4510,0
|
|
20241106,164100,190952325,4510,4510,4510,4510,0
|
|
20241106,164000,190952325,4510,4510,4510,4510,0
|
|
20241106,163900,190952325,4510,4510,4510,4510,0
|
|
20241106,163800,190952325,4510,4510,4510,4510,0
|
|
20241106,163700,190952325,4510,4510,4510,4510,0
|
|
20241106,163600,190952325,4510,4510,4510,4510,0
|
|
20241106,163500,190952325,4510,4510,4510,4510,0
|
|
20241106,163400,190952325,4510,4510,4510,4510,0
|
|
20241106,163300,190952325,4510,4510,4510,4510,0
|
|
20241106,163200,190952325,4510,4510,4510,4510,0
|
|
20241106,163100,190952325,4510,4510,4510,4510,0
|
|
20241106,163000,190952325,4510,4510,4510,4510,0
|
|
20241106,162900,190952325,4510,4510,4510,4510,584
|
|
20241106,162800,190952325,4510,4510,4510,4510,0
|
|
20241106,162700,190952325,4510,4510,4510,4510,0
|
|
20241106,162600,190952325,4510,4510,4510,4510,0
|
|
20241106,162500,190952325,4510,4510,4510,4510,0
|
|
20241106,162400,190952325,4510,4510,4510,4510,0
|
|
20241106,162300,190952325,4510,4510,4510,4510,0
|
|
20241106,162200,190952325,4510,4510,4510,4510,0
|
|
20241106,162100,190952325,4510,4510,4510,4510,0
|
|
20241106,162000,190952325,4510,4510,4510,4510,0
|
|
20241106,161900,190952325,4510,4510,4510,4510,0
|
|
20241106,161800,190952325,4510,4510,4510,4510,0
|
|
20241106,161700,190952325,4510,4510,4510,4510,0
|
|
20241106,161600,190952325,4510,4510,4510,4510,0
|
|
20241106,161500,190952325,4510,4510,4510,4510,0
|
|
20241106,161400,190952325,4510,4510,4510,4510,0
|
|
20241106,161300,190952325,4510,4510,4510,4510,0
|
|
20241106,161200,190952325,4510,4510,4510,4510,0
|
|
20241106,161100,190952325,4510,4510,4510,4510,0
|
|
20241106,161000,190952325,4510,4510,4510,4510,0
|
|
20241106,160900,190952325,4510,4510,4510,4510,0
|
|
20241106,160800,190952325,4510,4510,4510,4510,0
|
|
20241106,160700,190952325,4510,4510,4510,4510,0
|
|
20241106,160600,190952325,4510,4510,4510,4510,0
|
|
20241106,160500,190952325,4510,4510,4510,4510,0
|
|
20241106,160400,190952325,4510,4510,4510,4510,0
|
|
20241106,160300,190952325,4510,4510,4510,4510,0
|
|
20241106,160200,190952325,4510,4510,4510,4510,0
|
|
20241106,160100,190952325,4510,4510,4510,4510,0
|
|
20241106,160000,190952325,4510,4510,4510,4510,0
|
|
20241106,155900,190952325,4510,4510,4510,4510,584
|
|
20241106,155800,190952325,4510,4510,4510,4510,0
|
|
20241106,155700,190952325,4510,4510,4510,4510,0
|
|
20241106,155600,190952325,4510,4510,4510,4510,0
|
|
20241106,155500,190952325,4510,4510,4510,4510,0
|
|
20241106,155400,190952325,4510,4510,4510,4510,0
|
|
20241106,155300,190952325,4510,4510,4510,4510,0
|
|
20241106,155200,190952325,4510,4510,4510,4510,0
|
|
20241106,155100,190952325,4510,4510,4510,4510,0
|
|
20241106,155000,190952325,4510,4510,4510,4510,0
|
|
20241106,154900,190952325,4510,4510,4510,4510,0
|
|
20241106,154800,190952325,4510,4510,4510,4510,0
|
|
20241106,154700,190952325,4510,4510,4510,4510,0
|
|
20241106,154600,190952325,4510,4510,4510,4510,0
|
|
20241106,154500,190952325,4510,4510,4510,4510,0
|
|
20241106,154400,190952325,4510,4510,4510,4510,0
