702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,203900,183419815,4595,4595,4595,4595,2037
|
|
20241107,203800,183419815,4595,4595,4595,4595,0
|
|
20241107,203700,183419815,4595,4595,4595,4595,0
|
|
20241107,203600,183419815,4595,4595,4595,4595,0
|
|
20241107,203500,183419815,4595,4595,4595,4595,0
|
|
20241107,203400,183419815,4595,4595,4595,4595,0
|
|
20241107,203300,183419815,4595,4595,4595,4595,0
|
|
20241107,203200,183419815,4595,4595,4595,4595,0
|
|
20241107,203100,183419815,4595,4595,4595,4595,0
|
|
20241107,203000,183419815,4595,4595,4595,4595,0
|
|
20241107,202900,183419815,4595,4595,4595,4595,0
|
|
20241107,202800,183419815,4595,4595,4595,4595,0
|
|
20241107,202700,183419815,4595,4595,4595,4595,0
|
|
20241107,202600,183419815,4595,4595,4595,4595,0
|
|
20241107,202500,183419815,4595,4595,4595,4595,0
|
|
20241107,202400,183419815,4595,4595,4595,4595,0
|
|
20241107,202300,183419815,4595,4595,4595,4595,0
|
|
20241107,202200,183419815,4595,4595,4595,4595,0
|
|
20241107,202100,183419815,4595,4595,4595,4595,0
|
|
20241107,202000,183419815,4595,4595,4595,4595,0
|
|
20241107,201900,183419815,4595,4595,4595,4595,0
|
|
20241107,201800,183419815,4595,4595,4595,4595,0
|
|
20241107,201700,183419815,4595,4595,4595,4595,0
|
|
20241107,201600,183419815,4595,4595,4595,4595,0
|
|
20241107,201500,183419815,4595,4595,4595,4595,0
|
|
20241107,201400,183419815,4595,4595,4595,4595,0
|
|
20241107,201300,183419815,4595,4595,4595,4595,0
|
|
20241107,201200,183419815,4595,4595,4595,4595,0
|
|
20241107,201100,183419815,4595,4595,4595,4595,0
|
|
20241107,201000,183419815,4595,4595,4595,4595,0
|
|
20241107,200900,183419815,4595,4595,4595,4595,2037
|
|
20241107,200800,183419815,4595,4595,4595,4595,0
|
|
20241107,200700,183419815,4595,4595,4595,4595,0
|
|
20241107,200600,183419815,4595,4595,4595,4595,0
|
|
20241107,200500,183419815,4595,4595,4595,4595,0
|
|
20241107,200400,183419815,4595,4595,4595,4595,0
|
|
20241107,200300,183419815,4595,4595,4595,4595,0
|
|
20241107,200200,183419815,4595,4595,4595,4595,0
|
|
20241107,200100,183419815,4595,4595,4595,4595,0
|
|
20241107,200000,183419815,4595,4595,4595,4595,0
|
|
20241107,195900,183419815,4595,4595,4595,4595,0
|
|
20241107,195800,183419815,4595,4595,4595,4595,0
|
|
20241107,195700,183419815,4595,4595,4595,4595,0
|
|
20241107,195600,183419815,4595,4595,4595,4595,0
|
|
20241107,195500,183419815,4595,4595,4595,4595,0
|
|
20241107,195400,183419815,4595,4595,4595,4595,0
|
|
20241107,195300,183419815,4595,4595,4595,4595,0
|
|
20241107,195200,183419815,4595,4595,4595,4595,0
|
|
20241107,195100,183419815,4595,4595,4595,4595,0
|
|
20241107,195000,183419815,4595,4595,4595,4595,0
|
|
20241107,194900,183419815,4595,4595,4595,4595,0
|
|
20241107,194800,183419815,4595,4595,4595,4595,0
|
|
20241107,194700,183419815,4595,4595,4595,4595,0
|
|
20241107,194600,183419815,4595,4595,4595,4595,0
|
|
20241107,194500,183419815,4595,4595,4595,4595,0
|
|
20241107,194400,183419815,4595,4595,4595,4595,0
|
|
20241107,194300,183419815,4595,4595,4595,4595,0
|
|
20241107,194200,183419815,4595,4595,4595,4595,0
|
|
20241107,194100,183419815,4595,4595,4595,4595,0
|
|
20241107,194000,183419815,4595,4595,4595,4595,0
|
|
20241107,193900,183419815,4595,4595,4595,4595,2037
|
|
20241107,193800,183419815,4595,4595,4595,4595,0
|
|
20241107,193700,183419815,4595,4595,4595,4595,0
|
|
20241107,193600,183419815,4595,4595,4595,4595,0
|
|
20241107,193500,183419815,4595,4595,4595,4595,0
|
|
20241107,193400,183419815,4595,4595,4595,4595,0
|
|
20241107,193300,183419815,4595,4595,4595,4595,0
|
|
20241107,193200,183419815,4595,4595,4595,4595,0
|
|
20241107,193100,183419815,4595,4595,4595,4595,0
|
|
20241107,193000,183419815,4595,4595,4595,4595,0
|
|
20241107,192900,183419815,4595,4595,4595,4595,0
|
|
20241107,192800,183419815,4595,4595,4595,4595,0
|
|
20241107,192700,183419815,4595,4595,4595,4595,0
|
|
20241107,192600,183419815,4595,4595,4595,4595,0
|
|
20241107,192500,183419815,4595,4595,4595,4595,0
|
|
20241107,192400,183419815,4595,4595,4595,4595,0
|
|
20241107,192300,183419815,4595,4595,4595,4595,0
|
|
20241107,192200,183419815,4595,4595,4595,4595,0
|
|
20241107,192100,183419815,4595,4595,4595,4595,0
|
|
20241107,192000,183419815,4595,4595,4595,4595,0
|
|
20241107,191900,183419815,4595,4595,4595,4595,0
|
|
20241107,191800,183419815,4595,4595,4595,4595,0
|
|
20241107,191700,183419815,4595,4595,4595,4595,0
|
|
20241107,191600,183419815,4595,4595,4595,4595,0
|
|
20241107,191500,183419815,4595,4595,4595,4595,0
|
|
20241107,191400,183419815,4595,4595,4595,4595,0
|
|
