703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,204000,133308495,4380,4380,4380,4380,688
|
|
20241106,203900,133308495,4380,4380,4380,4380,0
|
|
20241106,203800,133308495,4380,4380,4380,4380,0
|
|
20241106,203700,133308495,4380,4380,4380,4380,0
|
|
20241106,203600,133308495,4380,4380,4380,4380,0
|
|
20241106,203500,133308495,4380,4380,4380,4380,0
|
|
20241106,203400,133308495,4380,4380,4380,4380,0
|
|
20241106,203300,133308495,4380,4380,4380,4380,0
|
|
20241106,203200,133308495,4380,4380,4380,4380,0
|
|
20241106,203100,133308495,4380,4380,4380,4380,0
|
|
20241106,203000,133308495,4380,4380,4380,4380,0
|
|
20241106,202900,133308495,4380,4380,4380,4380,0
|
|
20241106,202800,133308495,4380,4380,4380,4380,0
|
|
20241106,202700,133308495,4380,4380,4380,4380,0
|
|
20241106,202600,133308495,4380,4380,4380,4380,0
|
|
20241106,202500,133308495,4380,4380,4380,4380,0
|
|
20241106,202400,133308495,4380,4380,4380,4380,0
|
|
20241106,202300,133308495,4380,4380,4380,4380,0
|
|
20241106,202200,133308495,4380,4380,4380,4380,0
|
|
20241106,202100,133308495,4380,4380,4380,4380,0
|
|
20241106,202000,133308495,4380,4380,4380,4380,0
|
|
20241106,201900,133308495,4380,4380,4380,4380,0
|
|
20241106,201800,133308495,4380,4380,4380,4380,0
|
|
20241106,201700,133308495,4380,4380,4380,4380,0
|
|
20241106,201600,133308495,4380,4380,4380,4380,0
|
|
20241106,201500,133308495,4380,4380,4380,4380,0
|
|
20241106,201400,133308495,4380,4380,4380,4380,0
|
|
20241106,201300,133308495,4380,4380,4380,4380,0
|
|
20241106,201200,133308495,4380,4380,4380,4380,0
|
|
20241106,201100,133308495,4380,4380,4380,4380,0
|
|
20241106,201000,133308495,4380,4380,4380,4380,688
|
|
20241106,200900,133308495,4380,4380,4380,4380,0
|
|
20241106,200800,133308495,4380,4380,4380,4380,0
|
|
20241106,200700,133308495,4380,4380,4380,4380,0
|
|
20241106,200600,133308495,4380,4380,4380,4380,0
|
|
20241106,200500,133308495,4380,4380,4380,4380,0
|
|
20241106,200400,133308495,4380,4380,4380,4380,0
|
|
20241106,200300,133308495,4380,4380,4380,4380,0
|
|
20241106,200200,133308495,4380,4380,4380,4380,0
|
|
20241106,200100,133308495,4380,4380,4380,4380,0
|
|
20241106,200000,133308495,4380,4380,4380,4380,0
|
|
20241106,195900,133308495,4380,4380,4380,4380,0
|
|
20241106,195800,133308495,4380,4380,4380,4380,0
|
|
20241106,195700,133308495,4380,4380,4380,4380,0
|
|
20241106,195600,133308495,4380,4380,4380,4380,0
|
|
20241106,195500,133308495,4380,4380,4380,4380,0
|
|
20241106,195400,133308495,4380,4380,4380,4380,0
|
|
20241106,195300,133308495,4380,4380,4380,4380,0
|
|
20241106,195200,133308495,4380,4380,4380,4380,0
|
|
20241106,195100,133308495,4380,4380,4380,4380,0
|
|
20241106,195000,133308495,4380,4380,4380,4380,0
|
|
20241106,194900,133308495,4380,4380,4380,4380,0
|
|
20241106,194800,133308495,4380,4380,4380,4380,0
|
|
20241106,194700,133308495,4380,4380,4380,4380,0
|
|
20241106,194600,133308495,4380,4380,4380,4380,0
|
|
20241106,194500,133308495,4380,4380,4380,4380,0
|
|
20241106,194400,133308495,4380,4380,4380,4380,0
|
|
20241106,194300,133308495,4380,4380,4380,4380,0
|
|
20241106,194200,133308495,4380,4380,4380,4380,0
|
|
20241106,194100,133308495,4380,4380,4380,4380,0
|
|
20241106,194000,133308495,4380,4380,4380,4380,688
|
|
20241106,193900,133308495,4380,4380,4380,4380,0
|
|
20241106,193800,133308495,4380,4380,4380,4380,0
|
|
20241106,193700,133308495,4380,4380,4380,4380,0
|
|
20241106,193600,133308495,4380,4380,4380,4380,0
|
|
20241106,193500,133308495,4380,4380,4380,4380,0
|
|
20241106,193400,133308495,4380,4380,4380,4380,0
|
|
20241106,193300,133308495,4380,4380,4380,4380,0
|
|
20241106,193200,133308495,4380,4380,4380,4380,0
|
|
20241106,193100,133308495,4380,4380,4380,4380,0
|
|
20241106,193000,133308495,4380,4380,4380,4380,0
|
|
20241106,192900,133308495,4380,4380,4380,4380,0
|
|
20241106,192800,133308495,4380,4380,4380,4380,0
|
|
20241106,192700,133308495,4380,4380,4380,4380,0
|
|
20241106,192600,133308495,4380,4380,4380,4380,0
|
|
20241106,192500,133308495,4380,4380,4380,4380,0
|
|
20241106,192400,133308495,4380,4380,4380,4380,0
|
|
20241106,192300,133308495,4380,4380,4380,4380,0
|
|
20241106,192200,133308495,4380,4380,4380,4380,0
|
|
20241106,192100,133308495,4380,4380,4380,4380,0
|
|
20241106,192000,133308495,4380,4380,4380,4380,0
|
|
20241106,191900,133308495,4380,4380,4380,4380,0
|
|
20241106,191800,133308495,4380,4380,4380,4380,0
|
|
20241106,191700,133308495,4380,4380,4380,4380,0
|
|
20241106,191600,133308495,4380,4380,4380,4380,0
|
|
20241106,191500,133308495,4380,4380,4380,4380,0
|
|
20241106,191400,133308495,4380,4380,4380,4380,0