|
|
20241106,154300,190952325,4510,4510,4510,4510,0
|
|
20241106,154200,190952325,4510,4510,4510,4510,0
|
|
20241106,154100,190952325,4510,4510,4510,4510,0
|
|
20241106,154000,190952325,4510,4510,4510,4510,0
|
|
20241106,153900,190952325,4510,4510,4510,4510,0
|
|
20241106,153800,190952325,4510,4510,4510,4510,0
|
|
20241106,153700,190952325,4510,4510,4510,4510,0
|
|
20241106,153600,190952325,4510,4510,4510,4510,0
|
|
20241106,153500,190952325,4510,4510,4510,4510,0
|
|
20241106,153400,190952325,4510,4510,4510,4510,0
|
|
20241106,153300,190952325,4510,4510,4510,4510,0
|
|
20241106,153200,190952325,4510,4510,4510,4510,0
|
|
20241106,153100,190952325,4510,4510,4510,4510,0
|
|
20241106,153000,190952325,4510,4510,4510,4510,584
|
|
20241106,152900,188318485,4510,4510,4510,4510,0
|
|
20241106,152800,188318485,4510,4510,4510,4510,0
|
|
20241106,152700,188318485,4510,4510,4510,4510,0
|
|
20241106,152600,188318485,4510,4510,4510,4510,0
|
|
20241106,152500,188318485,4510,4510,4510,4510,0
|
|
20241106,152400,188318485,4510,4510,4510,4510,0
|
|
20241106,152300,188318485,4510,4510,4510,4510,0
|
|
20241106,152200,188318485,4510,4510,4510,4510,0
|
|
20241106,152100,188318485,4510,4510,4510,4510,0
|
|
20241106,152000,188318485,4510,4510,4510,4510,0
|
|
20241106,151900,188318485,4510,4510,4510,4510,2
|
|
20241106,151800,188309465,4510,4510,4510,4510,0
|
|
20241106,151700,188309465,4510,4510,4510,4500,30
|
|
20241106,151600,188174335,4500,4500,4500,4500,0
|
|
20241106,151500,188174335,4500,4500,4500,4500,1
|
|
20241106,151400,188169835,4510,4510,4510,4510,8
|
|
20241106,151300,188133755,4510,4510,4510,4510,0
|
|
20241106,151200,188133755,4510,4510,4510,4510,0
|
|
20241106,151100,188133755,4510,4510,4510,4510,0
|
|
20241106,151000,188133755,4510,4500,4510,4500,7
|
|
20241106,150900,188102245,4510,4510,4510,4510,1
|
|
20241106,150800,188097735,4510,4510,4510,4510,0
|
|
20241106,150700,188097735,4510,4510,4510,4510,11
|
|
20241106,150600,188048125,4510,4510,4510,4510,0
|
|
20241106,150500,188048125,4510,4510,4510,4510,1
|
|
20241106,150400,188043615,4500,4500,4500,4500,321
|
|
20241106,150300,186599115,4500,4500,4500,4500,0
|
|
20241106,150200,186599115,4500,4500,4500,4500,0
|
|
20241106,150100,186599115,4500,4500,4500,4500,0
|
|
20241106,150000,186599115,4500,4500,4500,4500,1
|
|
20241106,145900,186594615,4500,4500,4500,4500,0
|
|
20241106,145800,186594615,4500,4500,4500,4500,3
|
|
20241106,145700,186581115,4500,4500,4500,4500,0
|
|
20241106,145600,186581115,4500,4510,4510,4500,2
|
|
20241106,145500,186572105,4485,4490,4490,4485,453
|
|
20241106,145400,184540280,4510,4500,4510,4500,3
|
|
20241106,145300,184526770,4510,4510,4510,4510,0
|
|
20241106,145200,184526770,4510,4510,4510,4510,0
|
|
20241106,145100,184526770,4510,4505,4510,4505,10
|
|
20241106,145000,184481715,4510,4510,4510,4510,1
|
|
20241106,144900,184477205,4510,4510,4510,4510,1
|
|
20241106,144800,184472695,4510,4490,4510,4480,2992
|
|
20241106,144700,171068435,4500,4500,4500,4500,1
|
|
