702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,203900,77396240,4440,4440,4440,4440,1226
|
|
20241104,203800,77396240,4440,4440,4440,4440,0
|
|
20241104,203700,77396240,4440,4440,4440,4440,0
|
|
20241104,203600,77396240,4440,4440,4440,4440,0
|
|
20241104,203500,77396240,4440,4440,4440,4440,0
|
|
20241104,203400,77396240,4440,4440,4440,4440,0
|
|
20241104,203300,77396240,4440,4440,4440,4440,0
|
|
20241104,203200,77396240,4440,4440,4440,4440,0
|
|
20241104,203100,77396240,4440,4440,4440,4440,0
|
|
20241104,203000,77396240,4440,4440,4440,4440,0
|
|
20241104,202900,77396240,4440,4440,4440,4440,0
|
|
20241104,202800,77396240,4440,4440,4440,4440,0
|
|
20241104,202700,77396240,4440,4440,4440,4440,0
|
|
20241104,202600,77396240,4440,4440,4440,4440,0
|
|
20241104,202500,77396240,4440,4440,4440,4440,0
|
|
20241104,202400,77396240,4440,4440,4440,4440,0
|
|
20241104,202300,77396240,4440,4440,4440,4440,0
|
|
20241104,202200,77396240,4440,4440,4440,4440,0
|
|
20241104,202100,77396240,4440,4440,4440,4440,0
|
|
20241104,202000,77396240,4440,4440,4440,4440,0
|
|
20241104,201900,77396240,4440,4440,4440,4440,0
|
|
20241104,201800,77396240,4440,4440,4440,4440,0
|
|
20241104,201700,77396240,4440,4440,4440,4440,0
|
|
20241104,201600,77396240,4440,4440,4440,4440,0
|
|
20241104,201500,77396240,4440,4440,4440,4440,0
|
|
20241104,201400,77396240,4440,4440,4440,4440,0
|
|
20241104,201300,77396240,4440,4440,4440,4440,0
|
|
20241104,201200,77396240,4440,4440,4440,4440,0
|
|
20241104,201100,77396240,4440,4440,4440,4440,0
|
|
20241104,201000,77396240,4440,4440,4440,4440,0
|
|
20241104,200900,77396240,4440,4440,4440,4440,1226
|
|
20241104,200800,77396240,4440,4440,4440,4440,0
|
|
20241104,200700,77396240,4440,4440,4440,4440,0
|
|
20241104,200600,77396240,4440,4440,4440,4440,0
|
|
20241104,200500,77396240,4440,4440,4440,4440,0
|
|
20241104,200400,77396240,4440,4440,4440,4440,0
|
|
20241104,200300,77396240,4440,4440,4440,4440,0
|
|
20241104,200200,77396240,4440,4440,4440,4440,0
|
|
20241104,200100,77396240,4440,4440,4440,4440,0
|
|
20241104,200000,77396240,4440,4440,4440,4440,0
|
|
20241104,195900,77396240,4440,4440,4440,4440,0
|
|
20241104,195800,77396240,4440,4440,4440,4440,0
|
|
20241104,195700,77396240,4440,4440,4440,4440,0
|
|
20241104,195600,77396240,4440,4440,4440,4440,0
|
|
20241104,195500,77396240,4440,4440,4440,4440,0
|
|
20241104,195400,77396240,4440,4440,4440,4440,0
|
|
20241104,195300,77396240,4440,4440,4440,4440,0
|
|
20241104,195200,77396240,4440,4440,4440,4440,0
|
|
20241104,195100,77396240,4440,4440,4440,4440,0
|
|
20241104,195000,77396240,4440,4440,4440,4440,0
|
|
20241104,194900,77396240,4440,4440,4440,4440,0
|
|
20241104,194800,77396240,4440,4440,4440,4440,0
|
|
20241104,194700,77396240,4440,4440,4440,4440,0
|
|
20241104,194600,77396240,4440,4440,4440,4440,0
|
|
20241104,194500,77396240,4440,4440,4440,4440,0
|
|
20241104,194400,77396240,4440,4440,4440,4440,0
|
|
20241104,194300,77396240,4440,4440,4440,4440,0
|
|
20241104,194200,77396240,4440,4440,4440,4440,0
|
|
20241104,194100,77396240,4440,4440,4440,4440,0
|
|
20241104,194000,77396240,4440,4440,4440,4440,0
|
|
20241104,193900,77396240,4440,4440,4440,4440,1226
|
|
20241104,193800,77396240,4440,4440,4440,4440,0
|
|
20241104,193700,77396240,4440,4440,4440,4440,0
|
|
20241104,193600,77396240,4440,4440,4440,4440,0
|
|
20241104,193500,77396240,4440,4440,4440,4440,0
|
|
20241104,193400,77396240,4440,4440,4440,4440,0
|
|
20241104,193300,77396240,4440,4440,4440,4440,0
|
|
20241104,193200,77396240,4440,4440,4440,4440,0
|
|
20241104,193100,77396240,4440,4440,4440,4440,0
|
|
20241104,193000,77396240,4440,4440,4440,4440,0
|
|
20241104,192900,77396240,4440,4440,4440,4440,0
|
|
20241104,192800,77396240,4440,4440,4440,4440,0
|
|
20241104,192700,77396240,4440,4440,4440,4440,0
|
|
20241104,192600,77396240,4440,4440,4440,4440,0
|
|
20241104,192500,77396240,4440,4440,4440,4440,0
|
|
20241104,192400,77396240,4440,4440,4440,4440,0
|
|
20241104,192300,77396240,4440,4440,4440,4440,0
|
|
20241104,192200,77396240,4440,4440,4440,4440,0
|
|
20241104,192100,77396240,4440,4440,4440,4440,0
|
|
20241104,192000,77396240,4440,4440,4440,4440,0
|
|
20241104,191900,77396240,4440,4440,4440,4440,0
|
|
20241104,191800,77396240,4440,4440,4440,4440,0
|
|
20241104,191700,77396240,4440,4440,4440,4440,0
|
|
20241104,191600,77396240,4440,4440,4440,4440,0
|
|
20241104,191500,77396240,4440,4440,4440,4440,0
|
|
20241104,191400,77396240,4440,4440,4440,4440,0
|
|
20241104,191300,77396240,4440,4440,4440,4440,0