|
|
20241106,191300,133308495,4380,4380,4380,4380,0
|
|
20241106,191200,133308495,4380,4380,4380,4380,0
|
|
20241106,191100,133308495,4380,4380,4380,4380,0
|
|
20241106,191000,133308495,4380,4380,4380,4380,688
|
|
20241106,190900,133308495,4380,4380,4380,4380,0
|
|
20241106,190800,133308495,4380,4380,4380,4380,0
|
|
20241106,190700,133308495,4380,4380,4380,4380,0
|
|
20241106,190600,133308495,4380,4380,4380,4380,0
|
|
20241106,190500,133308495,4380,4380,4380,4380,0
|
|
20241106,190400,133308495,4380,4380,4380,4380,0
|
|
20241106,190300,133308495,4380,4380,4380,4380,0
|
|
20241106,190200,133308495,4380,4380,4380,4380,0
|
|
20241106,190100,133308495,4380,4380,4380,4380,0
|
|
20241106,190000,133308495,4380,4380,4380,4380,0
|
|
20241106,185900,133308495,4380,4380,4380,4380,0
|
|
20241106,185800,133308495,4380,4380,4380,4380,0
|
|
20241106,185700,133308495,4380,4380,4380,4380,0
|
|
20241106,185600,133308495,4380,4380,4380,4380,0
|
|
20241106,185500,133308495,4380,4380,4380,4380,0
|
|
20241106,185400,133308495,4380,4380,4380,4380,0
|
|
20241106,185300,133308495,4380,4380,4380,4380,0
|
|
20241106,185200,133308495,4380,4380,4380,4380,0
|
|
20241106,185100,133308495,4380,4380,4380,4380,0
|
|
20241106,185000,133308495,4380,4380,4380,4380,0
|
|
20241106,184900,133308495,4380,4380,4380,4380,0
|
|
20241106,184800,133308495,4380,4380,4380,4380,0
|
|
20241106,184700,133308495,4380,4380,4380,4380,0
|
|
20241106,184600,133308495,4380,4380,4380,4380,0
|
|
20241106,184500,133308495,4380,4380,4380,4380,0
|
|
20241106,184400,133308495,4380,4380,4380,4380,0
|
|
20241106,184300,133308495,4380,4380,4380,4380,0
|
|
20241106,184200,133308495,4380,4380,4380,4380,0
|
|
20241106,184100,133308495,4380,4380,4380,4380,0
|
|
20241106,184000,133308495,4380,4380,4380,4380,688
|
|
20241106,183900,133308495,4380,4380,4380,4380,0
|
|
20241106,183800,133308495,4380,4380,4380,4380,0
|
|
20241106,183700,133308495,4380,4380,4380,4380,0
|
|
20241106,183600,133308495,4380,4380,4380,4380,0
|
|
20241106,183500,133308495,4380,4380,4380,4380,0
|
|
20241106,183400,133308495,4380,4380,4380,4380,0
|
|
20241106,183300,133308495,4380,4380,4380,4380,0
|
|
20241106,183200,133308495,4380,4380,4380,4380,0
|
|
20241106,183100,133308495,4380,4380,4380,4380,0
|
|
20241106,183000,133308495,4380,4380,4380,4380,0
|
|
20241106,182900,133308495,4380,4380,4380,4380,0
|
|
20241106,182800,133308495,4380,4380,4380,4380,0
|
|
20241106,182700,133308495,4380,4380,4380,4380,0
|
|
20241106,182600,133308495,4380,4380,4380,4380,0
|
|
20241106,182500,133308495,4380,4380,4380,4380,0
|
|
20241106,182400,133308495,4380,4380,4380,4380,0
|
|
20241106,182300,133308495,4380,4380,4380,4380,0
|
|
20241106,182200,133308495,4380,4380,4380,4380,0
|
|
20241106,182100,133308495,4380,4380,4380,4380,0
|
|
20241106,182000,133308495,4380,4380,4380,4380,0
|
|
20241106,181900,133308495,4380,4380,4380,4380,0
|
|
20241106,181800,133308495,4380,4380,4380,4380,0
|
|
20241106,181700,133308495,4380,4380,4380,4380,0
|
|
20241106,181600,133308495,4380,4380,4380,4380,0
|
|
20241106,181500,133308495,4380,4380,4380,4380,0
|
|
20241106,181400,133308495,4380,4380,4380,4380,0
|
|
20241106,181300,133308495,4380,4380,4380,4380,0
|
|
20241106,181200,133308495,4380,4380,4380,4380,0
|
|
20241106,181100,133308495,4380,4380,4380,4380,0
|
|
20241106,181000,133308495,4380,4380,4380,4380,688
|
|
20241106,180900,133308495,4380,4380,4380,4380,0
|
|
20241106,180800,133308495,4380,4380,4380,4380,0
|
|
20241106,180700,133308495,4380,4380,4380,4380,0
|
|
20241106,180600,133308495,4380,4380,4380,4380,0
|
|
20241106,180500,133308495,4380,4380,4380,4380,0
|
|
20241106,180400,133308495,4380,4380,4380,4380,0
|
|
20241106,180300,133308495,4380,4380,4380,4380,0
|
|
20241106,180200,133308495,4380,4380,4380,4380,0
|
|
20241106,180100,133308495,4380,4380,4380,4380,0
|
|
20241106,180000,133308495,4380,4380,4380,4380,0
|
|
20241106,175900,133308495,4380,4380,4380,4380,0
|
|
20241106,175800,133308495,4380,4380,4380,4380,0
|
|
20241106,175700,133308495,4380,4380,4380,4380,0
|
|
20241106,175600,133308495,4380,4380,4380,4380,0
|
|
20241106,175500,133308495,4380,4380,4380,4380,0
|
|
20241106,175400,133308495,4380,4380,4380,4380,0
|
|
20241106,175300,133308495,4380,4380,4380,4380,0
|
|
20241106,175200,133308495,4380,4380,4380,4380,0
|
|
20241106,175100,133308495,4380,4380,4380,4380,0
|
|
20241106,175000,133308495,4380,4380,4380,4380,0
|
|
20241106,174900,133308495,4380,4380,4380,4380,0
|
|
20241106,174800,133308495,4380,4380,4380,4380,0
|
|
20241106,174700,133308495,4380,4380,4380,4380,0