20241106,144600,171063935,4495,4495,4495,4495,100
|
|
20241106,144500,170614435,4500,4500,4500,4500,5
|
|
20241106,144400,170591935,4500,4505,4510,4500,297
|
|
20241106,144300,169254200,4510,4510,4510,4510,0
|
|
20241106,144200,169254200,4510,4510,4510,4510,1
|
|
20241106,144100,169249690,4490,4490,4490,4490,1
|
|
20241106,144000,169245200,4515,4515,4515,4515,0
|
|
20241106,143900,169245200,4515,4515,4515,4515,0
|
|
20241106,143800,169245200,4515,4515,4515,4515,0
|
|
20241106,143700,169245200,4515,4515,4515,4515,0
|
|
20241106,143600,169245200,4515,4515,4515,4515,0
|
|
20241106,143500,169245200,4515,4515,4515,4515,0
|
|
20241106,143400,169245200,4515,4515,4515,4515,0
|
|
20241106,143300,169245200,4515,4515,4515,4515,0
|
|
20241106,143200,169245200,4515,4510,4515,4510,30
|
|
20241106,143100,169109865,4510,4510,4510,4510,29
|
|
20241106,143000,168979075,4510,4510,4510,4510,0
|
|
20241106,142900,168979075,4510,4510,4510,4510,0
|
|
20241106,142800,168979075,4510,4510,4510,4510,0
|
|
20241106,142700,168979075,4510,4510,4510,4480,14
|
|
20241106,142600,168916295,4480,4510,4510,4480,97
|
|
20241106,142500,168478855,4510,4510,4510,4510,0
|
|
20241106,142400,168478855,4510,4510,4510,4510,0
|
|
20241106,142300,168478855,4510,4510,4510,4510,1
|
|
20241106,142200,168474345,4500,4500,4500,4500,0
|
|
20241106,142100,168474345,4500,4500,4500,4500,50
|
|
20241106,142000,168249345,4510,4505,4510,4505,2
|
|
20241106,141900,168240330,4500,4500,4500,4500,0
|
|
20241106,141800,168240330,4500,4500,4500,4500,0
|
|
20241106,141700,168240330,4500,4500,4500,4500,0
|
|
20241106,141600,168240330,4500,4500,4500,4500,110
|
|
20241106,141500,167745330,4510,4475,4510,4475,27
|
|
20241106,141400,167624470,4510,4510,4510,4510,1
|
|
20241106,141300,167619960,4480,4490,4490,4480,60
|
|
20241106,141200,167351110,4510,4510,4510,4510,1
|
|
20241106,141100,167346600,4510,4510,4510,4510,200
|
|
20241106,141000,166444600,4510,4510,4510,4510,0
|
|
20241106,140900,166444600,4510,4510,4510,4510,0
|
|
20241106,140800,166444600,4510,4510,4510,4510,0
|
|
20241106,140700,166444600,4510,4510,4510,4510,0
|
|
20241106,140600,166444600,4510,4510,4510,4510,0
|
|
20241106,140500,166444600,4510,4510,4510,4510,40
|
|
20241106,140400,166264200,4510,4510,4510,4510,0
|
|
20241106,140300,166264200,4510,4510,4510,4510,1
|
|
20241106,140200,166259690,4490,4490,4490,4490,1
|
|
20241106,140100,166255200,4510,4510,4510,4510,0
|
|
20241106,140000,166255200,4510,4510,4510,4510,0
|
|
20241106,135900,166255200,4510,4510,4510,4510,0
|
|
20241106,135800,166255200,4510,4510,4510,4510,1
|
|
20241106,135700,166250690,4485,4485,4485,4485,5
|
|
20241106,135600,166228265,4510,4510,4510,4510,26
|
|
20241106,135500,166111005,4510,4500,4510,4500,3
|
|
20241106,135400,166097495,4510,4510,4510,4510,1
|
|
20241106,135300,166092985,4480,4505,4505,4480,107
|
|
20241106,135200,165611950,4500,4500,4500,4500,505
|
|
20241106,135100,163339450,4500,4500,4500,4500,1
|
|
20241106,135000,163334950,4500,4490,4500,4490,11
|
|