20241107,191300,183419815,4595,4595,4595,4595,0
|
|
20241107,191200,183419815,4595,4595,4595,4595,0
|
|
20241107,191100,183419815,4595,4595,4595,4595,0
|
|
20241107,191000,183419815,4595,4595,4595,4595,0
|
|
20241107,190900,183419815,4595,4595,4595,4595,2037
|
|
20241107,190800,183419815,4595,4595,4595,4595,0
|
|
20241107,190700,183419815,4595,4595,4595,4595,0
|
|
20241107,190600,183419815,4595,4595,4595,4595,0
|
|
20241107,190500,183419815,4595,4595,4595,4595,0
|
|
20241107,190400,183419815,4595,4595,4595,4595,0
|
|
20241107,190300,183419815,4595,4595,4595,4595,0
|
|
20241107,190200,183419815,4595,4595,4595,4595,0
|
|
20241107,190100,183419815,4595,4595,4595,4595,0
|
|
20241107,190000,183419815,4595,4595,4595,4595,0
|
|
20241107,185900,183419815,4595,4595,4595,4595,0
|
|
20241107,185800,183419815,4595,4595,4595,4595,0
|
|
20241107,185700,183419815,4595,4595,4595,4595,0
|
|
20241107,185600,183419815,4595,4595,4595,4595,0
|
|
20241107,185500,183419815,4595,4595,4595,4595,0
|
|
20241107,185400,183419815,4595,4595,4595,4595,0
|
|
20241107,185300,183419815,4595,4595,4595,4595,0
|
|
20241107,185200,183419815,4595,4595,4595,4595,0
|
|
20241107,185100,183419815,4595,4595,4595,4595,0
|
|
20241107,185000,183419815,4595,4595,4595,4595,0
|
|
20241107,184900,183419815,4595,4595,4595,4595,0
|
|
20241107,184800,183419815,4595,4595,4595,4595,0
|
|
20241107,184700,183419815,4595,4595,4595,4595,0
|
|
20241107,184600,183419815,4595,4595,4595,4595,0
|
|
20241107,184500,183419815,4595,4595,4595,4595,0
|
|
20241107,184400,183419815,4595,4595,4595,4595,0
|
|
20241107,184300,183419815,4595,4595,4595,4595,0
|
|
20241107,184200,183419815,4595,4595,4595,4595,0
|
|
20241107,184100,183419815,4595,4595,4595,4595,0
|
|
20241107,184000,183419815,4595,4595,4595,4595,0
|
|
20241107,183900,183419815,4595,4595,4595,4595,2037
|
|
20241107,183800,183419815,4595,4595,4595,4595,0
|
|
20241107,183700,183419815,4595,4595,4595,4595,0
|
|
20241107,183600,183419815,4595,4595,4595,4595,0
|
|
20241107,183500,183419815,4595,4595,4595,4595,0
|
|
20241107,183400,183419815,4595,4595,4595,4595,0
|
|
20241107,183300,183419815,4595,4595,4595,4595,0
|
|
20241107,183200,183419815,4595,4595,4595,4595,0
|
|
20241107,183100,183419815,4595,4595,4595,4595,0
|
|
20241107,183000,183419815,4595,4595,4595,4595,0
|
|
20241107,182900,183419815,4595,4595,4595,4595,0
|
|
20241107,182800,183419815,4595,4595,4595,4595,0
|
|
20241107,182700,183419815,4595,4595,4595,4595,0
|
|
20241107,182600,183419815,4595,4595,4595,4595,0
|
|
20241107,182500,183419815,4595,4595,4595,4595,0
|
|
20241107,182400,183419815,4595,4595,4595,4595,0
|
|
20241107,182300,183419815,4595,4595,4595,4595,0
|
|
20241107,182200,183419815,4595,4595,4595,4595,0
|
|
20241107,182100,183419815,4595,4595,4595,4595,0
|
|
20241107,182000,183419815,4595,4595,4595,4595,0
|
|
20241107,181900,183419815,4595,4595,4595,4595,0
|
|
20241107,181800,183419815,4595,4595,4595,4595,0
|
|
20241107,181700,183419815,4595,4595,4595,4595,0
|
|
20241107,181600,183419815,4595,4595,4595,4595,0
|
|
20241107,181500,183419815,4595,4595,4595,4595,0
|
|
20241107,181400,183419815,4595,4595,4595,4595,0
|
|
20241107,181300,183419815,4595,4595,4595,4595,0
|
|
20241107,181200,183419815,4595,4595,4595,4595,0
|
|
20241107,181100,183419815,4595,4595,4595,4595,0
|
|
20241107,181000,183419815,4595,4595,4595,4595,0
|
|
20241107,180900,183419815,4595,4595,4595,4595,2037
|
|
20241107,180800,183419815,4595,4595,4595,4595,0
|
|
20241107,180700,183419815,4595,4595,4595,4595,0
|
|
20241107,180600,183419815,4595,4595,4595,4595,0
|
|
20241107,180500,183419815,4595,4595,4595,4595,0
|
|
20241107,180400,183419815,4595,4595,4595,4595,0
|
|
20241107,180300,183419815,4595,4595,4595,4595,0
|
|
20241107,180200,183419815,4595,4595,4595,4595,0
|
|
20241107,180100,183419815,4595,4595,4595,4595,0
|
|
20241107,180000,183419815,4595,4595,4595,4595,0
|
|
20241107,175900,183419815,4595,4595,4595,4595,0
|
|
20241107,175800,183419815,4595,4595,4595,4595,0
|
|
20241107,175700,183419815,4595,4595,4595,4595,0
|
|
20241107,175600,183419815,4595,4595,4595,4595,0
|
|
20241107,175500,183419815,4595,4595,4595,4595,0
|
|
20241107,175400,183419815,4595,4595,4595,4595,0
|
|
20241107,175300,183419815,4595,4595,4595,4595,0
|
|
20241107,175200,183419815,4595,4595,4595,4595,0
|
|
20241107,175100,183419815,4595,4595,4595,4595,0
|
|
20241107,175000,183419815,4595,4595,4595,4595,0
|
|
20241107,174900,183419815,4595,4595,4595,4595,0
|
|
20241107,174800,183419815,4595,4595,4595,4595,0
|
|
20241107,174700,183419815,4595,4595,4595,4595,0
|
|
20241107,174600,183419815,4595,4595,4595,4595,0