|
|
20241106,174600,133308495,4380,4380,4380,4380,0
|
|
20241106,174500,133308495,4380,4380,4380,4380,0
|
|
20241106,174400,133308495,4380,4380,4380,4380,0
|
|
20241106,174300,133308495,4380,4380,4380,4380,0
|
|
20241106,174200,133308495,4380,4380,4380,4380,0
|
|
20241106,174100,133308495,4380,4380,4380,4380,0
|
|
20241106,174000,133308495,4380,4380,4380,4380,688
|
|
20241106,173900,133308495,4380,4380,4380,4380,0
|
|
20241106,173800,133308495,4380,4380,4380,4380,0
|
|
20241106,173700,133308495,4380,4380,4380,4380,0
|
|
20241106,173600,133308495,4380,4380,4380,4380,0
|
|
20241106,173500,133308495,4380,4380,4380,4380,0
|
|
20241106,173400,133308495,4380,4380,4380,4380,0
|
|
20241106,173300,133308495,4380,4380,4380,4380,0
|
|
20241106,173200,133308495,4380,4380,4380,4380,0
|
|
20241106,173100,133308495,4380,4380,4380,4380,0
|
|
20241106,173000,133308495,4380,4380,4380,4380,0
|
|
20241106,172900,133308495,4380,4380,4380,4380,0
|
|
20241106,172800,133308495,4380,4380,4380,4380,0
|
|
20241106,172700,133308495,4380,4380,4380,4380,0
|
|
20241106,172600,133308495,4380,4380,4380,4380,0
|
|
20241106,172500,133308495,4380,4380,4380,4380,0
|
|
20241106,172400,133308495,4380,4380,4380,4380,0
|
|
20241106,172300,133308495,4380,4380,4380,4380,0
|
|
20241106,172200,133308495,4380,4380,4380,4380,0
|
|
20241106,172100,133308495,4380,4380,4380,4380,0
|
|
20241106,172000,133308495,4380,4380,4380,4380,0
|
|
20241106,171900,133308495,4380,4380,4380,4380,0
|
|
20241106,171800,133308495,4380,4380,4380,4380,0
|
|
20241106,171700,133308495,4380,4380,4380,4380,0
|
|
20241106,171600,133308495,4380,4380,4380,4380,0
|
|
20241106,171500,133308495,4380,4380,4380,4380,0
|
|
20241106,171400,133308495,4380,4380,4380,4380,0
|
|
20241106,171300,133308495,4380,4380,4380,4380,0
|
|
20241106,171200,133308495,4380,4380,4380,4380,0
|
|
20241106,171100,133308495,4380,4380,4380,4380,0
|
|
20241106,171000,133308495,4380,4380,4380,4380,688
|
|
20241106,170900,133308495,4380,4380,4380,4380,0
|
|
20241106,170800,133308495,4380,4380,4380,4380,0
|
|
20241106,170700,133308495,4380,4380,4380,4380,0
|
|
20241106,170600,133308495,4380,4380,4380,4380,0
|
|
20241106,170500,133308495,4380,4380,4380,4380,0
|
|
20241106,170400,133308495,4380,4380,4380,4380,0
|
|
20241106,170300,133308495,4380,4380,4380,4380,0
|
|
20241106,170200,133308495,4380,4380,4380,4380,0
|
|
20241106,170100,133308495,4380,4380,4380,4380,0
|
|
20241106,170000,133308495,4380,4380,4380,4380,0
|
|
20241106,165900,133308495,4380,4380,4380,4380,0
|
|
20241106,165800,133308495,4380,4380,4380,4380,0
|
|
20241106,165700,133308495,4380,4380,4380,4380,0
|
|
20241106,165600,133308495,4380,4380,4380,4380,0
|
|
20241106,165500,133308495,4380,4380,4380,4380,0
|
|
20241106,165400,133308495,4380,4380,4380,4380,0
|
|
20241106,165300,133308495,4380,4380,4380,4380,0
|
|
20241106,165200,133308495,4380,4380,4380,4380,0
|
|
20241106,165100,133308495,4380,4380,4380,4380,0
|
|
20241106,165000,133308495,4380,4380,4380,4380,0
|
|
20241106,164900,133308495,4380,4380,4380,4380,0
|
|
20241106,164800,133308495,4380,4380,4380,4380,0
|
|
20241106,164700,133308495,4380,4380,4380,4380,0
|
|
20241106,164600,133308495,4380,4380,4380,4380,0
|
|
20241106,164500,133308495,4380,4380,4380,4380,0
|
|
20241106,164400,133308495,4380,4380,4380,4380,0
|
|
20241106,164300,133308495,4380,4380,4380,4380,0
|
|
20241106,164200,133308495,4380,4380,4380,4380,0
|
|
20241106,164100,133308495,4380,4380,4380,4380,0
|
|
20241106,164000,133308495,4380,4380,4380,4380,688
|
|
20241106,163900,133308495,4380,4380,4380,4380,0
|
|
20241106,163800,133308495,4380,4380,4380,4380,0
|
|
20241106,163700,133308495,4380,4380,4380,4380,0
|
|
20241106,163600,133308495,4380,4380,4380,4380,0
|
|
20241106,163500,133308495,4380,4380,4380,4380,0
|
|
20241106,163400,133308495,4380,4380,4380,4380,0
|
|
20241106,163300,133308495,4380,4380,4380,4380,0
|
|
20241106,163200,133308495,4380,4380,4380,4380,0
|
|
20241106,163100,133308495,4380,4380,4380,4380,0
|
|
20241106,163000,133308495,4380,4380,4380,4380,0
|
|
20241106,162900,133308495,4380,4380,4380,4380,0
|
|
20241106,162800,133308495,4380,4380,4380,4380,0
|
|
20241106,162700,133308495,4380,4380,4380,4380,0
|
|
20241106,162600,133308495,4380,4380,4380,4380,0
|
|
20241106,162500,133308495,4380,4380,4380,4380,0
|
|
20241106,162400,133308495,4380,4380,4380,4380,0
|
|
20241106,162300,133308495,4380,4380,4380,4380,0
|
|
20241106,162200,133308495,4380,4380,4380,4380,0
|
|
20241106,162100,133308495,4380,4380,4380,4380,0
|
|
20241106,162000,133308495,4380,4380,4380,4380,0
|
|
