648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194500,87111665,4455,4455,4455,4455,512
|
|
20241105,194400,87111665,4455,4455,4455,4455,0
|
|
20241105,194300,87111665,4455,4455,4455,4455,0
|
|
20241105,194200,87111665,4455,4455,4455,4455,0
|
|
20241105,194100,87111665,4455,4455,4455,4455,0
|
|
20241105,194000,87111665,4455,4455,4455,4455,0
|
|
20241105,193900,87111665,4455,4455,4455,4455,0
|
|
20241105,193800,87111665,4455,4455,4455,4455,0
|
|
20241105,193700,87111665,4455,4455,4455,4455,0
|
|
20241105,193600,87111665,4455,4455,4455,4455,0
|
|
20241105,193500,87111665,4455,4455,4455,4455,0
|
|
20241105,193400,87111665,4455,4455,4455,4455,0
|
|
20241105,193300,87111665,4455,4455,4455,4455,0
|
|
20241105,193200,87111665,4455,4455,4455,4455,0
|
|
20241105,193100,87111665,4455,4455,4455,4455,0
|
|
20241105,193000,87111665,4455,4455,4455,4455,0
|
|
20241105,192900,87111665,4455,4455,4455,4455,0
|
|
20241105,192800,87111665,4455,4455,4455,4455,0
|
|
20241105,192700,87111665,4455,4455,4455,4455,0
|
|
20241105,192600,87111665,4455,4455,4455,4455,0
|
|
20241105,192500,87111665,4455,4455,4455,4455,0
|
|
20241105,192400,87111665,4455,4455,4455,4455,0
|
|
20241105,192300,87111665,4455,4455,4455,4455,0
|
|
20241105,192200,87111665,4455,4455,4455,4455,0
|
|
20241105,192100,87111665,4455,4455,4455,4455,0
|
|
20241105,192000,87111665,4455,4455,4455,4455,0
|
|
20241105,191900,87111665,4455,4455,4455,4455,0
|
|
20241105,191800,87111665,4455,4455,4455,4455,0
|
|
20241105,191700,87111665,4455,4455,4455,4455,0
|
|
20241105,191600,87111665,4455,4455,4455,4455,0
|
|
20241105,191500,87111665,4455,4455,4455,4455,512
|
|
20241105,191400,87111665,4455,4455,4455,4455,0
|
|
20241105,191300,87111665,4455,4455,4455,4455,0
|
|
20241105,191200,87111665,4455,4455,4455,4455,0
|
|
20241105,191100,87111665,4455,4455,4455,4455,0
|
|
20241105,191000,87111665,4455,4455,4455,4455,0
|
|
20241105,190900,87111665,4455,4455,4455,4455,0
|
|
20241105,190800,87111665,4455,4455,4455,4455,0
|
|
20241105,190700,87111665,4455,4455,4455,4455,0
|
|
20241105,190600,87111665,4455,4455,4455,4455,0
|
|
20241105,190500,87111665,4455,4455,4455,4455,0
|
|
20241105,190400,87111665,4455,4455,4455,4455,0
|
|
20241105,190300,87111665,4455,4455,4455,4455,0
|
|
20241105,190200,87111665,4455,4455,4455,4455,0
|
|
20241105,190100,87111665,4455,4455,4455,4455,0
|
|
20241105,190000,87111665,4455,4455,4455,4455,0
|
|
20241105,185900,87111665,4455,4455,4455,4455,0
|
|
20241105,185800,87111665,4455,4455,4455,4455,0
|
|
20241105,185700,87111665,4455,4455,4455,4455,0
|
|
20241105,185600,87111665,4455,4455,4455,4455,0
|
|
20241105,185500,87111665,4455,4455,4455,4455,0
|
|
20241105,185400,87111665,4455,4455,4455,4455,0
|
|
20241105,185300,87111665,4455,4455,4455,4455,0
|
|
20241105,185200,87111665,4455,4455,4455,4455,0