|
|
20241107,174500,183419815,4595,4595,4595,4595,0
|
|
20241107,174400,183419815,4595,4595,4595,4595,0
|
|
20241107,174300,183419815,4595,4595,4595,4595,0
|
|
20241107,174200,183419815,4595,4595,4595,4595,0
|
|
20241107,174100,183419815,4595,4595,4595,4595,0
|
|
20241107,174000,183419815,4595,4595,4595,4595,0
|
|
20241107,173900,183419815,4595,4595,4595,4595,2037
|
|
20241107,173800,183419815,4595,4595,4595,4595,0
|
|
20241107,173700,183419815,4595,4595,4595,4595,0
|
|
20241107,173600,183419815,4595,4595,4595,4595,0
|
|
20241107,173500,183419815,4595,4595,4595,4595,0
|
|
20241107,173400,183419815,4595,4595,4595,4595,0
|
|
20241107,173300,183419815,4595,4595,4595,4595,0
|
|
20241107,173200,183419815,4595,4595,4595,4595,0
|
|
20241107,173100,183419815,4595,4595,4595,4595,0
|
|
20241107,173000,183419815,4595,4595,4595,4595,0
|
|
20241107,172900,183419815,4595,4595,4595,4595,0
|
|
20241107,172800,183419815,4595,4595,4595,4595,0
|
|
20241107,172700,183419815,4595,4595,4595,4595,0
|
|
20241107,172600,183419815,4595,4595,4595,4595,0
|
|
20241107,172500,183419815,4595,4595,4595,4595,0
|
|
20241107,172400,183419815,4595,4595,4595,4595,0
|
|
20241107,172300,183419815,4595,4595,4595,4595,0
|
|
20241107,172200,183419815,4595,4595,4595,4595,0
|
|
20241107,172100,183419815,4595,4595,4595,4595,0
|
|
20241107,172000,183419815,4595,4595,4595,4595,0
|
|
20241107,171900,183419815,4595,4595,4595,4595,0
|
|
20241107,171800,183419815,4595,4595,4595,4595,0
|
|
20241107,171700,183419815,4595,4595,4595,4595,0
|
|
20241107,171600,183419815,4595,4595,4595,4595,0
|
|
20241107,171500,183419815,4595,4595,4595,4595,0
|
|
20241107,171400,183419815,4595,4595,4595,4595,0
|
|
20241107,171300,183419815,4595,4595,4595,4595,0
|
|
20241107,171200,183419815,4595,4595,4595,4595,0
|
|
20241107,171100,183419815,4595,4595,4595,4595,0
|
|
20241107,171000,183419815,4595,4595,4595,4595,0
|
|
20241107,170900,183419815,4595,4595,4595,4595,2037
|
|
20241107,170800,183419815,4595,4595,4595,4595,0
|
|
20241107,170700,183419815,4595,4595,4595,4595,0
|
|
20241107,170600,183419815,4595,4595,4595,4595,0
|
|
20241107,170500,183419815,4595,4595,4595,4595,0
|
|
20241107,170400,183419815,4595,4595,4595,4595,0
|
|
20241107,170300,183419815,4595,4595,4595,4595,0
|
|
20241107,170200,183419815,4595,4595,4595,4595,0
|
|
20241107,170100,183419815,4595,4595,4595,4595,0
|
|
20241107,170000,183419815,4595,4595,4595,4595,0
|
|
20241107,165900,183419815,4595,4595,4595,4595,0
|
|
20241107,165800,183419815,4595,4595,4595,4595,0
|
|
20241107,165700,183419815,4595,4595,4595,4595,0
|
|
20241107,165600,183419815,4595,4595,4595,4595,0
|
|
20241107,165500,183419815,4595,4595,4595,4595,0
|
|
20241107,165400,183419815,4595,4595,4595,4595,0
|
|
20241107,165300,183419815,4595,4595,4595,4595,0
|
|
20241107,165200,183419815,4595,4595,4595,4595,0
|
|
20241107,165100,183419815,4595,4595,4595,4595,0
|
|
20241107,165000,183419815,4595,4595,4595,4595,0
|
|
20241107,164900,183419815,4595,4595,4595,4595,0
|
|
20241107,164800,183419815,4595,4595,4595,4595,0
|
|
20241107,164700,183419815,4595,4595,4595,4595,0
|
|
20241107,164600,183419815,4595,4595,4595,4595,0
|
|
20241107,164500,183419815,4595,4595,4595,4595,0
|
|
20241107,164400,183419815,4595,4595,4595,4595,0
|
|
20241107,164300,183419815,4595,4595,4595,4595,0
|
|
20241107,164200,183419815,4595,4595,4595,4595,0
|
|
20241107,164100,183419815,4595,4595,4595,4595,0
|
|
20241107,164000,183419815,4595,4595,4595,4595,0
|
|
20241107,163900,183419815,4595,4595,4595,4595,2037
|
|
20241107,163800,183419815,4595,4595,4595,4595,0
|
|
20241107,163700,183419815,4595,4595,4595,4595,0
|
|
20241107,163600,183419815,4595,4595,4595,4595,0
|
|
20241107,163500,183419815,4595,4595,4595,4595,0
|
|
20241107,163400,183419815,4595,4595,4595,4595,0
|
|
20241107,163300,183419815,4595,4595,4595,4595,0
|
|
20241107,163200,183419815,4595,4595,4595,4595,0
|
|
20241107,163100,183419815,4595,4595,4595,4595,0
|
|
20241107,163000,183419815,4595,4595,4595,4595,0
|
|
20241107,162900,183419815,4595,4595,4595,4595,0
|
|
20241107,162800,183419815,4595,4595,4595,4595,0
|
|
20241107,162700,183419815,4595,4595,4595,4595,0
|
|
20241107,162600,183419815,4595,4595,4595,4595,0
|
|
20241107,162500,183419815,4595,4595,4595,4595,0
|
|
20241107,162400,183419815,4595,4595,4595,4595,0
|
|
20241107,162300,183419815,4595,4595,4595,4595,0
|
|
20241107,162200,183419815,4595,4595,4595,4595,0
|
|
20241107,162100,183419815,4595,4595,4595,4595,0
|
|
20241107,162000,183419815,4595,4595,4595,4595,0
|
|
20241107,161900,183419815,4595,4595,4595,4595,0
|