20241106,134900,163285550,4500,4500,4500,4500,0
|
|
20241106,134800,163285550,4500,4500,4500,4500,0
|
|
20241106,134700,163285550,4500,4500,4500,4500,0
|
|
20241106,134600,163285550,4500,4500,4500,4500,0
|
|
20241106,134500,163285550,4500,4500,4500,4500,0
|
|
20241106,134400,163285550,4500,4500,4500,4500,0
|
|
20241106,134300,163285550,4500,4500,4500,4500,0
|
|
20241106,134200,163285550,4500,4500,4500,4500,0
|
|
20241106,134100,163285550,4500,4500,4500,4500,0
|
|
20241106,134000,163285550,4500,4500,4500,4500,0
|
|
20241106,133900,163285550,4500,4500,4500,4500,0
|
|
20241106,133800,163285550,4500,4500,4500,4500,10
|
|
20241106,133700,163240550,4500,4500,4500,4500,0
|
|
20241106,133600,163240550,4500,4485,4500,4485,150
|
|
20241106,133500,162566465,4500,4500,4500,4500,0
|
|
20241106,133400,162566465,4500,4500,4500,4500,0
|
|
20241106,133300,162566465,4500,4500,4500,4500,0
|
|
20241106,133200,162566465,4500,4505,4505,4460,24
|
|
20241106,133100,162459340,4465,4495,4510,4465,100
|
|
20241106,133000,162012185,4455,4510,4510,4455,2658
|
|
20241106,132900,150137025,4485,4485,4485,4485,5
|
|
20241106,132800,150114600,4510,4510,4510,4510,0
|
|
20241106,132700,150114600,4510,4510,4510,4510,0
|
|
20241106,132600,150114600,4510,4510,4510,4510,0
|
|
20241106,132500,150114600,4510,4510,4510,4510,1
|
|
20241106,132400,150110090,4485,4485,4485,4485,0
|
|
20241106,132300,150110090,4485,4485,4485,4485,445
|
|
20241106,132200,148114265,4485,4485,4485,4485,55
|
|
20241106,132100,147867590,4510,4510,4510,4510,1
|
|
20241106,132000,147863080,4485,4490,4490,4485,60
|
|
20241106,131900,147593930,4510,4510,4510,4510,0
|
|
20241106,131800,147593930,4510,4510,4510,4510,0
|
|
20241106,131700,147593930,4510,4510,4510,4510,0
|
|
20241106,131600,147593930,4510,4510,4510,4510,0
|
|
20241106,131500,147593930,4510,4510,4510,4510,0
|
|
20241106,131400,147593930,4510,4510,4510,4510,0
|
|
20241106,131300,147593930,4510,4510,4510,4510,0
|
|
20241106,131200,147593930,4510,4510,4510,4510,0
|
|
20241106,131100,147593930,4510,4510,4510,4510,0
|
|
20241106,131000,147593930,4510,4510,4510,4510,0
|
|
20241106,130900,147593930,4510,4490,4510,4485,430
|
|
20241106,130800,145664295,4510,4510,4510,4510,0
|
|
20241106,130700,145664295,4510,4510,4510,4510,0
|
|
20241106,130600,145664295,4510,4510,4510,4510,0
|
|
20241106,130500,145664295,4510,4510,4510,4510,10
|
|
20241106,130400,145619195,4515,4515,4515,4515,0
|
|
20241106,130300,145619195,4515,4515,4515,4515,0
|
|
20241106,130200,145619195,4515,4515,4515,4515,0
|
|
20241106,130100,145619195,4515,4495,4515,4485,83
|
|
20241106,130000,145246845,4485,4490,4490,4485,998
|
|
20241106,125900,140770715,4515,4515,4515,4515,0
|
|
20241106,125800,140770715,4515,4515,4515,4515,30
|
|
20241106,125700,140635265,4515,4515,4515,4515,0
|
|
20241106,125600,140635265,4515,4515,4515,4515,0
|
|
20241106,125500,140635265,4515,4510,4515,4510,2
|
|
20241106,125400,140626240,4480,4480,4480,4480,0
|
|
20241106,125300,140626240,4480,4480,4480,4480,1
|
|
20241106,125200,140621760,4520,4520,4520,4520,0