|
|
20241104,191200,77396240,4440,4440,4440,4440,0
|
|
20241104,191100,77396240,4440,4440,4440,4440,0
|
|
20241104,191000,77396240,4440,4440,4440,4440,0
|
|
20241104,190900,77396240,4440,4440,4440,4440,1226
|
|
20241104,190800,77396240,4440,4440,4440,4440,0
|
|
20241104,190700,77396240,4440,4440,4440,4440,0
|
|
20241104,190600,77396240,4440,4440,4440,4440,0
|
|
20241104,190500,77396240,4440,4440,4440,4440,0
|
|
20241104,190400,77396240,4440,4440,4440,4440,0
|
|
20241104,190300,77396240,4440,4440,4440,4440,0
|
|
20241104,190200,77396240,4440,4440,4440,4440,0
|
|
20241104,190100,77396240,4440,4440,4440,4440,0
|
|
20241104,190000,77396240,4440,4440,4440,4440,0
|
|
20241104,185900,77396240,4440,4440,4440,4440,0
|
|
20241104,185800,77396240,4440,4440,4440,4440,0
|
|
20241104,185700,77396240,4440,4440,4440,4440,0
|
|
20241104,185600,77396240,4440,4440,4440,4440,0
|
|
20241104,185500,77396240,4440,4440,4440,4440,0
|
|
20241104,185400,77396240,4440,4440,4440,4440,0
|
|
20241104,185300,77396240,4440,4440,4440,4440,0
|
|
20241104,185200,77396240,4440,4440,4440,4440,0
|
|
20241104,185100,77396240,4440,4440,4440,4440,0
|
|
20241104,185000,77396240,4440,4440,4440,4440,0
|
|
20241104,184900,77396240,4440,4440,4440,4440,0
|
|
20241104,184800,77396240,4440,4440,4440,4440,0
|
|
20241104,184700,77396240,4440,4440,4440,4440,0
|
|
20241104,184600,77396240,4440,4440,4440,4440,0
|
|
20241104,184500,77396240,4440,4440,4440,4440,0
|
|
20241104,184400,77396240,4440,4440,4440,4440,0
|
|
20241104,184300,77396240,4440,4440,4440,4440,0
|
|
20241104,184200,77396240,4440,4440,4440,4440,0
|
|
20241104,184100,77396240,4440,4440,4440,4440,0
|
|
20241104,184000,77396240,4440,4440,4440,4440,0
|
|
20241104,183900,77396240,4440,4440,4440,4440,1226
|
|
20241104,183800,77396240,4440,4440,4440,4440,0
|
|
20241104,183700,77396240,4440,4440,4440,4440,0
|
|
20241104,183600,77396240,4440,4440,4440,4440,0
|
|
20241104,183500,77396240,4440,4440,4440,4440,0
|
|
20241104,183400,77396240,4440,4440,4440,4440,0
|
|
20241104,183300,77396240,4440,4440,4440,4440,0
|
|
20241104,183200,77396240,4440,4440,4440,4440,0
|
|
20241104,183100,77396240,4440,4440,4440,4440,0
|
|
20241104,183000,77396240,4440,4440,4440,4440,0
|
|
20241104,182900,77396240,4440,4440,4440,4440,0
|
|
20241104,182800,77396240,4440,4440,4440,4440,0
|
|
20241104,182700,77396240,4440,4440,4440,4440,0
|
|
20241104,182600,77396240,4440,4440,4440,4440,0
|
|
20241104,182500,77396240,4440,4440,4440,4440,0
|
|
20241104,182400,77396240,4440,4440,4440,4440,0
|
|
20241104,182300,77396240,4440,4440,4440,4440,0
|
|
20241104,182200,77396240,4440,4440,4440,4440,0
|
|
20241104,182100,77396240,4440,4440,4440,4440,0
|
|
20241104,182000,77396240,4440,4440,4440,4440,0
|
|
20241104,181900,77396240,4440,4440,4440,4440,0
|
|
20241104,181800,77396240,4440,4440,4440,4440,0
|
|
20241104,181700,77396240,4440,4440,4440,4440,0
|
|
20241104,181600,77396240,4440,4440,4440,4440,0
|
|
20241104,181500,77396240,4440,4440,4440,4440,0
|
|
20241104,181400,77396240,4440,4440,4440,4440,0
|
|
20241104,181300,77396240,4440,4440,4440,4440,0
|
|
20241104,181200,77396240,4440,4440,4440,4440,0
|
|
20241104,181100,77396240,4440,4440,4440,4440,0
|
|
20241104,181000,77396240,4440,4440,4440,4440,0
|
|
20241104,180900,77396240,4440,4440,4440,4440,1226
|
|
20241104,180800,77396240,4440,4440,4440,4440,0
|
|
20241104,180700,77396240,4440,4440,4440,4440,0
|
|
20241104,180600,77396240,4440,4440,4440,4440,0
|
|
20241104,180500,77396240,4440,4440,4440,4440,0
|
|
20241104,180400,77396240,4440,4440,4440,4440,0
|
|
20241104,180300,77396240,4440,4440,4440,4440,0
|
|
20241104,180200,77396240,4440,4440,4440,4440,0
|
|
20241104,180100,77396240,4440,4440,4440,4440,0
|
|
20241104,180000,77396240,4440,4440,4440,4440,0
|
|
20241104,175900,77396240,4440,4440,4440,4440,0
|
|
20241104,175800,77396240,4440,4440,4440,4440,0
|
|
20241104,175700,77396240,4440,4440,4440,4440,0
|
|
20241104,175600,77396240,4440,4440,4440,4440,0
|
|
20241104,175500,77396240,4440,4440,4440,4440,0
|
|
20241104,175400,77396240,4440,4440,4440,4440,0
|
|
20241104,175300,77396240,4440,4440,4440,4440,0
|
|
20241104,175200,77396240,4440,4440,4440,4440,0
|
|
20241104,175100,77396240,4440,4440,4440,4440,0
|
|
20241104,175000,77396240,4440,4440,4440,4440,0
|
|
20241104,174900,77396240,4440,4440,4440,4440,0
|
|
20241104,174800,77396240,4440,4440,4440,4440,0
|
|
20241104,174700,77396240,4440,4440,4440,4440,0
|
|
20241104,174600,77396240,4440,4440,4440,4440,0
|
|
20241104,174500,77396240,4440,4440,4440,4440,0