20241106,161900,133308495,4380,4380,4380,4380,0
|
|
20241106,161800,133308495,4380,4380,4380,4380,0
|
|
20241106,161700,133308495,4380,4380,4380,4380,0
|
|
20241106,161600,133308495,4380,4380,4380,4380,0
|
|
20241106,161500,133308495,4380,4380,4380,4380,0
|
|
20241106,161400,133308495,4380,4380,4380,4380,0
|
|
20241106,161300,133308495,4380,4380,4380,4380,0
|
|
20241106,161200,133308495,4380,4380,4380,4380,0
|
|
20241106,161100,133308495,4380,4380,4380,4380,0
|
|
20241106,161000,133308495,4380,4380,4380,4380,688
|
|
20241106,160900,133308495,4380,4380,4380,4380,0
|
|
20241106,160800,133308495,4380,4380,4380,4380,0
|
|
20241106,160700,133308495,4380,4380,4380,4380,0
|
|
20241106,160600,133308495,4380,4380,4380,4380,0
|
|
20241106,160500,133308495,4380,4380,4380,4380,0
|
|
20241106,160400,133308495,4380,4380,4380,4380,0
|
|
20241106,160300,133308495,4380,4380,4380,4380,0
|
|
20241106,160200,133308495,4380,4380,4380,4380,0
|
|
20241106,160100,133308495,4380,4380,4380,4380,0
|
|
20241106,160000,133308495,4380,4380,4380,4380,0
|
|
20241106,155900,133308495,4380,4380,4380,4380,0
|
|
20241106,155800,133308495,4380,4380,4380,4380,0
|
|
20241106,155700,133308495,4380,4380,4380,4380,0
|
|
20241106,155600,133308495,4380,4380,4380,4380,0
|
|
20241106,155500,133308495,4380,4380,4380,4380,0
|
|
20241106,155400,133308495,4380,4380,4380,4380,0
|
|
20241106,155300,133308495,4380,4380,4380,4380,0
|
|
20241106,155200,133308495,4380,4380,4380,4380,0
|
|
20241106,155100,133308495,4380,4380,4380,4380,0
|
|
20241106,155000,133308495,4380,4380,4380,4380,0
|
|
20241106,154900,133308495,4380,4380,4380,4380,0
|
|
20241106,154800,133308495,4380,4380,4380,4380,0
|
|
20241106,154700,133308495,4380,4380,4380,4380,0
|
|
20241106,154600,133308495,4380,4380,4380,4380,0
|
|
20241106,154500,133308495,4380,4380,4380,4380,0
|
|
20241106,154400,133308495,4380,4380,4380,4380,0
|
|
20241106,154300,133308495,4380,4380,4380,4380,0
|
|
20241106,154200,133308495,4380,4380,4380,4380,0
|
|
20241106,154100,133308495,4380,4380,4380,4380,0
|
|
20241106,154000,133308495,4380,4380,4380,4380,688
|
|
20241106,153900,133308495,4380,4380,4380,4380,0
|
|
20241106,153800,133308495,4380,4380,4380,4380,0
|
|
20241106,153700,133308495,4380,4380,4380,4380,0
|
|
20241106,153600,133308495,4380,4380,4380,4380,0
|
|
20241106,153500,133308495,4380,4380,4380,4380,0
|
|
20241106,153400,133308495,4380,4380,4380,4380,0
|
|
20241106,153300,133308495,4380,4380,4380,4380,0
|
|
20241106,153200,133308495,4380,4380,4380,4380,0
|
|
20241106,153100,133308495,4380,4380,4380,4380,0
|
|
20241106,153000,133308495,4380,4380,4380,4380,688
|
|
20241106,152900,130295055,4410,4410,4410,4410,0
|
|
20241106,152800,130295055,4410,4410,4410,4410,0
|
|
20241106,152700,130295055,4410,4410,4410,4410,0
|
|
20241106,152600,130295055,4410,4410,4410,4410,0
|
|
20241106,152500,130295055,4410,4410,4410,4410,0
|
|
20241106,152400,130295055,4410,4410,4410,4410,0
|
|
20241106,152300,130295055,4410,4410,4410,4410,0
|
|
20241106,152200,130295055,4410,4410,4410,4410,0
|
|
20241106,152100,130295055,4410,4410,4410,4410,0
|
|
20241106,152000,130295055,4410,4410,4410,4410,0
|
|
20241106,151900,130295055,4410,4410,4410,4410,0
|
|
20241106,151800,130295055,4410,4410,4410,4410,0
|
|
20241106,151700,130295055,4410,4410,4410,4410,8
|
|
20241106,151600,130259775,4410,4410,4410,4410,2
|
|
20241106,151500,130250955,4415,4400,4415,4400,428
|
|
20241106,151400,128367740,4400,4400,4400,4400,1
|
|
20241106,151300,128363340,4385,4390,4390,4385,100
|
|
20241106,151200,127924785,4390,4390,4390,4390,0
|
|
20241106,151100,127924785,4390,4390,4390,4390,0
|
|
20241106,151000,127924785,4390,4390,4390,4390,0
|
|
20241106,150900,127924785,4390,4390,4390,4390,130
|
|
20241106,150800,127354085,4390,4395,4395,4390,209
|
|
20241106,150700,126436115,4395,4395,4395,4395,10
|
|
20241106,150600,126392165,4395,4395,4395,4395,10
|
|
20241106,150500,126348215,4395,4395,4395,4395,556
|
|
20241106,150400,123904595,4395,4395,4395,4395,185
|
|
20241106,150300,123091520,4400,4400,4400,4400,82
|
|
20241106,150200,122730720,4420,4420,4420,4420,0
|
|
20241106,150100,122730720,4420,4420,4420,4420,0
|
|
20241106,150000,122730720,4420,4400,4420,4400,136
|
|
20241106,145900,122132300,4420,4400,4420,4400,51
|
|
20241106,145800,121907880,4400,4400,4400,4400,0
|
|
20241106,145700,121907880,4400,4400,4400,4400,0
|
|
20241106,145600,121907880,4400,4400,4400,4400,220
|
|
20241106,145500,120939880,4400,4400,4400,4400,0
|
|
20241106,145400,120939880,4400,4400,4400,4400,0
|
|
20241106,145300,120939880,4400,4400,4400,4400,10
|
|