|
|
20241105,185100,87111665,4455,4455,4455,4455,0
|
|
20241105,185000,87111665,4455,4455,4455,4455,0
|
|
20241105,184900,87111665,4455,4455,4455,4455,0
|
|
20241105,184800,87111665,4455,4455,4455,4455,0
|
|
20241105,184700,87111665,4455,4455,4455,4455,0
|
|
20241105,184600,87111665,4455,4455,4455,4455,0
|
|
20241105,184500,87111665,4455,4455,4455,4455,512
|
|
20241105,184400,87111665,4455,4455,4455,4455,0
|
|
20241105,184300,87111665,4455,4455,4455,4455,0
|
|
20241105,184200,87111665,4455,4455,4455,4455,0
|
|
20241105,184100,87111665,4455,4455,4455,4455,0
|
|
20241105,184000,87111665,4455,4455,4455,4455,0
|
|
20241105,183900,87111665,4455,4455,4455,4455,0
|
|
20241105,183800,87111665,4455,4455,4455,4455,0
|
|
20241105,183700,87111665,4455,4455,4455,4455,0
|
|
20241105,183600,87111665,4455,4455,4455,4455,0
|
|
20241105,183500,87111665,4455,4455,4455,4455,0
|
|
20241105,183400,87111665,4455,4455,4455,4455,0
|
|
20241105,183300,87111665,4455,4455,4455,4455,0
|
|
20241105,183200,87111665,4455,4455,4455,4455,0
|
|
20241105,183100,87111665,4455,4455,4455,4455,0
|
|
20241105,183000,87111665,4455,4455,4455,4455,0
|
|
20241105,182900,87111665,4455,4455,4455,4455,0
|
|
20241105,182800,87111665,4455,4455,4455,4455,0
|
|
20241105,182700,87111665,4455,4455,4455,4455,0
|
|
20241105,182600,87111665,4455,4455,4455,4455,0
|
|
20241105,182500,87111665,4455,4455,4455,4455,0
|
|
20241105,182400,87111665,4455,4455,4455,4455,0
|
|
20241105,182300,87111665,4455,4455,4455,4455,0
|
|
20241105,182200,87111665,4455,4455,4455,4455,0
|
|
20241105,182100,87111665,4455,4455,4455,4455,0
|
|
20241105,182000,87111665,4455,4455,4455,4455,0
|
|
20241105,181900,87111665,4455,4455,4455,4455,0
|
|
20241105,181800,87111665,4455,4455,4455,4455,0
|
|
20241105,181700,87111665,4455,4455,4455,4455,0
|
|
20241105,181600,87111665,4455,4455,4455,4455,0
|
|
20241105,181500,87111665,4455,4455,4455,4455,512
|
|
20241105,181400,87111665,4455,4455,4455,4455,0
|
|
20241105,181300,87111665,4455,4455,4455,4455,0
|
|
20241105,181200,87111665,4455,4455,4455,4455,0
|
|
20241105,181100,87111665,4455,4455,4455,4455,0
|
|
20241105,181000,87111665,4455,4455,4455,4455,0
|
|
20241105,180900,87111665,4455,4455,4455,4455,0
|
|
20241105,180800,87111665,4455,4455,4455,4455,0
|
|
20241105,180700,87111665,4455,4455,4455,4455,0
|
|
20241105,180600,87111665,4455,4455,4455,4455,0
|
|
20241105,180500,87111665,4455,4455,4455,4455,0
|
|
20241105,180400,87111665,4455,4455,4455,4455,0
|
|
20241105,180300,87111665,4455,4455,4455,4455,0
|
|
20241105,180200,87111665,4455,4455,4455,4455,0
|
|
20241105,180100,87111665,4455,4455,4455,4455,0
|
|
20241105,180000,87111665,4455,4455,4455,4455,0
|
|
20241105,175900,87111665,4455,4455,4455,4455,0
|
|
20241105,175800,87111665,4455,4455,4455,4455,0
|
|