|
|
20241104,174400,77396240,4440,4440,4440,4440,0
|
|
20241104,174300,77396240,4440,4440,4440,4440,0
|
|
20241104,174200,77396240,4440,4440,4440,4440,0
|
|
20241104,174100,77396240,4440,4440,4440,4440,0
|
|
20241104,174000,77396240,4440,4440,4440,4440,0
|
|
20241104,173900,77396240,4440,4440,4440,4440,1226
|
|
20241104,173800,77396240,4440,4440,4440,4440,0
|
|
20241104,173700,77396240,4440,4440,4440,4440,0
|
|
20241104,173600,77396240,4440,4440,4440,4440,0
|
|
20241104,173500,77396240,4440,4440,4440,4440,0
|
|
20241104,173400,77396240,4440,4440,4440,4440,0
|
|
20241104,173300,77396240,4440,4440,4440,4440,0
|
|
20241104,173200,77396240,4440,4440,4440,4440,0
|
|
20241104,173100,77396240,4440,4440,4440,4440,0
|
|
20241104,173000,77396240,4440,4440,4440,4440,0
|
|
20241104,172900,77396240,4440,4440,4440,4440,0
|
|
20241104,172800,77396240,4440,4440,4440,4440,0
|
|
20241104,172700,77396240,4440,4440,4440,4440,0
|
|
20241104,172600,77396240,4440,4440,4440,4440,0
|
|
20241104,172500,77396240,4440,4440,4440,4440,0
|
|
20241104,172400,77396240,4440,4440,4440,4440,0
|
|
20241104,172300,77396240,4440,4440,4440,4440,0
|
|
20241104,172200,77396240,4440,4440,4440,4440,0
|
|
20241104,172100,77396240,4440,4440,4440,4440,0
|
|
20241104,172000,77396240,4440,4440,4440,4440,0
|
|
20241104,171900,77396240,4440,4440,4440,4440,0
|
|
20241104,171800,77396240,4440,4440,4440,4440,0
|
|
20241104,171700,77396240,4440,4440,4440,4440,0
|
|
20241104,171600,77396240,4440,4440,4440,4440,0
|
|
20241104,171500,77396240,4440,4440,4440,4440,0
|
|
20241104,171400,77396240,4440,4440,4440,4440,0
|
|
20241104,171300,77396240,4440,4440,4440,4440,0
|
|
20241104,171200,77396240,4440,4440,4440,4440,0
|
|
20241104,171100,77396240,4440,4440,4440,4440,0
|
|
20241104,171000,77396240,4440,4440,4440,4440,0
|
|
20241104,170900,77396240,4440,4440,4440,4440,1226
|
|
20241104,170800,77396240,4440,4440,4440,4440,0
|
|
20241104,170700,77396240,4440,4440,4440,4440,0
|
|
20241104,170600,77396240,4440,4440,4440,4440,0
|
|
20241104,170500,77396240,4440,4440,4440,4440,0
|
|
20241104,170400,77396240,4440,4440,4440,4440,0
|
|
20241104,170300,77396240,4440,4440,4440,4440,0
|
|
20241104,170200,77396240,4440,4440,4440,4440,0
|
|
20241104,170100,77396240,4440,4440,4440,4440,0
|
|
20241104,170000,77396240,4440,4440,4440,4440,0
|
|
20241104,165900,77396240,4440,4440,4440,4440,0
|
|
20241104,165800,77396240,4440,4440,4440,4440,0
|
|
20241104,165700,77396240,4440,4440,4440,4440,0
|
|
20241104,165600,77396240,4440,4440,4440,4440,0
|
|
20241104,165500,77396240,4440,4440,4440,4440,0
|
|
20241104,165400,77396240,4440,4440,4440,4440,0
|
|
20241104,165300,77396240,4440,4440,4440,4440,0
|
|
20241104,165200,77396240,4440,4440,4440,4440,0
|
|
20241104,165100,77396240,4440,4440,4440,4440,0
|
|
20241104,165000,77396240,4440,4440,4440,4440,0
|
|
20241104,164900,77396240,4440,4440,4440,4440,0
|
|
20241104,164800,77396240,4440,4440,4440,4440,0
|
|
20241104,164700,77396240,4440,4440,4440,4440,0
|
|
20241104,164600,77396240,4440,4440,4440,4440,0
|
|
20241104,164500,77396240,4440,4440,4440,4440,0
|
|
20241104,164400,77396240,4440,4440,4440,4440,0
|
|
20241104,164300,77396240,4440,4440,4440,4440,0
|
|
20241104,164200,77396240,4440,4440,4440,4440,0
|
|
20241104,164100,77396240,4440,4440,4440,4440,0
|
|
20241104,164000,77396240,4440,4440,4440,4440,0
|
|
20241104,163900,77396240,4440,4440,4440,4440,1226
|
|
20241104,163800,77396240,4440,4440,4440,4440,0
|
|
20241104,163700,77396240,4440,4440,4440,4440,0
|
|
20241104,163600,77396240,4440,4440,4440,4440,0
|
|
20241104,163500,77396240,4440,4440,4440,4440,0
|
|
20241104,163400,77396240,4440,4440,4440,4440,0
|
|
20241104,163300,77396240,4440,4440,4440,4440,0
|
|
20241104,163200,77396240,4440,4440,4440,4440,0
|
|
20241104,163100,77396240,4440,4440,4440,4440,0
|
|
20241104,163000,77396240,4440,4440,4440,4440,0
|
|
20241104,162900,77396240,4440,4440,4440,4440,0
|
|
20241104,162800,77396240,4440,4440,4440,4440,0
|
|
20241104,162700,77396240,4440,4440,4440,4440,0
|
|
20241104,162600,77396240,4440,4440,4440,4440,0
|
|
20241104,162500,77396240,4440,4440,4440,4440,0
|
|
20241104,162400,77396240,4440,4440,4440,4440,0
|
|
20241104,162300,77396240,4440,4440,4440,4440,0
|
|
20241104,162200,77396240,4440,4440,4440,4440,0
|
|
20241104,162100,77396240,4440,4440,4440,4440,0
|
|
20241104,162000,77396240,4440,4440,4440,4440,0
|
|
20241104,161900,77396240,4440,4440,4440,4440,0
|
|
20241104,161800,77396240,4440,4440,4440,4440,0
|
|