20241106,145200,120895880,4400,4400,4400,4400,20
|
|
20241106,145100,120807880,4400,4400,4400,4400,0
|
|
20241106,145000,120807880,4400,4400,4400,4400,0
|
|
20241106,144900,120807880,4400,4400,4400,4400,125
|
|
20241106,144800,120257880,4400,4400,4400,4400,0
|
|
20241106,144700,120257880,4400,4400,4400,4400,44
|
|
20241106,144600,120064280,4405,4405,4405,4405,437
|
|
20241106,144500,118139295,4430,4430,4430,4430,0
|
|
20241106,144400,118139295,4430,4430,4430,4430,0
|
|
20241106,144300,118139295,4430,4430,4430,4430,0
|
|
20241106,144200,118139295,4430,4430,4430,4430,0
|
|
20241106,144100,118139295,4430,4430,4430,4430,0
|
|
20241106,144000,118139295,4430,4430,4430,4430,0
|
|
20241106,143900,118139295,4430,4430,4430,4430,0
|
|
20241106,143800,118139295,4430,4430,4430,4430,0
|
|
20241106,143700,118139295,4430,4425,4430,4425,5
|
|
20241106,143600,118117150,4430,4430,4430,4430,0
|
|
20241106,143500,118117150,4430,4430,4430,4430,0
|
|
20241106,143400,118117150,4430,4430,4430,4430,0
|
|
20241106,143300,118117150,4430,4430,4430,4430,0
|
|
20241106,143200,118117150,4430,4430,4430,4430,0
|
|
20241106,143100,118117150,4430,4430,4430,4430,0
|
|
20241106,143000,118117150,4430,4430,4430,4430,0
|
|
20241106,142900,118117150,4430,4430,4430,4430,0
|
|
20241106,142800,118117150,4430,4430,4430,4430,0
|
|
20241106,142700,118117150,4430,4430,4430,4430,0
|
|
20241106,142600,118117150,4430,4430,4430,4430,0
|
|
20241106,142500,118117150,4430,4430,4430,4430,0
|
|
20241106,142400,118117150,4430,4430,4430,4430,0
|
|
20241106,142300,118117150,4430,4430,4430,4430,0
|
|
20241106,142200,118117150,4430,4430,4430,4430,0
|
|
20241106,142100,118117150,4430,4430,4430,4430,0
|
|
20241106,142000,118117150,4430,4430,4430,4430,0
|
|
20241106,141900,118117150,4430,4430,4430,4430,0
|
|
20241106,141800,118117150,4430,4430,4430,4430,0
|
|
20241106,141700,118117150,4430,4430,4430,4430,0
|
|
20241106,141600,118117150,4430,4430,4430,4430,110
|
|
20241106,141500,117629850,4430,4430,4430,4430,0
|
|
20241106,141400,117629850,4430,4430,4430,4430,0
|
|
20241106,141300,117629850,4430,4430,4430,4430,0
|
|
20241106,141200,117629850,4430,4430,4430,4430,1
|
|
20241106,141100,117625420,4410,4410,4410,4410,0
|
|
20241106,141000,117625420,4410,4410,4410,4410,1
|
|
20241106,140900,117621010,4430,4430,4430,4430,0
|
|
20241106,140800,117621010,4430,4405,4430,4400,815
|
|
20241106,140700,114034710,4435,4415,4435,4395,502
|
|
20241106,140600,111823560,4440,4440,4440,4440,0
|
|
20241106,140500,111823560,4440,4440,4440,4440,0
|
|
20241106,140400,111823560,4440,4440,4440,4440,0
|
|
20241106,140300,111823560,4440,4440,4440,4440,0
|
|
20241106,140200,111823560,4440,4440,4440,4440,1
|
|
20241106,140100,111819120,4440,4440,4440,4440,0
|
|
20241106,140000,111819120,4440,4440,4440,4440,100
|
|
20241106,135900,111375120,4440,4440,4440,4440,1
|
|
20241106,135800,111370680,4415,4420,4420,4415,102
|
|
20241106,135700,110919975,4435,4435,4435,4435,0
|
|
20241106,135600,110919975,4435,4435,4435,4435,1
|
|
20241106,135500,110915540,4440,4440,4440,4440,0
|
|
20241106,135400,110915540,4440,4440,4440,4440,0
|
|
20241106,135300,110915540,4440,4440,4440,4440,0
|
|
20241106,135200,110915540,4440,4440,4440,4440,0
|
|
20241106,135100,110915540,4440,4405,4440,4400,101
|
|
20241106,135000,110470665,4405,4405,4405,4405,0
|
|
20241106,134900,110470665,4405,4405,4405,4405,1
|
|
20241106,134800,110466260,4410,4410,4410,4410,61
|
|
20241106,134700,110197250,4445,4445,4445,4445,0
|
|
20241106,134600,110197250,4445,4445,4445,4445,0
|
|
20241106,134500,110197250,4445,4445,4445,4445,0
|
|
20241106,134400,110197250,4445,4445,4445,4445,0
|
|
20241106,134300,110197250,4445,4445,4445,4445,1
|
|
20241106,134200,110192805,4405,4445,4445,4405,499
|
|
20241106,134100,107990155,4440,4440,4440,4440,0
|
|
20241106,134000,107990155,4440,4440,4440,4440,0
|
|
20241106,133900,107990155,4440,4440,4440,4440,22
|
|
20241106,133800,107892475,4440,4440,4440,4440,0
|
|
20241106,133700,107892475,4440,4440,4440,4440,0
|
|
20241106,133600,107892475,4440,4440,4440,4440,0
|
|
20241106,133500,107892475,4440,4440,4440,4440,0
|
|
20241106,133400,107892475,4440,4440,4440,4440,0
|
|
20241106,133300,107892475,4440,4440,4440,4440,0
|
|
20241106,133200,107892475,4440,4440,4440,4440,0
|
|
20241106,133100,107892475,4440,4440,4440,4440,0
|
|
20241106,133000,107892475,4440,4440,4440,4440,0
|
|
20241106,132900,107892475,4440,4440,4440,4440,0
|
|
20241106,132800,107892475,4440,4440,4440,4440,0
|
|
20241106,132700,107892475,4440,4440,4440,4440,0
|
|
20241106,132600,107892475,4440,4440,4440,4440,0
|
|