|
20241107,161800,183419815,4595,4595,4595,4595,0
|
|
20241107,161700,183419815,4595,4595,4595,4595,0
|
|
20241107,161600,183419815,4595,4595,4595,4595,0
|
|
20241107,161500,183419815,4595,4595,4595,4595,0
|
|
20241107,161400,183419815,4595,4595,4595,4595,0
|
|
20241107,161300,183419815,4595,4595,4595,4595,0
|
|
20241107,161200,183419815,4595,4595,4595,4595,0
|
|
20241107,161100,183419815,4595,4595,4595,4595,0
|
|
20241107,161000,183419815,4595,4595,4595,4595,0
|
|
20241107,160900,183419815,4595,4595,4595,4595,2037
|
|
20241107,160800,183419815,4595,4595,4595,4595,0
|
|
20241107,160700,183419815,4595,4595,4595,4595,0
|
|
20241107,160600,183419815,4595,4595,4595,4595,0
|
|
20241107,160500,183419815,4595,4595,4595,4595,0
|
|
20241107,160400,183419815,4595,4595,4595,4595,0
|
|
20241107,160300,183419815,4595,4595,4595,4595,0
|
|
20241107,160200,183419815,4595,4595,4595,4595,0
|
|
20241107,160100,183419815,4595,4595,4595,4595,0
|
|
20241107,160000,183419815,4595,4595,4595,4595,0
|
|
20241107,155900,183419815,4595,4595,4595,4595,0
|
|
20241107,155800,183419815,4595,4595,4595,4595,0
|
|
20241107,155700,183419815,4595,4595,4595,4595,0
|
|
20241107,155600,183419815,4595,4595,4595,4595,0
|
|
20241107,155500,183419815,4595,4595,4595,4595,0
|
|
20241107,155400,183419815,4595,4595,4595,4595,0
|
|
20241107,155300,183419815,4595,4595,4595,4595,0
|
|
20241107,155200,183419815,4595,4595,4595,4595,0
|
|
20241107,155100,183419815,4595,4595,4595,4595,0
|
|
20241107,155000,183419815,4595,4595,4595,4595,0
|
|
20241107,154900,183419815,4595,4595,4595,4595,0
|
|
20241107,154800,183419815,4595,4595,4595,4595,0
|
|
20241107,154700,183419815,4595,4595,4595,4595,0
|
|
20241107,154600,183419815,4595,4595,4595,4595,0
|
|
20241107,154500,183419815,4595,4595,4595,4595,0
|
|
20241107,154400,183419815,4595,4595,4595,4595,0
|
|
20241107,154300,183419815,4595,4595,4595,4595,0
|
|
20241107,154200,183419815,4595,4595,4595,4595,0
|
|
20241107,154100,183419815,4595,4595,4595,4595,0
|
|
20241107,154000,183419815,4595,4595,4595,4595,0
|
|
20241107,153900,183419815,4595,4595,4595,4595,2037
|
|
20241107,153800,183419815,4595,4595,4595,4595,0
|
|
20241107,153700,183419815,4595,4595,4595,4595,0
|
|
20241107,153600,183419815,4595,4595,4595,4595,0
|
|
20241107,153500,183419815,4595,4595,4595,4595,0
|
|
20241107,153400,183419815,4595,4595,4595,4595,0
|
|
20241107,153300,183419815,4595,4595,4595,4595,0
|
|
20241107,153200,183419815,4595,4595,4595,4595,0
|
|
20241107,153100,183419815,4595,4595,4595,4595,0
|
|
20241107,153000,183419815,4595,4595,4595,4595,2037
|
|
20241107,152900,174059800,4590,4590,4590,4590,0
|
|
20241107,152800,174059800,4590,4590,4590,4590,0
|
|
20241107,152700,174059800,4590,4590,4590,4590,0
|
|
20241107,152600,174059800,4590,4590,4590,4590,0
|
|
20241107,152500,174059800,4590,4590,4590,4590,0
|
|
20241107,152400,174059800,4590,4590,4590,4590,0
|
|
20241107,152300,174059800,4590,4590,4590,4590,0
|
|
20241107,152200,174059800,4590,4590,4590,4590,0
|
|
20241107,152100,174059800,4590,4590,4590,4590,0
|
|
20241107,152000,174059800,4590,4590,4590,4590,0
|
|
20241107,151900,174059800,4590,4590,4595,4585,1254
|
|
20241107,151800,168304250,4585,4605,4605,4585,459
|
|
20241107,151700,166196285,4605,4605,4610,4600,456
|
|
20241107,151600,164095995,4600,4595,4610,4580,1399
|
|
20241107,151500,157662535,4595,4595,4595,4595,50
|
|
20241107,151400,157432785,4595,4590,4595,4580,311
|
|
20241107,151300,156007740,4590,4580,4590,4580,731
|
|
20241107,151200,152658065,4580,4580,4580,4580,0
|
|
20241107,151100,152658065,4580,4580,4585,4580,3019
|
|
20241107,151000,138830930,4580,4545,4580,4545,220
|
|
20241107,150900,137830380,4580,4575,4580,4535,874
|
|
20241107,150800,133840580,4585,4580,4585,4580,405
|
|
20241107,150700,131985630,4580,4550,4585,4535,1181
|
|
20241107,150600,126590295,4560,4530,4560,4530,541
|
|
20241107,150500,124134215,4530,4530,4530,4530,1
|
|
20241107,150400,124129685,4525,4525,4525,4525,47
|
|
20241107,150300,123917010,4510,4525,4525,4510,154
|
|
20241107,150200,123221400,4520,4520,4525,4520,534
|
|
20241107,150100,120807710,4520,4520,4520,4520,100
|
|
20241107,150000,120355710,4520,4520,4520,4515,474
|
|
20241107,145900,118214860,4520,4520,4520,4520,10
|
|
20241107,145800,118169660,4505,4505,4505,4505,0
|
|
20241107,145700,118169660,4505,4505,4505,4505,10
|
|
20241107,145600,118124610,4500,4500,4500,4500,0
|
|
20241107,145500,118124610,4500,4500,4500,4500,2
|
|
20241107,145400,118115610,4500,4520,4525,4500,232
|
|
20241107,145300,117068040,4520,4520,4520,4520,2
|
|