20241104,161700,77396240,4440,4440,4440,4440,0
|
|
20241104,161600,77396240,4440,4440,4440,4440,0
|
|
20241104,161500,77396240,4440,4440,4440,4440,0
|
|
20241104,161400,77396240,4440,4440,4440,4440,0
|
|
20241104,161300,77396240,4440,4440,4440,4440,0
|
|
20241104,161200,77396240,4440,4440,4440,4440,0
|
|
20241104,161100,77396240,4440,4440,4440,4440,0
|
|
20241104,161000,77396240,4440,4440,4440,4440,0
|
|
20241104,160900,77396240,4440,4440,4440,4440,1226
|
|
20241104,160800,77396240,4440,4440,4440,4440,0
|
|
20241104,160700,77396240,4440,4440,4440,4440,0
|
|
20241104,160600,77396240,4440,4440,4440,4440,0
|
|
20241104,160500,77396240,4440,4440,4440,4440,0
|
|
20241104,160400,77396240,4440,4440,4440,4440,0
|
|
20241104,160300,77396240,4440,4440,4440,4440,0
|
|
20241104,160200,77396240,4440,4440,4440,4440,0
|
|
20241104,160100,77396240,4440,4440,4440,4440,0
|
|
20241104,160000,77396240,4440,4440,4440,4440,0
|
|
20241104,155900,77396240,4440,4440,4440,4440,0
|
|
20241104,155800,77396240,4440,4440,4440,4440,0
|
|
20241104,155700,77396240,4440,4440,4440,4440,0
|
|
20241104,155600,77396240,4440,4440,4440,4440,0
|
|
20241104,155500,77396240,4440,4440,4440,4440,0
|
|
20241104,155400,77396240,4440,4440,4440,4440,0
|
|
20241104,155300,77396240,4440,4440,4440,4440,0
|
|
20241104,155200,77396240,4440,4440,4440,4440,0
|
|
20241104,155100,77396240,4440,4440,4440,4440,0
|
|
20241104,155000,77396240,4440,4440,4440,4440,0
|
|
20241104,154900,77396240,4440,4440,4440,4440,0
|
|
20241104,154800,77396240,4440,4440,4440,4440,0
|
|
20241104,154700,77396240,4440,4440,4440,4440,0
|
|
20241104,154600,77396240,4440,4440,4440,4440,0
|
|
20241104,154500,77396240,4440,4440,4440,4440,0
|
|
20241104,154400,77396240,4440,4440,4440,4440,0
|
|
20241104,154300,77396240,4440,4440,4440,4440,0
|
|
20241104,154200,77396240,4440,4440,4440,4440,0
|
|
20241104,154100,77396240,4440,4440,4440,4440,0
|
|
20241104,154000,77396240,4440,4440,4440,4440,0
|
|
20241104,153900,77396240,4440,4440,4440,4440,1226
|
|
20241104,153800,77396240,4440,4440,4440,4440,0
|
|
20241104,153700,77396240,4440,4440,4440,4440,0
|
|
20241104,153600,77396240,4440,4440,4440,4440,0
|
|
20241104,153500,77396240,4440,4440,4440,4440,0
|
|
20241104,153400,77396240,4440,4440,4440,4440,0
|
|
20241104,153300,77396240,4440,4440,4440,4440,0
|
|
20241104,153200,77396240,4440,4440,4440,4440,0
|
|
20241104,153100,77396240,4440,4440,4440,4440,0
|
|
20241104,153000,77396240,4440,4440,4440,4440,1226
|
|
20241104,152900,71952800,4435,4435,4435,4435,0
|
|
20241104,152800,71952800,4435,4435,4435,4435,0
|
|
20241104,152700,71952800,4435,4435,4435,4435,0
|
|
20241104,152600,71952800,4435,4435,4435,4435,0
|
|
20241104,152500,71952800,4435,4435,4435,4435,0
|
|
20241104,152400,71952800,4435,4435,4435,4435,0
|
|
20241104,152300,71952800,4435,4435,4435,4435,0
|
|
20241104,152200,71952800,4435,4435,4435,4435,0
|
|
20241104,152100,71952800,4435,4435,4435,4435,0
|
|
20241104,152000,71952800,4435,4435,4435,4435,0
|
|
20241104,151900,71952800,4435,4435,4435,4435,29
|
|
20241104,151800,71824185,4420,4420,4420,4420,0
|
|
20241104,151700,71824185,4420,4420,4420,4420,0
|
|
20241104,151600,71824185,4420,4420,4420,4420,298
|
|
20241104,151500,70507025,4435,4435,4435,4435,37
|
|
20241104,151400,70342930,4430,4430,4430,4430,0
|
|
20241104,151300,70342930,4430,4435,4435,4430,12
|
|
20241104,151200,70289720,4435,4435,4435,4435,0
|
|
20241104,151100,70289720,4435,4435,4435,4435,35
|
|
20241104,151000,70134495,4435,4435,4435,4435,31
|
|
20241104,150900,69997010,4420,4420,4420,4420,1050
|
|
20241104,150800,65356010,4410,4410,4410,4410,0
|
|
20241104,150700,65356010,4410,4410,4410,4410,0
|
|
20241104,150600,65356010,4410,4410,4410,4410,438
|
|
20241104,150500,63424430,4420,4420,4420,4420,10
|
|
20241104,150400,63380230,4410,4415,4415,4410,208
|
|
20241104,150300,62462875,4420,4420,4420,4420,0
|
|
20241104,150200,62462875,4420,4425,4425,4420,33
|
|
20241104,150100,62317000,4425,4425,4425,4425,0
|
|
20241104,150000,62317000,4425,4425,4425,4425,0
|
|
20241104,145900,62317000,4425,4425,4425,4425,1
|
|
20241104,145800,62312575,4425,4430,4430,4425,54
|
|
20241104,145700,62073620,4425,4425,4425,4425,0
|
|
20241104,145600,62073620,4425,4425,4425,4425,53
|
|
20241104,145500,61839095,4425,4425,4425,4425,0
|
|
20241104,145400,61839095,4425,4425,4425,4425,0
|
|
20241104,145300,61839095,4425,4425,4425,4425,0
|
|
20241104,145200,61839095,4425,4425,4425,4425,0
|
|
20241104,145100,61839095,4425,4425,4425,4425,0
|
|
20241104,145000,61839095,4425,4425,4425,4425,0