20241106,132500,107892475,4440,4435,4440,4435,2
|
|
20241106,132400,107883600,4425,4430,4430,4425,225
|
|
20241106,132300,106887415,4440,4440,4440,4440,0
|
|
20241106,132200,106887415,4440,4440,4440,4440,0
|
|
20241106,132100,106887415,4440,4440,4440,4440,0
|
|
20241106,132000,106887415,4440,4440,4440,4440,10
|
|
20241106,131900,106843015,4440,4440,4440,4440,0
|
|
20241106,131800,106843015,4440,4440,4440,4440,0
|
|
20241106,131700,106843015,4440,4440,4440,4440,0
|
|
20241106,131600,106843015,4440,4440,4440,4440,0
|
|
20241106,131500,106843015,4440,4440,4440,4440,0
|
|
20241106,131400,106843015,4440,4440,4440,4440,0
|
|
20241106,131300,106843015,4440,4440,4440,4440,1
|
|
20241106,131200,106838575,4430,4430,4430,4430,3
|
|
20241106,131100,106825285,4440,4440,4440,4440,0
|
|
20241106,131000,106825285,4440,4440,4440,4440,10
|
|
20241106,130900,106780885,4440,4440,4440,4440,1
|
|
20241106,130800,106776445,4435,4435,4435,4435,0
|
|
20241106,130700,106776445,4435,4435,4435,4435,0
|
|
20241106,130600,106776445,4435,4440,4440,4410,13
|
|
20241106,130500,106719035,4440,4440,4440,4440,1
|
|
20241106,130400,106714595,4410,4410,4410,4410,500
|
|
20241106,130300,104509595,4445,4445,4445,4445,18
|
|
20241106,130200,104429585,4415,4415,4415,4415,400
|
|
20241106,130100,102663585,4420,4420,4420,4420,20
|
|
20241106,130000,102575185,4420,4425,4435,4420,588
|
|
20241106,125900,99970320,4420,4420,4420,4420,1
|
|
20241106,125800,99965900,4430,4430,4430,4430,0
|
|
20241106,125700,99965900,4430,4430,4430,4430,135
|
|
20241106,125600,99367850,4435,4435,4435,4435,39
|
|
20241106,125500,99194885,4435,4440,4440,4435,171
|
|
20241106,125400,98436145,4435,4435,4435,4435,0
|
|
20241106,125300,98436145,4435,4435,4435,4435,5
|
|
20241106,125200,98413970,4425,4425,4425,4425,0
|
|
20241106,125100,98413970,4425,4425,4425,4425,5
|
|
20241106,125000,98391845,4410,4415,4415,4410,2132
|
|
20241106,124900,88988765,4420,4420,4420,4420,369
|
|
20241106,124800,87357785,4425,4420,4425,4420,552
|
|
20241106,124700,84916320,4420,4425,4425,4420,14
|
|
20241106,124600,84854375,4425,4430,4430,4425,74
|
|
20241106,124500,84526920,4420,4420,4420,4420,0
|
|
20241106,124400,84526920,4420,4420,4420,4420,0
|
|
20241106,124300,84526920,4420,4420,4420,4420,0
|
|
20241106,124200,84526920,4420,4420,4420,4420,0
|
|
20241106,124100,84526920,4420,4420,4420,4420,20
|
|
20241106,124000,84438520,4420,4420,4420,4420,51
|
|
20241106,123900,84213100,4425,4425,4425,4425,0
|
|
20241106,123800,84213100,4425,4440,4440,4425,660
|
|
20241106,123700,81288255,4450,4450,4450,4450,0
|
|
20241106,123600,81288255,4450,4450,4450,4450,150
|
|
20241106,123500,80620755,4450,4450,4450,4450,0
|
|
20241106,123400,80620755,4450,4450,4450,4450,6
|
|
20241106,123300,80594055,4450,4445,4450,4440,104
|
|
20241106,123200,80131790,4450,4450,4450,4450,272
|
|
20241106,123100,78921390,4450,4455,4455,4450,51
|
|
20241106,123000,78694435,4450,4465,4465,4450,2528
|
|
20241106,122900,67428340,4470,4470,4470,4470,70
|
|
20241106,122800,67115440,4470,4470,4470,4470,0
|
|
20241106,122700,67115440,4470,4470,4470,4470,0
|
|
20241106,122600,67115440,4470,4470,4470,4470,0
|
|
20241106,122500,67115440,4470,4470,4470,4470,0
|
|
20241106,122400,67115440,4470,4470,4470,4470,300
|
|
20241106,122300,65774440,4475,4475,4475,4475,0
|
|
20241106,122200,65774440,4475,4475,4475,4475,100
|
|
20241106,122100,65326940,4475,4475,4475,4475,0
|
|
20241106,122000,65326940,4475,4475,4475,4475,50
|
|
20241106,121900,65103190,4475,4475,4475,4475,0
|
|
20241106,121800,65103190,4475,4475,4475,4475,0
|
|
20241106,121700,65103190,4475,4485,4485,4475,350
|
|
20241106,121600,63536125,4485,4485,4485,4485,0
|
|
20241106,121500,63536125,4485,4495,4495,4485,433
|
|
20241106,121400,61591935,4495,4495,4495,4495,401
|
|
20241106,121300,59789440,4495,4495,4495,4495,0
|
|
20241106,121200,59789440,4495,4495,4495,4495,117
|
|
20241106,121100,59263525,4500,4500,4500,4500,3
|
|
20241106,121000,59250025,4500,4500,4500,4500,2
|
|
20241106,120900,59241025,4495,4495,4495,4495,23
|
|
20241106,120800,59137640,4495,4505,4505,4495,3381
|
|
20241106,120700,43924545,4505,4510,4510,4505,200
|
|
20241106,120600,43023540,4510,4510,4510,4510,246
|
|
20241106,120500,41914080,4510,4510,4510,4510,270
|
|
20241106,120400,40696380,4515,4515,4515,4515,0
|
|
20241106,120300,40696380,4515,4515,4515,4515,1
|
|
20241106,120200,40691865,4530,4530,4530,4530,1
|
|
20241106,120100,40687335,4510,4510,4510,4510,0
|
|
20241106,120000,40687335,4510,4510,4510,4510,250
|
|
20241106,115900,39559835,4510,4510,4510,4510,0
|
|
20241106,115800,39559835,4510,4510,4510,4510,0