20241107,145200,117059000,4510,4505,4520,4505,132
|
|
20241107,145100,116463515,4500,4485,4500,4485,333
|
|
20241107,145000,114968285,4485,4485,4485,4485,59
|
|
20241107,144900,114703670,4485,4485,4485,4485,0
|
|
20241107,144800,114703670,4485,4480,4485,4475,144
|
|
20241107,144700,114058395,4485,4485,4485,4485,1
|
|
20241107,144600,114053910,4475,4475,4475,4475,783
|
|
20241107,144500,110549985,4475,4490,4490,4475,49
|
|
20241107,144400,110330230,4485,4490,4490,4485,124
|
|
20241107,144300,109773585,4485,4485,4485,4485,176
|
|
20241107,144200,108984225,4485,4480,4485,4480,500
|
|
20241107,144100,106742480,4475,4470,4475,4470,545
|
|
20241107,144000,104305840,4470,4460,4470,4460,254
|
|
20241107,143900,103171780,4460,4460,4460,4460,0
|
|
20241107,143800,103171780,4460,4460,4460,4460,10
|
|
20241107,143700,103127180,4460,4460,4460,4460,0
|
|
20241107,143600,103127180,4460,4460,4460,4460,100
|
|
20241107,143500,102681180,4465,4465,4465,4465,0
|
|
20241107,143400,102681180,4465,4465,4465,4465,1
|
|
20241107,143300,102676715,4430,4430,4430,4430,0
|
|
20241107,143200,102676715,4430,4430,4430,4430,0
|
|
20241107,143100,102676715,4430,4430,4430,4430,1
|
|
20241107,143000,102672285,4465,4465,4465,4465,0
|
|
20241107,142900,102672285,4465,4465,4465,4465,3
|
|
20241107,142800,102658890,4470,4470,4470,4470,0
|
|
20241107,142700,102658890,4470,4470,4470,4470,0
|
|
20241107,142600,102658890,4470,4470,4470,4470,0
|
|
20241107,142500,102658890,4470,4470,4470,4470,1
|
|
20241107,142400,102654420,4430,4430,4430,4430,0
|
|
20241107,142300,102654420,4430,4430,4430,4430,0
|
|
20241107,142200,102654420,4430,4430,4430,4430,0
|
|
20241107,142100,102654420,4430,4440,4440,4430,50
|
|
20241107,142000,102432755,4440,4440,4440,4440,0
|
|
20241107,141900,102432755,4440,4440,4440,4440,4
|
|
20241107,141800,102414995,4470,4470,4470,4470,0
|
|
20241107,141700,102414995,4470,4470,4470,4470,0
|
|
20241107,141600,102414995,4470,4470,4470,4470,0
|
|
20241107,141500,102414995,4470,4470,4470,4470,1
|
|
20241107,141400,102410525,4440,4440,4440,4440,5
|
|
20241107,141300,102388325,4445,4460,4465,4445,419
|
|
20241107,141200,100521850,4460,4460,4460,4460,0
|
|
20241107,141100,100521850,4460,4455,4460,4455,70
|
|
20241107,141000,100209910,4455,4455,4455,4455,12
|
|
20241107,140900,100156450,4455,4455,4455,4455,0
|
|
20241107,140800,100156450,4455,4455,4455,4455,0
|
|
20241107,140700,100156450,4455,4455,4455,4455,0
|
|
20241107,140600,100156450,4455,4455,4455,4455,0
|
|
20241107,140500,100156450,4455,4455,4455,4455,0
|
|
20241107,140400,100156450,4455,4455,4455,4455,5
|
|
20241107,140300,100134175,4430,4430,4430,4430,0
|
|
20241107,140200,100134175,4430,4430,4430,4430,0
|
|
20241107,140100,100134175,4430,4430,4430,4430,0
|
|
20241107,140000,100134175,4430,4430,4430,4430,91
|
|
20241107,135900,99731045,4455,4430,4455,4430,102
|
|
20241107,135800,99279160,4450,4450,4450,4450,0
|
|
20241107,135700,99279160,4450,4450,4450,4450,0
|
|
20241107,135600,99279160,4450,4450,4450,4450,4
|
|
20241107,135500,99261360,4465,4465,4465,4465,0
|
|
20241107,135400,99261360,4465,4465,4465,4465,0
|
|
20241107,135300,99261360,4465,4465,4465,4465,1
|
|
20241107,135200,99256895,4455,4455,4455,4455,0
|
|
20241107,135100,99256895,4455,4455,4455,4455,98
|
|
20241107,135000,98820305,4465,4465,4465,4465,475
|
|
20241107,134900,96699430,4465,4465,4465,4465,223
|
|
20241107,134800,95703735,4465,4465,4465,4465,0
|
|
20241107,134700,95703735,4465,4465,4465,4465,4
|
|
20241107,134600,95685875,4455,4430,4455,4430,1341
|
|
20241107,134500,89719855,4430,4415,4430,4415,379
|
|
20241107,134400,88042675,4405,4405,4405,4405,0
|
|
20241107,134300,88042675,4405,4405,4405,4405,0
|
|
20241107,134200,88042675,4405,4405,4405,4405,0
|
|
20241107,134100,88042675,4405,4425,4425,4405,236
|
|
20241107,134000,87003075,4395,4395,4395,4395,0
|
|
20241107,133900,87003075,4395,4395,4395,4395,0
|
|
20241107,133800,87003075,4395,4395,4395,4395,0
|
|
20241107,133700,87003075,4395,4445,4445,4395,462
|
|
20241107,133600,84972375,4460,4460,4460,4460,0
|
|
20241107,133500,84972375,4460,4460,4460,4460,0
|
|
20241107,133400,84972375,4460,4460,4460,4460,0
|
|
20241107,133300,84972375,4460,4460,4460,4460,0
|
|
20241107,133200,84972375,4460,4460,4460,4460,0
|
|
20241107,133100,84972375,4460,4460,4460,4460,0
|
|
20241107,133000,84972375,4460,4460,4460,4460,0
|
|
20241107,132900,84972375,4460,4460,4460,4460,0
|
|
20241107,132800,84972375,4460,4460,4460,4460,0
|
|
20241107,132700,84972375,4460,4460,4460,4460,0
|
|
20241107,132600,84972375,4460,4460,4460,4460,0
|
|
20241107,132500,84972375,4460,4435,4460,4435,6