|
|
20241106,125100,140621760,4520,4520,4520,4520,0
|
|
20241106,125000,140621760,4520,4520,4520,4520,0
|
|
20241106,124900,140621760,4520,4520,4520,4520,0
|
|
20241106,124800,140621760,4520,4520,4520,4520,0
|
|
20241106,124700,140621760,4520,4520,4520,4520,0
|
|
20241106,124600,140621760,4520,4520,4520,4520,0
|
|
20241106,124500,140621760,4520,4515,4520,4515,11
|
|
20241106,124400,140572090,4520,4520,4520,4520,0
|
|
20241106,124300,140572090,4520,4515,4520,4515,107
|
|
20241106,124200,140088485,4505,4505,4505,4505,0
|
|
20241106,124100,140088485,4505,4505,4505,4505,0
|
|
20241106,124000,140088485,4505,4505,4505,4505,0
|
|
20241106,123900,140088485,4505,4485,4515,4470,742
|
|
20241106,123800,136757540,4500,4500,4500,4500,2
|
|
20241106,123700,136748540,4505,4495,4505,4485,2114
|
|
20241106,123600,127255715,4525,4525,4525,4525,0
|
|
20241106,123500,127255715,4525,4525,4525,4525,0
|
|
20241106,123400,127255715,4525,4525,4525,4525,0
|
|
20241106,123300,127255715,4525,4495,4525,4495,710
|
|
20241106,123200,124064025,4500,4500,4500,4500,491
|
|
20241106,123100,121854525,4505,4505,4505,4505,163
|
|
20241106,123000,121120210,4505,4515,4515,4505,634
|
|
20241106,122900,118262405,4515,4535,4535,4515,66
|
|
20241106,122800,117964375,4520,4520,4520,4520,0
|
|
20241106,122700,117964375,4520,4520,4520,4520,500
|
|
20241106,122600,115704375,4520,4520,4520,4520,1
|
|
20241106,122500,115699855,4535,4535,4535,4535,28
|
|
20241106,122400,115572875,4515,4515,4515,4515,0
|
|
20241106,122300,115572875,4515,4515,4515,4515,0
|
|
20241106,122200,115572875,4515,4515,4515,4515,1
|
|
20241106,122100,115568360,4535,4535,4535,4535,0
|
|
20241106,122000,115568360,4535,4515,4535,4515,18
|
|
20241106,121900,115487030,4535,4535,4535,4535,0
|
|
20241106,121800,115487030,4535,4535,4535,4535,0
|
|
20241106,121700,115487030,4535,4535,4535,4535,0
|
|
20241106,121600,115487030,4535,4535,4535,4535,1
|
|
20241106,121500,115482495,4520,4520,4520,4520,0
|
|
20241106,121400,115482495,4520,4520,4520,4520,127
|
|
20241106,121300,114908455,4530,4530,4530,4530,1
|
|
20241106,121200,114903925,4525,4540,4540,4525,81
|
|
20241106,121100,114537330,4535,4535,4535,4535,0
|
|
20241106,121000,114537330,4535,4535,4535,4535,0
|
|
20241106,120900,114537330,4535,4535,4535,4535,0
|
|
20241106,120800,114537330,4535,4535,4535,4535,0
|
|
20241106,120700,114537330,4535,4535,4535,4535,0
|
|
20241106,120600,114537330,4535,4535,4535,4535,9
|
|
20241106,120500,114496515,4540,4540,4540,4540,0
|
|
20241106,120400,114496515,4540,4540,4540,4540,0
|
|
20241106,120300,114496515,4540,4540,4540,4540,0
|
|
20241106,120200,114496515,4540,4540,4540,4540,0
|
|
20241106,120100,114496515,4540,4540,4540,4540,0
|
|
20241106,120000,114496515,4540,4540,4540,4540,0
|
|
20241106,115900,114496515,4540,4535,4540,4535,2
|
|
20241106,115800,114487440,4535,4535,4535,4535,5
|
|
20241106,115700,114464765,4540,4540,4540,4540,0
|
|
20241106,115600,114464765,4540,4540,4540,4540,0
|
|
20241106,115500,114464765,4540,4540,4540,4540,1
|
|