|
|
20241104,144900,61839095,4425,4425,4425,4425,0
|
|
20241104,144800,61839095,4425,4425,4425,4425,0
|
|
20241104,144700,61839095,4425,4425,4425,4425,0
|
|
20241104,144600,61839095,4425,4425,4425,4425,0
|
|
20241104,144500,61839095,4425,4425,4425,4425,0
|
|
20241104,144400,61839095,4425,4425,4425,4425,53
|
|
20241104,144300,61604570,4425,4425,4425,4425,12
|
|
20241104,144200,61551470,4440,4440,4440,4440,0
|
|
20241104,144100,61551470,4440,4440,4440,4440,0
|
|
20241104,144000,61551470,4440,4440,4440,4440,0
|
|
20241104,143900,61551470,4440,4440,4440,4440,0
|
|
20241104,143800,61551470,4440,4440,4440,4440,1
|
|
20241104,143700,61547030,4425,4425,4425,4425,0
|
|
20241104,143600,61547030,4425,4425,4425,4425,0
|
|
20241104,143500,61547030,4425,4425,4425,4425,0
|
|
20241104,143400,61547030,4425,4425,4425,4425,0
|
|
20241104,143300,61547030,4425,4425,4425,4425,13
|
|
20241104,143200,61489505,4425,4425,4425,4425,0
|
|
20241104,143100,61489505,4425,4425,4425,4425,0
|
|
20241104,143000,61489505,4425,4425,4425,4425,0
|
|
20241104,142900,61489505,4425,4425,4425,4425,0
|
|
20241104,142800,61489505,4425,4425,4425,4425,0
|
|
20241104,142700,61489505,4425,4425,4425,4425,125
|
|
20241104,142600,60936380,4445,4445,4445,4445,0
|
|
20241104,142500,60936380,4445,4445,4445,4445,0
|
|
20241104,142400,60936380,4445,4445,4445,4445,0
|
|
20241104,142300,60936380,4445,4445,4445,4445,0
|
|
20241104,142200,60936380,4445,4445,4445,4445,0
|
|
20241104,142100,60936380,4445,4445,4445,4445,0
|
|
20241104,142000,60936380,4445,4445,4445,4445,0
|
|
20241104,141900,60936380,4445,4445,4445,4445,0
|
|
20241104,141800,60936380,4445,4445,4445,4445,0
|
|
20241104,141700,60936380,4445,4445,4445,4445,0
|
|
20241104,141600,60936380,4445,4445,4445,4445,0
|
|
20241104,141500,60936380,4445,4445,4445,4445,0
|
|
20241104,141400,60936380,4445,4445,4445,4445,0
|
|
20241104,141300,60936380,4445,4445,4445,4445,0
|
|
20241104,141200,60936380,4445,4445,4445,4445,0
|
|
20241104,141100,60936380,4445,4445,4445,4445,0
|
|
20241104,141000,60936380,4445,4445,4445,4445,0
|
|
20241104,140900,60936380,4445,4445,4445,4445,0
|
|
20241104,140800,60936380,4445,4445,4445,4445,0
|
|
20241104,140700,60936380,4445,4445,4445,4445,0
|
|
20241104,140600,60936380,4445,4445,4445,4445,0
|
|
20241104,140500,60936380,4445,4445,4445,4445,0
|
|
20241104,140400,60936380,4445,4445,4445,4445,0
|
|
20241104,140300,60936380,4445,4445,4445,4445,0
|
|
20241104,140200,60936380,4445,4445,4445,4445,0
|
|
20241104,140100,60936380,4445,4445,4445,4445,0
|
|
20241104,140000,60936380,4445,4445,4445,4445,0
|
|
20241104,135900,60936380,4445,4445,4445,4445,0
|
|
20241104,135800,60936380,4445,4430,4445,4420,60
|
|
20241104,135700,60670580,4445,4445,4445,4445,0
|
|
20241104,135600,60670580,4445,4445,4445,4445,0
|
|
20241104,135500,60670580,4445,4445,4445,4445,0
|
|
20241104,135400,60670580,4445,4445,4445,4445,90
|
|
20241104,135300,60270530,4445,4445,4445,4445,0
|
|
20241104,135200,60270530,4445,4445,4445,4445,0
|
|
20241104,135100,60270530,4445,4445,4445,4445,0
|
|
20241104,135000,60270530,4445,4445,4445,4445,0
|
|
20241104,134900,60270530,4445,4445,4445,4445,0
|
|
20241104,134800,60270530,4445,4440,4445,4440,200
|
|
20241104,134700,59381535,4445,4445,4445,4445,10
|
|
20241104,134600,59337085,4415,4415,4415,4415,0
|
|
20241104,134500,59337085,4415,4415,4415,4415,0
|
|
20241104,134400,59337085,4415,4415,4415,4415,0
|
|
20241104,134300,59337085,4415,4435,4435,4415,500
|
|
20241104,134200,57126320,4435,4435,4435,4435,0
|
|
20241104,134100,57126320,4435,4435,4435,4435,0
|
|
20241104,134000,57126320,4435,4435,4435,4435,0
|
|
20241104,133900,57126320,4435,4435,4435,4435,0
|
|
20241104,133800,57126320,4435,4435,4435,4435,0
|
|
20241104,133700,57126320,4435,4435,4435,4435,5
|
|
20241104,133600,57104145,4435,4435,4435,4435,0
|
|
20241104,133500,57104145,4435,4435,4435,4435,0
|
|
20241104,133400,57104145,4435,4435,4435,4435,0
|
|
20241104,133300,57104145,4435,4435,4435,4435,0
|
|
20241104,133200,57104145,4435,4435,4435,4435,500
|
|
20241104,133100,54886645,4440,4440,4440,4440,0
|
|
20241104,133000,54886645,4440,4440,4440,4440,0
|
|
20241104,132900,54886645,4440,4440,4440,4440,8
|
|
20241104,132800,54851125,4440,4440,4440,4440,200
|
|
20241104,132700,53963125,4440,4440,4440,4440,0
|
|
20241104,132600,53963125,4440,4440,4440,4440,0
|
|
20241104,132500,53963125,4440,4440,4440,4440,10
|
|
20241104,132400,53918725,4440,4440,4440,4440,7
|
|
20241104,132300,53887645,4440,4440,4440,4440,0
|
|