|
|
20241107,132400,84945670,4425,4430,4430,4385,1801
|
|
20241107,132300,77029520,4465,4465,4465,4465,0
|
|
20241107,132200,77029520,4465,4465,4465,4465,0
|
|
20241107,132100,77029520,4465,4465,4465,4465,0
|
|
20241107,132000,77029520,4465,4440,4465,4430,210
|
|
20241107,131900,76098505,4465,4465,4465,4465,0
|
|
20241107,131800,76098505,4465,4465,4465,4465,0
|
|
20241107,131700,76098505,4465,4465,4465,4465,0
|
|
20241107,131600,76098505,4465,4465,4465,4465,0
|
|
20241107,131500,76098505,4465,4465,4465,4465,0
|
|
20241107,131400,76098505,4465,4465,4465,4465,0
|
|
20241107,131300,76098505,4465,4465,4465,4465,1
|
|
20241107,131200,76094040,4470,4470,4470,4470,0
|
|
20241107,131100,76094040,4470,4470,4470,4470,0
|
|
20241107,131000,76094040,4470,4470,4470,4470,0
|
|
20241107,130900,76094040,4470,4470,4470,4470,0
|
|
20241107,130800,76094040,4470,4470,4470,4470,0
|
|
20241107,130700,76094040,4470,4470,4470,4470,0
|
|
20241107,130600,76094040,4470,4470,4470,4470,0
|
|
20241107,130500,76094040,4470,4470,4470,4470,0
|
|
20241107,130400,76094040,4470,4470,4470,4470,0
|
|
20241107,130300,76094040,4470,4470,4470,4470,0
|
|
20241107,130200,76094040,4470,4470,4470,4470,0
|
|
20241107,130100,76094040,4470,4470,4470,4470,0
|
|
20241107,130000,76094040,4470,4470,4470,4470,0
|
|
20241107,125900,76094040,4470,4470,4470,4470,0
|
|
20241107,125800,76094040,4470,4470,4470,4470,0
|
|
20241107,125700,76094040,4470,4435,4470,4435,10
|
|
20241107,125600,76049375,4440,4440,4440,4440,35
|
|
20241107,125500,75893975,4445,4450,4450,4445,280
|
|
20241107,125400,74649200,4475,4475,4475,4475,0
|
|
20241107,125300,74649200,4475,4475,4475,4475,0
|
|
20241107,125200,74649200,4475,4475,4475,4475,0
|
|
20241107,125100,74649200,4475,4475,4475,4475,0
|
|
20241107,125000,74649200,4475,4475,4475,4475,0
|
|
20241107,124900,74649200,4475,4475,4475,4475,0
|
|
20241107,124800,74649200,4475,4475,4475,4475,0
|
|
20241107,124700,74649200,4475,4475,4475,4475,0
|
|
20241107,124600,74649200,4475,4475,4475,4475,1
|
|
20241107,124500,74644725,4460,4460,4460,4460,116
|
|
20241107,124400,74127365,4485,4485,4485,4485,0
|
|
20241107,124300,74127365,4485,4485,4485,4485,0
|
|
20241107,124200,74127365,4485,4485,4485,4485,30
|
|
20241107,124100,73992815,4485,4485,4485,4485,1
|
|
20241107,124000,73988330,4460,4460,4460,4460,298
|
|
20241107,123900,72659250,4485,4485,4485,4485,0
|
|
20241107,123800,72659250,4485,4485,4485,4485,1
|
|
20241107,123700,72654765,4455,4455,4470,4455,202
|
|
20241107,123600,71754555,4485,4480,4485,4480,3
|
|
20241107,123500,71741110,4480,4480,4480,4480,18
|
|
20241107,123400,71660470,4480,4480,4480,4480,2
|
|
20241107,123300,71651510,4475,4475,4475,4475,0
|
|
20241107,123200,71651510,4475,4475,4475,4475,0
|
|
20241107,123100,71651510,4475,4480,4485,4475,273
|
|
20241107,123000,70427600,4480,4475,4480,4475,528
|
|
20241107,122900,68062245,4475,4475,4475,4475,61
|
|
20241107,122800,67789270,4475,4460,4475,4460,721
|
|
20241107,122700,64569010,4465,4465,4465,4465,0
|
|
20241107,122600,64569010,4465,4465,4465,4465,0
|
|
20241107,122500,64569010,4465,4465,4465,4465,0
|
|
20241107,122400,64569010,4465,4465,4465,4465,0
|
|
20241107,122300,64569010,4465,4465,4465,4465,0
|
|
20241107,122200,64569010,4465,4465,4465,4465,0
|
|
20241107,122100,64569010,4465,4465,4465,4465,0
|
|
20241107,122000,64569010,4465,4460,4465,4460,185
|
|
20241107,121900,63743815,4455,4455,4455,4455,0
|
|
20241107,121800,63743815,4455,4455,4455,4455,0
|
|
20241107,121700,63743815,4455,4455,4455,4455,0
|
|
20241107,121600,63743815,4455,4455,4455,4455,0
|
|
20241107,121500,63743815,4455,4455,4455,4455,0
|
|
20241107,121400,63743815,4455,4455,4455,4455,0
|
|
20241107,121300,63743815,4455,4455,4455,4455,0
|
|
20241107,121200,63743815,4455,4455,4455,4455,10
|
|
20241107,121100,63699265,4455,4455,4455,4455,0
|
|
20241107,121000,63699265,4455,4450,4455,4450,276
|
|
20241107,120900,62470745,4450,4440,4450,4440,17
|
|
20241107,120800,62395245,4450,4450,4450,4450,0
|
|
20241107,120700,62395245,4450,4450,4450,4450,0
|
|
20241107,120600,62395245,4450,4450,4450,4450,5
|
|
20241107,120500,62372995,4450,4450,4450,4450,0
|
|
20241107,120400,62372995,4450,4450,4450,4450,0
|
|
20241107,120300,62372995,4450,4450,4450,4450,0
|
|
20241107,120200,62372995,4450,4450,4450,4450,0
|
|
20241107,120100,62372995,4450,4450,4450,4450,0
|
|
20241107,120000,62372995,4450,4450,4450,4450,1
|
|
20241107,115900,62368545,4450,4445,4450,4445,32
|
|
20241107,115800,62226280,4440,4440,4440,4440,0
|
|
20241107,115700,62226280,4440,4440,4440,4440,0
|
|