|
|
20241106,115700,39559835,4510,4510,4510,4510,656
|
|
20241106,115600,36601275,4510,4510,4510,4510,0
|
|
20241106,115500,36601275,4510,4510,4510,4510,0
|
|
20241106,115400,36601275,4510,4515,4515,4510,224
|
|
20241106,115300,35590475,4520,4520,4520,4520,0
|
|
20241106,115200,35590475,4520,4520,4520,4520,0
|
|
20241106,115100,35590475,4520,4520,4520,4520,199
|
|
20241106,115000,34690995,4520,4520,4520,4520,112
|
|
20241106,114900,34184755,4520,4520,4520,4520,0
|
|
20241106,114800,34184755,4520,4520,4520,4520,300
|
|
20241106,114700,32828755,4520,4520,4520,4520,22
|
|
20241106,114600,32729315,4520,4525,4525,4520,1059
|
|
20241106,114500,27941120,4535,4535,4535,4535,11
|
|
20241106,114400,27891235,4535,4535,4535,4535,0
|
|
20241106,114300,27891235,4535,4545,4545,4535,16
|
|
20241106,114200,27818625,4545,4545,4545,4545,0
|
|
20241106,114100,27818625,4545,4545,4545,4545,0
|
|
20241106,114000,27818625,4545,4545,4545,4545,0
|
|
20241106,113900,27818625,4545,4545,4545,4545,1
|
|
20241106,113800,27814080,4545,4545,4545,4545,334
|
|
20241106,113700,26296050,4545,4545,4545,4545,0
|
|
20241106,113600,26296050,4545,4545,4545,4545,1
|
|
20241106,113500,26291505,4540,4540,4540,4540,27
|
|
20241106,113400,26168925,4540,4540,4540,4540,30
|
|
20241106,113300,26032725,4520,4520,4520,4520,0
|
|
20241106,113200,26032725,4520,4520,4520,4520,0
|
|
20241106,113100,26032725,4520,4520,4520,4520,0
|
|
20241106,113000,26032725,4520,4520,4520,4520,1
|
|
20241106,112900,26028205,4540,4540,4540,4540,0
|
|
20241106,112800,26028205,4540,4540,4540,4540,1
|
|
20241106,112700,26023665,4520,4520,4520,4520,0
|
|
20241106,112600,26023665,4520,4520,4520,4520,10
|
|
20241106,112500,25978465,4540,4540,4540,4540,0
|
|
20241106,112400,25978465,4540,4540,4540,4540,15
|
|
20241106,112300,25910365,4540,4540,4540,4540,0
|
|
20241106,112200,25910365,4540,4540,4540,4540,0
|
|
20241106,112100,25910365,4540,4540,4540,4540,0
|
|
20241106,112000,25910365,4540,4540,4540,4540,0
|
|
20241106,111900,25910365,4540,4540,4540,4540,0
|
|
20241106,111800,25910365,4540,4540,4540,4540,0
|
|
20241106,111700,25910365,4540,4540,4540,4540,0
|
|
20241106,111600,25910365,4540,4540,4540,4540,51
|
|
20241106,111500,25678825,4540,4540,4540,4540,0
|
|
20241106,111400,25678825,4540,4540,4540,4540,1
|
|
20241106,111300,25674285,4525,4525,4525,4525,0
|
|
20241106,111200,25674285,4525,4525,4525,4525,0
|
|
20241106,111100,25674285,4525,4525,4525,4525,0
|
|
20241106,111000,25674285,4525,4525,4525,4525,112
|
|
20241106,110900,25167485,4525,4525,4525,4525,0
|
|
20241106,110800,25167485,4525,4525,4525,4525,0
|
|
20241106,110700,25167485,4525,4525,4525,4525,0
|
|
20241106,110600,25167485,4525,4525,4525,4525,0
|
|
20241106,110500,25167485,4525,4525,4525,4525,0
|
|
20241106,110400,25167485,4525,4540,4540,4525,88
|
|
20241106,110300,24768040,4540,4540,4540,4540,0
|
|
20241106,110200,24768040,4540,4540,4540,4540,1
|
|
20241106,110100,24763500,4525,4525,4525,4525,0
|
|
20241106,110000,24763500,4525,4525,4525,4525,0
|
|
20241106,105900,24763500,4525,4525,4525,4525,0
|
|
20241106,105800,24763500,4525,4525,4525,4525,0
|
|
20241106,105700,24763500,4525,4525,4525,4525,50
|
|
20241106,105600,24537250,4525,4525,4525,4525,0
|
|
20241106,105500,24537250,4525,4525,4525,4525,0
|
|
20241106,105400,24537250,4525,4525,4525,4525,0
|
|
20241106,105300,24537250,4525,4525,4525,4525,20
|
|
20241106,105200,24446750,4540,4540,4540,4540,0
|
|
20241106,105100,24446750,4540,4540,4540,4540,1
|
|
20241106,105000,24442210,4525,4525,4525,4525,0
|
|
20241106,104900,24442210,4525,4525,4525,4525,0
|
|
20241106,104800,24442210,4525,4525,4525,4525,0
|
|
20241106,104700,24442210,4525,4525,4525,4525,0
|
|
20241106,104600,24442210,4525,4525,4525,4525,17
|
|
20241106,104500,24365285,4540,4540,4540,4540,200
|
|
20241106,104400,23457285,4540,4540,4540,4540,23
|
|
20241106,104300,23352865,4540,4540,4540,4540,0
|
|
20241106,104200,23352865,4540,4540,4540,4540,0
|
|
20241106,104100,23352865,4540,4540,4540,4540,0
|
|
20241106,104000,23352865,4540,4540,4540,4540,0
|
|
20241106,103900,23352865,4540,4540,4540,4540,0
|
|
20241106,103800,23352865,4540,4540,4540,4540,5
|
|
20241106,103700,23330165,4540,4540,4540,4540,10
|
|
20241106,103600,23284765,4540,4540,4540,4540,0
|
|
20241106,103500,23284765,4540,4540,4540,4540,0
|
|
20241106,103400,23284765,4540,4540,4540,4540,0
|
|
20241106,103300,23284765,4540,4540,4540,4540,0
|
|
20241106,103200,23284765,4540,4540,4540,4540,51
|
|
20241106,103100,23053225,4540,4535,4540,4535,30
|
|
20241106,103000,22917095,4540,4535,4540,4535,50
|
|