20241104,132200,53887645,4440,4440,4440,4440,0
|
|
20241104,132100,53887645,4440,4440,4440,4440,0
|
|
20241104,132000,53887645,4440,4440,4440,4440,0
|
|
20241104,131900,53887645,4440,4440,4440,4440,0
|
|
20241104,131800,53887645,4440,4440,4440,4440,24
|
|
20241104,131700,53781085,4445,4445,4445,4445,0
|
|
20241104,131600,53781085,4445,4445,4445,4445,0
|
|
20241104,131500,53781085,4445,4445,4445,4445,0
|
|
20241104,131400,53781085,4445,4445,4445,4445,0
|
|
20241104,131300,53781085,4445,4445,4445,4445,1
|
|
20241104,131200,53776640,4445,4445,4445,4445,40
|
|
20241104,131100,53598840,4445,4445,4445,4445,0
|
|
20241104,131000,53598840,4445,4445,4445,4445,0
|
|
20241104,130900,53598840,4445,4445,4445,4445,30
|
|
20241104,130800,53465490,4445,4445,4445,4445,0
|
|
20241104,130700,53465490,4445,4445,4445,4445,30
|
|
20241104,130600,53332140,4445,4445,4445,4445,67
|
|
20241104,130500,53034325,4465,4465,4465,4465,0
|
|
20241104,130400,53034325,4465,4465,4465,4465,0
|
|
20241104,130300,53034325,4465,4465,4465,4465,0
|
|
20241104,130200,53034325,4465,4465,4465,4465,0
|
|
20241104,130100,53034325,4465,4465,4465,4465,0
|
|
20241104,130000,53034325,4465,4465,4465,4465,0
|
|
20241104,125900,53034325,4465,4465,4465,4465,0
|
|
20241104,125800,53034325,4465,4465,4465,4465,0
|
|
20241104,125700,53034325,4465,4465,4465,4465,0
|
|
20241104,125600,53034325,4465,4465,4465,4465,0
|
|
20241104,125500,53034325,4465,4465,4465,4465,0
|
|
20241104,125400,53034325,4465,4465,4465,4465,0
|
|
20241104,125300,53034325,4465,4465,4465,4465,0
|
|
20241104,125200,53034325,4465,4465,4465,4465,0
|
|
20241104,125100,53034325,4465,4465,4465,4465,0
|
|
20241104,125000,53034325,4465,4465,4465,4465,0
|
|
20241104,124900,53034325,4465,4465,4465,4465,0
|
|
20241104,124800,53034325,4465,4465,4465,4465,0
|
|
20241104,124700,53034325,4465,4465,4465,4465,0
|
|
20241104,124600,53034325,4465,4465,4465,4465,0
|
|
20241104,124500,53034325,4465,4465,4465,4465,0
|
|
20241104,124400,53034325,4465,4440,4465,4440,28
|
|
20241104,124300,52909880,4460,4460,4460,4460,200
|
|
20241104,124200,52017880,4465,4465,4465,4465,0
|
|
20241104,124100,52017880,4465,4465,4465,4465,0
|
|
20241104,124000,52017880,4465,4465,4465,4465,0
|
|
20241104,123900,52017880,4465,4465,4465,4465,0
|
|
20241104,123800,52017880,4465,4465,4465,4465,0
|
|
20241104,123700,52017880,4465,4465,4465,4465,33
|
|
20241104,123600,51870535,4465,4465,4465,4465,0
|
|
20241104,123500,51870535,4465,4465,4465,4465,0
|
|
20241104,123400,51870535,4465,4465,4465,4465,0
|
|
20241104,123300,51870535,4465,4465,4465,4465,0
|
|
20241104,123200,51870535,4465,4465,4465,4465,0
|
|
20241104,123100,51870535,4465,4465,4465,4465,0
|
|
20241104,123000,51870535,4465,4445,4465,4445,1005
|
|
20241104,122900,47385955,4440,4440,4440,4440,0
|
|
20241104,122800,47385955,4440,4440,4440,4440,0
|
|
20241104,122700,47385955,4440,4440,4440,4440,0
|
|
20241104,122600,47385955,4440,4440,4440,4440,0
|
|
20241104,122500,47385955,4440,4440,4440,4440,0
|
|
20241104,122400,47385955,4440,4440,4440,4440,0
|
|
20241104,122300,47385955,4440,4440,4440,4440,0
|
|
20241104,122200,47385955,4440,4440,4440,4440,0
|
|
20241104,122100,47385955,4440,4440,4440,4440,44
|
|
20241104,122000,47190595,4445,4445,4445,4445,27
|
|
20241104,121900,47070580,4450,4450,4450,4450,53
|
|
20241104,121800,46834730,4450,4450,4450,4450,0
|
|
20241104,121700,46834730,4450,4450,4450,4450,0
|
|
20241104,121600,46834730,4450,4450,4450,4450,0
|
|
20241104,121500,46834730,4450,4450,4450,4450,0
|
|
20241104,121400,46834730,4450,4450,4450,4450,0
|
|
20241104,121300,46834730,4450,4450,4450,4450,29
|
|
20241104,121200,46705680,4465,4465,4465,4465,0
|
|
20241104,121100,46705680,4465,4465,4465,4465,8
|
|
20241104,121000,46669960,4465,4465,4465,4465,0
|
|
20241104,120900,46669960,4465,4465,4465,4465,0
|
|
20241104,120800,46669960,4465,4465,4465,4465,0
|
|
20241104,120700,46669960,4465,4465,4465,4465,235
|
|
20241104,120600,45620685,4460,4460,4460,4460,283
|
|
20241104,120500,44358505,4470,4470,4470,4470,0
|
|
20241104,120400,44358505,4470,4470,4470,4470,0
|
|
20241104,120300,44358505,4470,4470,4470,4470,0
|
|
20241104,120200,44358505,4470,4470,4470,4470,0
|
|
20241104,120100,44358505,4470,4470,4470,4470,1
|
|
20241104,120000,44354035,4470,4460,4470,4460,15
|
|
20241104,115900,44287085,4460,4460,4460,4460,1
|
|
20241104,115800,44282625,4460,4460,4460,4460,0
|
|
20241104,115700,44282625,4460,4460,4460,4460,0
|
|
20241104,115600,44282625,4460,4460,4460,4460,19
|
|
20241104,115500,44197885,4460,4460,4460,4460,24