20241105,175700,87111665,4455,4455,4455,4455,0
|
|
20241105,175600,87111665,4455,4455,4455,4455,0
|
|
20241105,175500,87111665,4455,4455,4455,4455,0
|
|
20241105,175400,87111665,4455,4455,4455,4455,0
|
|
20241105,175300,87111665,4455,4455,4455,4455,0
|
|
20241105,175200,87111665,4455,4455,4455,4455,0
|
|
20241105,175100,87111665,4455,4455,4455,4455,0
|
|
20241105,175000,87111665,4455,4455,4455,4455,0
|
|
20241105,174900,87111665,4455,4455,4455,4455,0
|
|
20241105,174800,87111665,4455,4455,4455,4455,0
|
|
20241105,174700,87111665,4455,4455,4455,4455,0
|
|
20241105,174600,87111665,4455,4455,4455,4455,0
|
|
20241105,174500,87111665,4455,4455,4455,4455,512
|
|
20241105,174400,87111665,4455,4455,4455,4455,0
|
|
20241105,174300,87111665,4455,4455,4455,4455,0
|
|
20241105,174200,87111665,4455,4455,4455,4455,0
|
|
20241105,174100,87111665,4455,4455,4455,4455,0
|
|
20241105,174000,87111665,4455,4455,4455,4455,0
|
|
20241105,173900,87111665,4455,4455,4455,4455,0
|
|
20241105,173800,87111665,4455,4455,4455,4455,0
|
|
20241105,173700,87111665,4455,4455,4455,4455,0
|
|
20241105,173600,87111665,4455,4455,4455,4455,0
|
|
20241105,173500,87111665,4455,4455,4455,4455,0
|
|
20241105,173400,87111665,4455,4455,4455,4455,0
|
|
20241105,173300,87111665,4455,4455,4455,4455,0
|
|
20241105,173200,87111665,4455,4455,4455,4455,0
|
|
20241105,173100,87111665,4455,4455,4455,4455,0
|
|
20241105,173000,87111665,4455,4455,4455,4455,0
|
|
20241105,172900,87111665,4455,4455,4455,4455,0
|
|
20241105,172800,87111665,4455,4455,4455,4455,0
|
|
20241105,172700,87111665,4455,4455,4455,4455,0
|
|
20241105,172600,87111665,4455,4455,4455,4455,0
|
|
20241105,172500,87111665,4455,4455,4455,4455,0
|
|
20241105,172400,87111665,4455,4455,4455,4455,0
|
|
20241105,172300,87111665,4455,4455,4455,4455,0
|
|
20241105,172200,87111665,4455,4455,4455,4455,0
|
|
20241105,172100,87111665,4455,4455,4455,4455,0
|
|
20241105,172000,87111665,4455,4455,4455,4455,0
|
|
20241105,171900,87111665,4455,4455,4455,4455,0
|
|
20241105,171800,87111665,4455,4455,4455,4455,0
|
|
20241105,171700,87111665,4455,4455,4455,4455,0
|
|
20241105,171600,87111665,4455,4455,4455,4455,0
|
|
20241105,171500,87111665,4455,4455,4455,4455,512
|
|
20241105,171400,87111665,4455,4455,4455,4455,0
|
|
20241105,171300,87111665,4455,4455,4455,4455,0
|
|
20241105,171200,87111665,4455,4455,4455,4455,0
|
|
20241105,171100,87111665,4455,4455,4455,4455,0
|
|
20241105,171000,87111665,4455,4455,4455,4455,0
|
|
20241105,170900,87111665,4455,4455,4455,4455,0
|
|
20241105,170800,87111665,4455,4455,4455,4455,0
|
|
20241105,170700,87111665,4455,4455,4455,4455,0
|
|
20241105,170600,87111665,4455,4455,4455,4455,0
|
|
20241105,170500,87111665,4455,4455,4455,4455,0
|
|
20241105,170400,87111665,4455,4455,4455,4455,0
|
|
20241105,170300,87111665,4455,4455,4455,4455,0
|
|