20241106,115400,114460225,4545,4545,4545,4545,0
|
|
20241106,115300,114460225,4545,4545,4545,4545,0
|
|
20241106,115200,114460225,4545,4545,4545,4545,5
|
|
20241106,115100,114437500,4545,4545,4545,4545,0
|
|
20241106,115000,114437500,4545,4545,4545,4545,0
|
|
20241106,114900,114437500,4545,4545,4545,4545,44
|
|
20241106,114800,114237520,4545,4545,4545,4545,0
|
|
20241106,114700,114237520,4545,4545,4545,4545,0
|
|
20241106,114600,114237520,4545,4545,4545,4545,0
|
|
20241106,114500,114237520,4545,4545,4545,4545,1
|
|
20241106,114400,114232975,4525,4525,4525,4525,0
|
|
20241106,114300,114232975,4525,4525,4525,4525,0
|
|
20241106,114200,114232975,4525,4525,4525,4525,0
|
|
20241106,114100,114232975,4525,4555,4555,4525,4179
|
|
20241106,114000,95280975,4545,4545,4545,4545,0
|
|
20241106,113900,95280975,4545,4545,4545,4545,28
|
|
20241106,113800,95153715,4545,4545,4545,4545,0
|
|
20241106,113700,95153715,4545,4545,4545,4545,0
|
|
20241106,113600,95153715,4545,4545,4545,4545,3
|
|
20241106,113500,95140080,4560,4560,4560,4560,0
|
|
20241106,113400,95140080,4560,4560,4560,4560,0
|
|
20241106,113300,95140080,4560,4560,4560,4560,0
|
|
20241106,113200,95140080,4560,4560,4560,4560,0
|
|
20241106,113100,95140080,4560,4560,4560,4560,0
|
|
20241106,113000,95140080,4560,4560,4560,4560,0
|
|
20241106,112900,95140080,4560,4560,4560,4560,18
|
|
20241106,112800,95058000,4555,4555,4555,4555,0
|
|
20241106,112700,95058000,4555,4555,4555,4555,175
|
|
20241106,112600,94260875,4560,4560,4560,4560,0
|
|
20241106,112500,94260875,4560,4560,4560,4560,0
|
|
20241106,112400,94260875,4560,4560,4560,4560,0
|
|
20241106,112300,94260875,4560,4560,4560,4560,0
|
|
20241106,112200,94260875,4560,4560,4560,4560,43
|
|
20241106,112100,94064795,4560,4560,4560,4560,0
|
|
20241106,112000,94064795,4560,4540,4560,4540,4
|
|
20241106,111900,94046615,4540,4540,4540,4540,0
|
|
20241106,111800,94046615,4540,4520,4540,4520,3712
|
|
20241106,111700,77267415,4520,4535,4535,4520,2306
|
|
20241106,111600,66835560,4560,4560,4560,4560,0
|
|
20241106,111500,66835560,4560,4560,4560,4560,1
|
|
20241106,111400,66831000,4560,4560,4560,4560,0
|
|
20241106,111300,66831000,4560,4555,4560,4555,162
|
|
20241106,111200,66093055,4555,4555,4555,4555,0
|
|
20241106,111100,66093055,4555,4550,4555,4550,1145
|
|
20241106,111000,60878080,4550,4550,4550,4550,1
|
|
20241106,110900,60873530,4520,4520,4520,4520,0
|
|
20241106,110800,60873530,4520,4520,4520,4520,0
|
|
20241106,110700,60873530,4520,4520,4520,4520,0
|
|
20241106,110600,60873530,4520,4520,4520,4520,2
|
|
20241106,110500,60864490,4520,4520,4520,4520,0
|
|
20241106,110400,60864490,4520,4520,4520,4520,1
|
|
20241106,110300,60859970,4520,4520,4520,4520,110
|
|
20241106,110200,60362770,4560,4560,4560,4560,0
|
|
20241106,110100,60362770,4560,4560,4560,4560,0
|
|
20241106,110000,60362770,4560,4545,4560,4545,1000
|
|
20241106,105900,55811320,4545,4545,4545,4545,0
|
|
20241106,105800,55811320,4545,4545,4545,4545,0
|
|
20241106,105700,55811320,4545,4545,4545,4545,0
|
|