|
|
20241104,115400,44090845,4460,4460,4460,4460,50
|
|
20241104,115300,43867845,4470,4470,4470,4470,0
|
|
20241104,115200,43867845,4470,4470,4470,4470,0
|
|
20241104,115100,43867845,4470,4470,4470,4470,3
|
|
20241104,115000,43854435,4470,4470,4470,4470,0
|
|
20241104,114900,43854435,4470,4470,4470,4470,0
|
|
20241104,114800,43854435,4470,4470,4470,4470,0
|
|
20241104,114700,43854435,4470,4470,4470,4470,0
|
|
20241104,114600,43854435,4470,4470,4470,4470,0
|
|
20241104,114500,43854435,4470,4470,4470,4470,1064
|
|
20241104,114400,39098355,4470,4470,4470,4470,0
|
|
20241104,114300,39098355,4470,4470,4470,4470,0
|
|
20241104,114200,39098355,4470,4470,4470,4470,300
|
|
20241104,114100,37757355,4475,4475,4475,4475,65
|
|
20241104,114000,37466480,4475,4455,4475,4455,100
|
|
20241104,113900,37020140,4460,4460,4460,4460,0
|
|
20241104,113800,37020140,4460,4460,4460,4460,0
|
|
20241104,113700,37020140,4460,4460,4460,4460,0
|
|
20241104,113600,37020140,4460,4440,4460,4440,2166
|
|
20241104,113500,27397130,4435,4435,4435,4435,0
|
|
20241104,113400,27397130,4435,4435,4435,4435,179
|
|
20241104,113300,26603265,4435,4430,4435,4430,26
|
|
20241104,113200,26488080,4430,4425,4430,4425,964
|
|
20241104,113100,22221380,4420,4420,4420,4420,105
|
|
20241104,113000,21757280,4420,4420,4420,4420,0
|
|
20241104,112900,21757280,4420,4420,4420,4420,17
|
|
20241104,112800,21682140,4420,4420,4420,4420,0
|
|
20241104,112700,21682140,4420,4420,4420,4420,10
|
|
20241104,112600,21637940,4415,4415,4415,4415,4
|
|
20241104,112500,21620280,4400,4400,4400,4400,10
|
|
20241104,112400,21576280,4400,4400,4400,4400,0
|
|
20241104,112300,21576280,4400,4400,4400,4400,0
|
|
20241104,112200,21576280,4400,4400,4400,4400,2
|
|
20241104,112100,21567480,4415,4415,4415,4415,0
|
|
20241104,112000,21567480,4415,4415,4415,4415,0
|
|
20241104,111900,21567480,4415,4415,4415,4415,0
|
|
20241104,111800,21567480,4415,4415,4415,4415,1
|
|
20241104,111700,21563065,4400,4400,4400,4400,0
|
|
20241104,111600,21563065,4400,4400,4400,4400,0
|
|
20241104,111500,21563065,4400,4400,4400,4400,0
|
|
20241104,111400,21563065,4400,4400,4400,4400,0
|
|
20241104,111300,21563065,4400,4400,4400,4400,0
|
|
20241104,111200,21563065,4400,4400,4400,4400,10
|
|
20241104,111100,21519065,4415,4415,4415,4415,5
|
|
20241104,111000,21496990,4420,4420,4420,4420,28
|
|
20241104,110900,21373230,4420,4420,4420,4420,0
|
|
20241104,110800,21373230,4420,4420,4420,4420,0
|
|
20241104,110700,21373230,4420,4420,4420,4420,0
|
|
20241104,110600,21373230,4420,4420,4420,4420,0
|
|
20241104,110500,21373230,4420,4420,4420,4420,0
|
|
20241104,110400,21373230,4420,4420,4420,4420,0
|
|
20241104,110300,21373230,4420,4420,4420,4420,0
|
|
20241104,110200,21373230,4420,4420,4420,4420,20
|
|
20241104,110100,21284830,4420,4420,4420,4420,100
|
|
20241104,110000,20842830,4420,4420,4420,4420,0
|
|
20241104,105900,20842830,4420,4420,4420,4420,0
|
|
20241104,105800,20842830,4420,4420,4420,4420,0
|
|
20241104,105700,20842830,4420,4420,4420,4420,0
|
|
20241104,105600,20842830,4420,4420,4420,4420,0
|
|
20241104,105500,20842830,4420,4420,4420,4420,0
|
|
20241104,105400,20842830,4420,4420,4420,4420,0
|
|
20241104,105300,20842830,4420,4420,4420,4420,77
|
|
20241104,105200,20502490,4420,4420,4420,4420,0
|
|
20241104,105100,20502490,4420,4420,4420,4420,0
|
|
20241104,105000,20502490,4420,4420,4420,4420,28
|
|
20241104,104900,20378730,4420,4420,4420,4420,0
|
|
20241104,104800,20378730,4420,4420,4420,4420,0
|
|
20241104,104700,20378730,4420,4420,4420,4420,40
|
|
20241104,104600,20201930,4420,4420,4420,4420,0
|
|
20241104,104500,20201930,4420,4420,4420,4420,300
|
|
20241104,104400,18875930,4420,4420,4420,4420,0
|
|
20241104,104300,18875930,4420,4420,4420,4420,0
|
|
20241104,104200,18875930,4420,4420,4420,4420,0
|
|
20241104,104100,18875930,4420,4420,4420,4420,0
|
|
20241104,104000,18875930,4420,4420,4420,4420,0
|
|
20241104,103900,18875930,4420,4420,4420,4420,0
|
|
20241104,103800,18875930,4420,4420,4420,4420,0
|
|
20241104,103700,18875930,4420,4420,4420,4420,0
|
|
20241104,103600,18875930,4420,4420,4420,4420,5
|
|
20241104,103500,18853830,4420,4420,4420,4420,170
|
|
20241104,103400,18102430,4425,4425,4425,4425,0
|
|
20241104,103300,18102430,4425,4425,4425,4425,0
|
|
20241104,103200,18102430,4425,4425,4425,4425,0
|
|
20241104,103100,18102430,4425,4425,4425,4425,0
|
|
20241104,103000,18102430,4425,4425,4425,4425,0
|
|
20241104,102900,18102430,4425,4425,4425,4425,0
|
|
20241104,102800,18102430,4425,4425,4425,4425,0