20241107,115600,62226280,4440,4440,4440,4440,164
|
|
20241107,115500,61498120,4440,4440,4440,4440,0
|
|
20241107,115400,61498120,4440,4440,4440,4440,0
|
|
20241107,115300,61498120,4440,4440,4440,4440,0
|
|
20241107,115200,61498120,4440,4440,4440,4440,0
|
|
20241107,115100,61498120,4440,4440,4440,4440,15
|
|
20241107,115000,61431520,4420,4420,4420,4420,5
|
|
20241107,114900,61409420,4440,4440,4440,4440,0
|
|
20241107,114800,61409420,4440,4440,4440,4440,0
|
|
20241107,114700,61409420,4440,4440,4440,4440,0
|
|
20241107,114600,61409420,4440,4440,4440,4440,0
|
|
20241107,114500,61409420,4440,4440,4440,4440,0
|
|
20241107,114400,61409420,4440,4440,4440,4440,0
|
|
20241107,114300,61409420,4440,4440,4440,4440,0
|
|
20241107,114200,61409420,4440,4440,4440,4440,0
|
|
20241107,114100,61409420,4440,4440,4440,4440,0
|
|
20241107,114000,61409420,4440,4440,4440,4440,45
|
|
20241107,113900,61209620,4445,4440,4445,4440,13
|
|
20241107,113800,61151885,4445,4445,4445,4445,0
|
|
20241107,113700,61151885,4445,4445,4445,4445,25
|
|
20241107,113600,61040760,4445,4445,4445,4445,18
|
|
20241107,113500,60960750,4445,4445,4445,4445,0
|
|
20241107,113400,60960750,4445,4445,4445,4445,0
|
|
20241107,113300,60960750,4445,4445,4445,4445,0
|
|
20241107,113200,60960750,4445,4445,4445,4445,0
|
|
20241107,113100,60960750,4445,4445,4445,4445,0
|
|
20241107,113000,60960750,4445,4445,4445,4445,0
|
|
20241107,112900,60960750,4445,4445,4445,4445,0
|
|
20241107,112800,60960750,4445,4440,4445,4440,245
|
|
20241107,112700,59872060,4440,4440,4440,4440,0
|
|
20241107,112600,59872060,4440,4440,4440,4440,0
|
|
20241107,112500,59872060,4440,4435,4440,4435,32
|
|
20241107,112400,59730055,4435,4435,4435,4435,0
|
|
20241107,112300,59730055,4435,4435,4435,4435,1
|
|
20241107,112200,59725620,4435,4435,4435,4435,0
|
|
20241107,112100,59725620,4435,4435,4435,4435,0
|
|
20241107,112000,59725620,4435,4405,4435,4405,26
|
|
20241107,111900,59611060,4405,4405,4405,4405,0
|
|
20241107,111800,59611060,4405,4405,4405,4405,0
|
|
20241107,111700,59611060,4405,4405,4405,4405,0
|
|
20241107,111600,59611060,4405,4405,4405,4405,0
|
|
20241107,111500,59611060,4405,4405,4405,4405,19
|
|
20241107,111400,59527365,4445,4445,4445,4445,8
|
|
20241107,111300,59491805,4445,4425,4445,4425,149
|
|
20241107,111200,58831200,4425,4425,4425,4425,0
|
|
20241107,111100,58831200,4425,4425,4425,4425,0
|
|
20241107,111000,58831200,4425,4425,4425,4425,0
|
|
20241107,110900,58831200,4425,4425,4425,4425,0
|
|
20241107,110800,58831200,4425,4425,4425,4425,0
|
|
20241107,110700,58831200,4425,4385,4425,4385,13
|
|
20241107,110600,58773935,4380,4380,4380,4380,161
|
|
20241107,110500,58068755,4380,4380,4380,4380,300
|
|
20241107,110400,56754755,4380,4380,4380,4380,0
|
|
20241107,110300,56754755,4380,4380,4380,4380,0
|
|
20241107,110200,56754755,4380,4380,4380,4380,0
|
|
20241107,110100,56754755,4380,4380,4380,4380,0
|
|
20241107,110000,56754755,4380,4380,4380,4380,0
|
|
20241107,105900,56754755,4380,4380,4380,4380,0
|
|
20241107,105800,56754755,4380,4380,4380,4380,0
|
|
20241107,105700,56754755,4380,4380,4380,4380,0
|
|
20241107,105600,56754755,4380,4380,4380,4380,1
|
|
20241107,105500,56750375,4340,4340,4340,4340,0
|
|
20241107,105400,56750375,4340,4340,4340,4340,0
|
|
20241107,105300,56750375,4340,4340,4340,4340,0
|
|
20241107,105200,56750375,4340,4340,4340,4340,0
|
|
20241107,105100,56750375,4340,4370,4370,4340,550
|
|
20241107,105000,54354725,4375,4375,4375,4375,0
|
|
20241107,104900,54354725,4375,4375,4375,4375,30
|
|
20241107,104800,54223475,4380,4380,4380,4380,0
|
|
20241107,104700,54223475,4380,4380,4380,4380,0
|
|
20241107,104600,54223475,4380,4380,4380,4380,0
|
|
20241107,104500,54223475,4380,4380,4380,4380,18
|
|
20241107,104400,54144635,4380,4380,4380,4380,0
|
|
20241107,104300,54144635,4380,4380,4380,4380,0
|
|
20241107,104200,54144635,4380,4380,4380,4380,0
|
|
20241107,104100,54144635,4380,4380,4380,4380,1
|
|
20241107,104000,54140255,4375,4375,4375,4375,0
|
|
20241107,103900,54140255,4375,4375,4375,4375,0
|
|
20241107,103800,54140255,4375,4375,4375,4375,0
|
|
20241107,103700,54140255,4375,4370,4375,4370,228
|
|
20241107,103600,53143890,4365,4360,4365,4360,325
|
|
20241107,103500,51726695,4355,4355,4355,4355,0
|
|
20241107,103400,51726695,4355,4355,4355,4355,117
|
|
20241107,103300,51217160,4340,4340,4340,4340,0
|
|
20241107,103200,51217160,4340,4340,4340,4340,0
|
|
20241107,103100,51217160,4340,4340,4340,4340,0
|
|
20241107,103000,51217160,4340,4340,4340,4340,0
|
|
20241107,102900,51217160,4340,4340,4350,4340,292
|
|
20241107,102800,49949780,4340,4340,4340,4340,0