20241106,105600,55811320,4545,4545,4545,4545,0
|
|
20241106,105500,55811320,4545,4545,4545,4545,0
|
|
20241106,105400,55811320,4545,4545,4545,4545,3
|
|
20241106,105300,55797685,4550,4550,4550,4550,0
|
|
20241106,105200,55797685,4550,4550,4550,4550,0
|
|
20241106,105100,55797685,4550,4550,4550,4550,0
|
|
20241106,105000,55797685,4550,4550,4550,4550,0
|
|
20241106,104900,55797685,4550,4550,4550,4550,0
|
|
20241106,104800,55797685,4550,4550,4550,4550,1
|
|
20241106,104700,55793135,4520,4520,4520,4520,0
|
|
20241106,104600,55793135,4520,4520,4520,4520,0
|
|
20241106,104500,55793135,4520,4520,4520,4520,0
|
|
20241106,104400,55793135,4520,4520,4520,4520,0
|
|
20241106,104300,55793135,4520,4520,4520,4520,0
|
|
20241106,104200,55793135,4520,4520,4520,4520,94
|
|
20241106,104100,55368255,4550,4550,4550,4550,0
|
|
20241106,104000,55368255,4550,4550,4550,4550,0
|
|
20241106,103900,55368255,4550,4550,4550,4550,0
|
|
20241106,103800,55368255,4550,4550,4550,4550,0
|
|
20241106,103700,55368255,4550,4550,4550,4550,0
|
|
20241106,103600,55368255,4550,4525,4550,4525,201
|
|
20241106,103500,54458705,4550,4550,4550,4550,0
|
|
20241106,103400,54458705,4550,4550,4550,4550,0
|
|
20241106,103300,54458705,4550,4550,4550,4550,5
|
|
20241106,103200,54435955,4550,4550,4550,4550,0
|
|
20241106,103100,54435955,4550,4550,4550,4550,11
|
|
20241106,103000,54385905,4535,4535,4535,4535,129
|
|
20241106,102900,53800890,4550,4550,4550,4550,0
|
|
20241106,102800,53800890,4550,4550,4550,4550,0
|
|
20241106,102700,53800890,4550,4550,4550,4550,1
|
|
20241106,102600,53796340,4515,4515,4515,4515,20
|
|
20241106,102500,53706040,4550,4550,4550,4550,0
|
|
20241106,102400,53706040,4550,4550,4550,4550,1
|
|
20241106,102300,53701490,4555,4520,4555,4520,1001
|
|
20241106,102200,49160525,4520,4520,4520,4520,0
|
|
20241106,102100,49160525,4520,4520,4520,4520,1
|
|
20241106,102000,49156005,4515,4500,4515,4500,3
|
|
20241106,101900,49142490,4500,4500,4500,4500,0
|
|
20241106,101800,49142490,4500,4500,4500,4500,0
|
|
20241106,101700,49142490,4500,4500,4500,4500,11
|
|
20241106,101600,49092990,4500,4500,4505,4500,433
|
|
20241106,101500,47144275,4500,4515,4515,4500,201
|
|
20241106,101400,46239760,4520,4520,4520,4520,10
|
|
20241106,101300,46194560,4520,4500,4520,4500,101
|
|
20241106,101200,45740040,4525,4525,4525,4525,0
|
|
20241106,101100,45740040,4525,4515,4525,4500,21
|
|
20241106,101000,45645310,4515,4520,4520,4515,261
|
|
20241106,100900,44465670,4525,4525,4525,4525,0
|
|
20241106,100800,44465670,4525,4525,4525,4525,1
|
|
20241106,100700,44461145,4520,4515,4520,4515,11
|
|
20241106,100600,44411475,4525,4525,4525,4525,1
|
|
20241106,100500,44406950,4525,4525,4525,4525,2
|
|
20241106,100400,44397900,4530,4530,4530,4530,0
|
|
20241106,100300,44397900,4530,4530,4530,4530,0
|
|
20241106,100200,44397900,4530,4530,4530,4530,2
|
|
20241106,100100,44388840,4505,4505,4505,4505,100
|
|
20241106,100000,43938340,4530,4500,4530,4500,1142
|
|
20241106,095900,38785200,4510,4510,4510,4510,754
|
|
20241106,095800,35384660,4530,4530,4530,4530,0