20241106,102900,22690295,4510,4515,4520,4510,587
|
|
20241106,102800,20040925,4515,4515,4515,4515,942
|
|
20241106,102700,15787795,4540,4540,4540,4540,0
|
|
20241106,102600,15787795,4540,4540,4540,4540,0
|
|
20241106,102500,15787795,4540,4540,4540,4540,0
|
|
20241106,102400,15787795,4540,4540,4540,4540,9
|
|
20241106,102300,15746935,4540,4540,4540,4540,1
|
|
20241106,102200,15742395,4545,4545,4545,4545,0
|
|
20241106,102100,15742395,4545,4545,4545,4545,7
|
|
20241106,102000,15710580,4545,4545,4545,4545,0
|
|
20241106,101900,15710580,4545,4535,4545,4535,323
|
|
20241106,101800,14245380,4535,4535,4535,4535,0
|
|
20241106,101700,14245380,4535,4535,4535,4535,0
|
|
20241106,101600,14245380,4535,4535,4535,4535,0
|
|
20241106,101500,14245380,4535,4535,4535,4535,0
|
|
20241106,101400,14245380,4535,4535,4535,4535,0
|
|
20241106,101300,14245380,4535,4535,4535,4535,1
|
|
20241106,101200,14240845,4525,4525,4525,4525,159
|
|
20241106,101100,13521370,4530,4530,4530,4530,108
|
|
20241106,101000,13032130,4525,4525,4525,4525,2
|
|
20241106,100900,13023080,4530,4530,4530,4530,0
|
|
20241106,100800,13023080,4530,4530,4530,4530,1
|
|
20241106,100700,13018550,4515,4515,4515,4515,6
|
|
20241106,100600,12991460,4520,4520,4520,4520,70
|
|
20241106,100500,12675060,4530,4530,4530,4530,0
|
|
20241106,100400,12675060,4530,4530,4530,4530,0
|
|
20241106,100300,12675060,4530,4530,4530,4530,0
|
|
20241106,100200,12675060,4530,4530,4530,4530,0
|
|
20241106,100100,12675060,4530,4530,4530,4530,0
|
|
20241106,100000,12675060,4530,4530,4530,4530,10
|
|
20241106,095900,12629760,4530,4530,4530,4530,0
|
|
20241106,095800,12629760,4530,4530,4530,4530,540
|
|
20241106,095700,10183560,4535,4535,4535,4535,0
|
|
20241106,095600,10183560,4535,4535,4535,4535,52
|
|
20241106,095500,9947740,4535,4535,4535,4535,0
|
|
20241106,095400,9947740,4535,4535,4535,4535,21
|
|
20241106,095300,9852505,4540,4540,4540,4540,0
|
|
20241106,095200,9852505,4540,4540,4540,4540,5
|
|
20241106,095100,9829805,4535,4535,4535,4535,0
|
|
20241106,095000,9829805,4535,4535,4535,4535,37
|
|
20241106,094900,9662010,4530,4530,4530,4530,0
|
|
20241106,094800,9662010,4530,4530,4530,4530,25
|
|
20241106,094700,9548760,4530,4530,4530,4530,120
|
|
20241106,094600,9005160,4530,4530,4530,4530,0
|
|
20241106,094500,9005160,4530,4530,4530,4530,0
|
|
20241106,094400,9005160,4530,4530,4530,4530,6
|
|
20241106,094300,8977980,4530,4530,4530,4530,164
|
|
20241106,094200,8235060,4530,4535,4535,4530,107
|
|
20241106,094100,7750340,4535,4535,4535,4535,3
|
|
20241106,094000,7736735,4530,4530,4530,4530,382
|
|
20241106,093900,6006275,4530,4530,4530,4530,0
|
|
20241106,093800,6006275,4530,4530,4530,4530,247
|
|
20241106,093700,4887365,4530,4530,4530,4530,0
|
|
20241106,093600,4887365,4530,4535,4535,4530,19
|
|
20241106,093500,4801285,4530,4530,4530,4530,51
|
|
20241106,093400,4570255,4530,4530,4535,4530,92
|
|
20241106,093300,4153490,4530,4530,4530,4530,0
|
|
20241106,093200,4153490,4530,4530,4530,4530,0
|
|
20241106,093100,4153490,4530,4530,4530,4530,0
|
|
20241106,093000,4153490,4530,4530,4530,4530,0
|
|
20241106,092900,4153490,4530,4530,4530,4530,65
|
|
20241106,092800,3859040,4530,4530,4530,4530,11
|
|
20241106,092700,3809210,4525,4525,4525,4525,0
|
|
20241106,092600,3809210,4525,4525,4525,4525,0
|
|
20241106,092500,3809210,4525,4525,4525,4525,17
|
|
20241106,092400,3732285,4530,4530,4530,4530,35
|
|
20241106,092300,3573735,4530,4525,4530,4525,19
|
|
20241106,092200,3487730,4525,4525,4525,4525,2
|
|
20241106,092100,3478680,4525,4525,4525,4525,28
|
|
20241106,092000,3351980,4515,4520,4520,4515,54
|
|
20241106,091900,3108055,4520,4530,4530,4520,34
|
|
20241106,091800,2954215,4525,4535,4540,4525,105
|
|
20241106,091700,2478350,4510,4510,4510,4510,0
|
|
20241106,091600,2478350,4510,4510,4510,4510,1
|
|
20241106,091500,2473840,4510,4510,4510,4510,0
|
|
20241106,091400,2473840,4510,4510,4510,4510,100
|
|
20241106,091300,2022840,4510,4510,4510,4510,1
|
|
20241106,091200,2018330,4535,4535,4535,4535,5
|
|
20241106,091100,1995655,4535,4535,4535,4535,0
|
|
20241106,091000,1995655,4535,4520,4535,4520,227
|
|
20241106,090900,968740,4520,4520,4520,4520,0
|
|
20241106,090800,968740,4520,4520,4520,4520,0
|
|
20241106,090700,968740,4520,4520,4520,4520,0
|
|
20241106,090600,968740,4520,4520,4520,4520,4
|
|
20241106,090500,950660,4520,4520,4520,4520,0
|
|
20241106,090400,950660,4520,4520,4520,4520,0
|
|
20241106,090300,950660,4520,4520,4520,4520,0
|
|
20241106,090200,950660,4520,4520,4520,4520,0
|
|
20241106,090100,950660,4520,4520,4520,4520,0
|
|
20241106,090000,950660,4520,4500,4520,4500,211
|