|
|
20241107,102700,49949780,4340,4340,4340,4340,0
|
|
20241107,102600,49949780,4340,4340,4340,4340,0
|
|
20241107,102500,49949780,4340,4340,4340,4340,0
|
|
20241107,102400,49949780,4340,4340,4340,4340,20
|
|
20241107,102300,49862980,4340,4340,4340,4340,0
|
|
20241107,102200,49862980,4340,4340,4340,4340,0
|
|
20241107,102100,49862980,4340,4320,4340,4320,15
|
|
20241107,102000,49798080,4310,4310,4310,4310,0
|
|
20241107,101900,49798080,4310,4310,4310,4310,0
|
|
20241107,101800,49798080,4310,4310,4310,4310,0
|
|
20241107,101700,49798080,4310,4330,4330,4310,461
|
|
20241107,101600,47809210,4330,4330,4330,4330,0
|
|
20241107,101500,47809210,4330,4330,4330,4330,0
|
|
20241107,101400,47809210,4330,4330,4330,4330,0
|
|
20241107,101300,47809210,4330,4330,4330,4330,0
|
|
20241107,101200,47809210,4330,4330,4330,4330,46
|
|
20241107,101100,47610030,4325,4325,4325,4325,1
|
|
20241107,101000,47605705,4315,4320,4320,4315,796
|
|
20241107,100900,44170310,4350,4350,4350,4350,0
|
|
20241107,100800,44170310,4350,4350,4350,4350,0
|
|
20241107,100700,44170310,4350,4350,4350,4350,1
|
|
20241107,100600,44165960,4320,4320,4320,4320,0
|
|
20241107,100500,44165960,4320,4320,4320,4320,149
|
|
20241107,100400,43522280,4320,4325,4325,4320,688
|
|
20241107,100300,40547530,4325,4325,4325,4325,0
|
|
20241107,100200,40547530,4325,4325,4325,4325,0
|
|
20241107,100100,40547530,4325,4330,4330,4325,116
|
|
20241107,100000,40045300,4360,4360,4360,4360,0
|
|
20241107,095900,40045300,4360,4360,4360,4360,0
|
|
20241107,095800,40045300,4360,4360,4360,4360,0
|
|
20241107,095700,40045300,4360,4360,4360,4360,0
|
|
20241107,095600,40045300,4360,4360,4360,4360,1
|
|
20241107,095500,40040940,4335,4335,4335,4335,0
|
|
20241107,095400,40040940,4335,4335,4335,4335,103
|
|
20241107,095300,39594435,4335,4335,4335,4335,0
|
|
20241107,095200,39594435,4335,4335,4335,4335,40
|
|
20241107,095100,39421035,4335,4335,4335,4335,0
|
|
20241107,095000,39421035,4335,4335,4335,4335,20
|
|
20241107,094900,39334335,4375,4375,4375,4375,0
|
|
20241107,094800,39334335,4375,4375,4375,4375,30
|
|
20241107,094700,39203085,4375,4375,4375,4375,0
|
|
20241107,094600,39203085,4375,4375,4375,4375,0
|
|
20241107,094500,39203085,4375,4345,4375,4330,104
|
|
20241107,094400,38752240,4375,4375,4375,4375,9
|
|
20241107,094300,38712865,4335,4335,4335,4335,0
|
|
20241107,094200,38712865,4335,4345,4345,4335,1446
|
|
20241107,094100,32440360,4350,4380,4380,4350,17
|
|
20241107,094000,32366350,4380,4380,4380,4380,6
|
|
20241107,093900,32340070,4380,4380,4380,4380,3
|
|
20241107,093800,32326930,4380,4355,4380,4350,6
|
|
20241107,093700,32300795,4380,4380,4380,4380,0
|
|
20241107,093600,32300795,4380,4350,4380,4350,701
|
|
20241107,093500,29251415,4350,4350,4350,4350,288
|
|
20241107,093400,27998615,4355,4355,4355,4355,96
|
|
20241107,093300,27580535,4380,4380,4380,4380,0
|
|
20241107,093200,27580535,4380,4380,4380,4380,200
|
|
20241107,093100,26704535,4380,4380,4380,4380,10
|
|
20241107,093000,26660735,4380,4370,4380,4370,100
|
|
20241107,092900,26223325,4370,4370,4370,4370,1
|
|
20241107,092800,26218955,4355,4355,4355,4355,0
|
|
20241107,092700,26218955,4355,4355,4355,4355,200
|
|
20241107,092600,25347955,4370,4370,4370,4370,0
|
|
20241107,092500,25347955,4370,4370,4370,4370,0
|
|
20241107,092400,25347955,4370,4370,4370,4370,1
|
|
20241107,092300,25343585,4370,4370,4370,4370,0
|
|
20241107,092200,25343585,4370,4370,4370,4370,4
|
|
20241107,092100,25326105,4370,4365,4370,4365,2
|
|
20241107,092000,25317370,4350,4350,4350,4350,1002
|
|
20241107,091900,20958670,4370,4370,4370,4370,195
|
|
20241107,091800,20106520,4370,4370,4370,4370,100
|
|
20241107,091700,19669520,4345,4345,4345,4345,0
|
|
20241107,091600,19669520,4345,4380,4380,4345,235
|
|
20241107,091500,18648410,4345,4380,4380,4345,193
|
|
20241107,091400,17809715,4350,4355,4355,4350,353
|
|
20241107,091300,16272960,4355,4385,4385,4350,146
|
|
20241107,091200,15634045,4385,4385,4385,4385,0
|
|
20241107,091100,15634045,4385,4385,4385,4385,0
|
|
20241107,091000,15634045,4385,4375,4385,4375,3
|
|
20241107,090900,15620905,4365,4375,4420,4300,1320
|
|
20241107,090800,9887735,4375,4375,4375,4375,100
|
|
20241107,090700,9450235,4380,4385,4385,4380,1190
|
|
20241107,090600,4237485,4385,4405,4405,4385,232
|
|
20241107,090500,3220055,4405,4405,4405,4405,0
|
|
20241107,090400,3220055,4405,4405,4405,4405,0
|
|
20241107,090300,3220055,4405,4405,4405,4405,0
|
|
20241107,090200,3220055,4405,4405,4405,4405,411
|
|
20241107,090100,1409600,4405,4405,4405,4405,3
|
|
20241107,090000,1396385,4405,4405,4405,4405,317
|