|
|
20241106,095700,35384660,4530,4530,4530,4530,0
|
|
20241106,095600,35384660,4530,4525,4530,4525,11
|
|
20241106,095500,35334880,4525,4525,4525,4525,0
|
|
20241106,095400,35334880,4525,4510,4525,4510,23
|
|
20241106,095300,35231135,4525,4525,4525,4525,0
|
|
20241106,095200,35231135,4525,4525,4525,4525,0
|
|
20241106,095100,35231135,4525,4525,4525,4525,50
|
|
20241106,095000,35004885,4525,4525,4525,4525,1
|
|
20241106,094900,35000360,4500,4535,4535,4500,1001
|
|
20241106,094800,30493230,4520,4525,4525,4520,16
|
|
20241106,094700,30420865,4535,4535,4535,4535,0
|
|
20241106,094600,30420865,4535,4535,4535,4535,0
|
|
20241106,094500,30420865,4535,4535,4535,4535,0
|
|
20241106,094400,30420865,4535,4530,4535,4525,68
|
|
20241106,094300,30112660,4535,4535,4535,4535,0
|
|
20241106,094200,30112660,4535,4530,4535,4530,201
|
|
20241106,094100,29202125,4535,4535,4535,4535,0
|
|
20241106,094000,29202125,4535,4535,4535,4535,1
|
|
20241106,093900,29197590,4535,4535,4535,4535,0
|
|
20241106,093800,29197590,4535,4535,4535,4535,0
|
|
20241106,093700,29197590,4535,4525,4535,4525,78
|
|
20241106,093600,28844295,4530,4530,4530,4530,0
|
|
20241106,093500,28844295,4530,4530,4530,4530,0
|
|
20241106,093400,28844295,4530,4530,4530,4530,3
|
|
20241106,093300,28830705,4535,4535,4535,4535,0
|
|
20241106,093200,28830705,4535,4535,4535,4535,1
|
|
20241106,093100,28826170,4535,4535,4535,4535,1
|
|
20241106,093000,28821635,4525,4525,4525,4525,0
|
|
20241106,092900,28821635,4525,4525,4525,4525,0
|
|
20241106,092800,28821635,4525,4525,4525,4525,37
|
|
20241106,092700,28654210,4535,4535,4535,4535,2
|
|
20241106,092600,28645140,4545,4545,4545,4545,0
|
|
20241106,092500,28645140,4545,4545,4545,4545,0
|
|
20241106,092400,28645140,4545,4545,4545,4545,0
|
|
20241106,092300,28645140,4545,4545,4545,4545,0
|
|
20241106,092200,28645140,4545,4545,4545,4545,0
|
|
20241106,092100,28645140,4545,4545,4545,4545,1
|
|
20241106,092000,28640595,4545,4545,4545,4545,0
|
|
20241106,091900,28640595,4545,4520,4545,4520,101
|
|
20241106,091800,28184050,4520,4520,4520,4520,100
|
|
20241106,091700,27732050,4555,4555,4555,4555,0
|
|
20241106,091600,27732050,4555,4530,4555,4530,10
|
|
20241106,091500,27686685,4530,4540,4545,4470,2524
|
|
20241106,091400,16290430,4540,4540,4545,4540,1059
|
|
20241106,091300,11482515,4545,4545,4545,4545,62
|
|
20241106,091200,11200725,4560,4560,4560,4560,0
|
|
20241106,091100,11200725,4560,4560,4560,4560,0
|
|
20241106,091000,11200725,4560,4560,4560,4560,22
|
|
20241106,090900,11100405,4560,4560,4560,4560,0
|
|
20241106,090800,11100405,4560,4560,4560,4560,1
|
|
20241106,090700,11095845,4545,4560,4560,4545,21
|
|
20241106,090600,11000385,4545,4550,4550,4545,772
|
|
20241106,090500,7491640,4550,4550,4550,4550,301
|
|
20241106,090400,6122090,4570,4570,4570,4565,389
|
|
20241106,090300,4344855,4570,4570,4570,4570,0
|
|
20241106,090200,4344855,4570,4570,4570,4570,0
|
|
20241106,090100,4344855,4570,4570,4570,4570,62
|
|
20241106,090000,4061515,4545,4575,4575,4540,890
|