|
|
20241104,102700,18102430,4425,4425,4425,4425,0
|
|
20241104,102600,18102430,4425,4425,4425,4425,0
|
|
20241104,102500,18102430,4425,4425,4425,4425,40
|
|
20241104,102400,17925430,4425,4425,4425,4425,0
|
|
20241104,102300,17925430,4425,4425,4425,4425,0
|
|
20241104,102200,17925430,4425,4425,4425,4425,0
|
|
20241104,102100,17925430,4425,4425,4425,4425,0
|
|
20241104,102000,17925430,4425,4425,4425,4425,0
|
|
20241104,101900,17925430,4425,4425,4425,4425,0
|
|
20241104,101800,17925430,4425,4425,4425,4425,0
|
|
20241104,101700,17925430,4425,4425,4425,4425,0
|
|
20241104,101600,17925430,4425,4410,4425,4410,50
|
|
20241104,101500,17704510,4390,4390,4390,4390,0
|
|
20241104,101400,17704510,4390,4390,4390,4390,50
|
|
20241104,101300,17485010,4410,4410,4410,4410,0
|
|
20241104,101200,17485010,4410,4410,4410,4410,0
|
|
20241104,101100,17485010,4410,4410,4410,4410,0
|
|
20241104,101000,17485010,4410,4410,4410,4410,0
|
|
20241104,100900,17485010,4410,4410,4410,4410,0
|
|
20241104,100800,17485010,4410,4410,4410,4410,100
|
|
20241104,100700,17044010,4410,4410,4410,4410,0
|
|
20241104,100600,17044010,4410,4410,4410,4410,0
|
|
20241104,100500,17044010,4410,4410,4410,4410,0
|
|
20241104,100400,17044010,4410,4410,4410,4410,0
|
|
20241104,100300,17044010,4410,4410,4410,4410,0
|
|
20241104,100200,17044010,4410,4410,4410,4410,0
|
|
20241104,100100,17044010,4410,4410,4410,4410,0
|
|
20241104,100000,17044010,4410,4410,4410,4410,0
|
|
20241104,095900,17044010,4410,4410,4410,4410,0
|
|
20241104,095800,17044010,4410,4410,4410,4410,0
|
|
20241104,095700,17044010,4410,4405,4410,4405,15
|
|
20241104,095600,16977905,4405,4405,4405,4405,1
|
|
20241104,095500,16973500,4410,4410,4410,4410,0
|
|
20241104,095400,16973500,4410,4410,4410,4410,0
|
|
20241104,095300,16973500,4410,4410,4410,4410,50
|
|
20241104,095200,16753000,4410,4375,4410,4375,164
|
|
20241104,095100,16033635,4375,4375,4375,4375,0
|
|
20241104,095000,16033635,4375,4365,4375,4365,140
|
|
20241104,094900,15422520,4365,4365,4365,4365,0
|
|
20241104,094800,15422520,4365,4360,4365,4360,226
|
|
20241104,094700,14436780,4360,4360,4360,4360,3
|
|
20241104,094600,14423700,4360,4360,4360,4360,3
|
|
20241104,094500,14410620,4360,4360,4360,4360,71
|
|
20241104,094400,14101060,4345,4325,4345,4325,221
|
|
20241104,094300,13141000,4325,4325,4325,4325,0
|
|
20241104,094200,13141000,4325,4330,4330,4325,250
|
|
20241104,094100,12059565,4335,4335,4335,4335,1
|
|
20241104,094000,12055230,4345,4345,4345,4345,0
|
|
20241104,093900,12055230,4345,4335,4345,4330,16
|
|
20241104,093800,11985905,4335,4340,4340,4335,141
|
|
20241104,093700,11374325,4355,4355,4355,4355,1
|
|
20241104,093600,11369970,4360,4360,4360,4360,0
|
|
20241104,093500,11369970,4360,4360,4360,4360,0
|
|
20241104,093400,11369970,4360,4360,4360,4360,1
|
|
20241104,093300,11365610,4325,4340,4340,4325,1300
|
|
20241104,093200,5742250,4360,4360,4360,4360,0
|
|
20241104,093100,5742250,4360,4360,4360,4360,0
|
|
20241104,093000,5742250,4360,4360,4360,4360,27
|
|
20241104,092900,5624530,4340,4340,4340,4340,20
|
|
20241104,092800,5537730,4360,4360,4360,4360,0
|
|
20241104,092700,5537730,4360,4360,4360,4360,0
|
|
20241104,092600,5537730,4360,4360,4360,4360,0
|
|
20241104,092500,5537730,4360,4360,4360,4360,0
|
|
20241104,092400,5537730,4360,4360,4360,4360,0
|
|
20241104,092300,5537730,4360,4360,4360,4360,0
|
|
20241104,092200,5537730,4360,4340,4360,4340,131
|
|
20241104,092100,4969170,4365,4365,4365,4365,246
|
|
20241104,092000,3895380,4340,4340,4340,4340,1
|
|
20241104,091900,3891040,4365,4365,4365,4365,0
|
|
20241104,091800,3891040,4365,4365,4365,4365,0
|
|
20241104,091700,3891040,4365,4365,4365,4365,0
|
|
20241104,091600,3891040,4365,4340,4365,4340,26
|
|
20241104,091500,3778175,4340,4340,4340,4340,714
|
|
20241104,091400,679415,4340,4345,4345,4340,20
|
|
20241104,091300,592600,4350,4350,4350,4350,0
|
|
20241104,091200,592600,4350,4350,4350,4350,61
|
|
20241104,091100,327250,4350,4350,4350,4350,0
|
|
20241104,091000,327250,4350,4355,4355,4350,9
|
|
20241104,090900,288070,4355,4355,4355,4355,2
|
|
20241104,090800,279360,4365,4365,4365,4365,0
|
|
20241104,090700,279360,4365,4365,4365,4365,0
|
|
20241104,090600,279360,4365,4365,4365,4365,0
|
|
20241104,090500,279360,4365,4365,4365,4365,0
|
|
20241104,090400,279360,4365,4365,4365,4365,10
|
|
20241104,090300,235710,4365,4365,4365,4365,0
|
|
20241104,090200,235710,4365,4365,4365,4365,0
|
|
20241104,090100,235710,4365,4365,4365,4365,0
|
|
20241104,090000,235710,4365,4365,4365,4365,54
|