20241105,170200,87111665,4455,4455,4455,4455,0
|
|
20241105,170100,87111665,4455,4455,4455,4455,0
|
|
20241105,170000,87111665,4455,4455,4455,4455,0
|
|
20241105,165900,87111665,4455,4455,4455,4455,0
|
|
20241105,165800,87111665,4455,4455,4455,4455,0
|
|
20241105,165700,87111665,4455,4455,4455,4455,0
|
|
20241105,165600,87111665,4455,4455,4455,4455,0
|
|
20241105,165500,87111665,4455,4455,4455,4455,0
|
|
20241105,165400,87111665,4455,4455,4455,4455,0
|
|
20241105,165300,87111665,4455,4455,4455,4455,0
|
|
20241105,165200,87111665,4455,4455,4455,4455,0
|
|
20241105,165100,87111665,4455,4455,4455,4455,0
|
|
20241105,165000,87111665,4455,4455,4455,4455,0
|
|
20241105,164900,87111665,4455,4455,4455,4455,0
|
|
20241105,164800,87111665,4455,4455,4455,4455,0
|
|
20241105,164700,87111665,4455,4455,4455,4455,0
|
|
20241105,164600,87111665,4455,4455,4455,4455,0
|
|
20241105,164500,87111665,4455,4455,4455,4455,512
|
|
20241105,164400,87111665,4455,4455,4455,4455,0
|
|
20241105,164300,87111665,4455,4455,4455,4455,0
|
|
20241105,164200,87111665,4455,4455,4455,4455,0
|
|
20241105,164100,87111665,4455,4455,4455,4455,0
|
|
20241105,164000,87111665,4455,4455,4455,4455,0
|
|
20241105,163900,87111665,4455,4455,4455,4455,0
|
|
20241105,163800,87111665,4455,4455,4455,4455,0
|
|
20241105,163700,87111665,4455,4455,4455,4455,0
|
|
20241105,163600,87111665,4455,4455,4455,4455,0
|
|
20241105,163500,87111665,4455,4455,4455,4455,0
|
|
20241105,163400,87111665,4455,4455,4455,4455,0
|
|
20241105,163300,87111665,4455,4455,4455,4455,0
|
|
20241105,163200,87111665,4455,4455,4455,4455,0
|
|
20241105,163100,87111665,4455,4455,4455,4455,0
|
|
20241105,163000,87111665,4455,4455,4455,4455,0
|
|
20241105,162900,87111665,4455,4455,4455,4455,0
|
|
20241105,162800,87111665,4455,4455,4455,4455,0
|
|
20241105,162700,87111665,4455,4455,4455,4455,0
|
|
20241105,162600,87111665,4455,4455,4455,4455,0
|
|
20241105,162500,87111665,4455,4455,4455,4455,0
|
|
20241105,162400,87111665,4455,4455,4455,4455,0
|
|
20241105,162300,87111665,4455,4455,4455,4455,0
|
|
20241105,162200,87111665,4455,4455,4455,4455,0
|
|
20241105,162100,87111665,4455,4455,4455,4455,0
|
|
20241105,162000,87111665,4455,4455,4455,4455,0
|
|
20241105,161900,87111665,4455,4455,4455,4455,0
|
|
20241105,161800,87111665,4455,4455,4455,4455,0
|
|
20241105,161700,87111665,4455,4455,4455,4455,0
|
|
20241105,161600,87111665,4455,4455,4455,4455,0
|
|
20241105,161500,87111665,4455,4455,4455,4455,512
|
|
20241105,161400,87111665,4455,4455,4455,4455,0
|
|
20241105,161300,87111665,4455,4455,4455,4455,0
|
|
20241105,161200,87111665,4455,4455,4455,4455,0
|
|
20241105,161100,87111665,4455,4455,4455,4455,0
|
|
20241105,161000,87111665,4455,4455,4455,4455,0
|
|
20241105,160900,87111665,4455,4455,4455,4455,0
|
|
20241105,160800,87111665,4455,4455,4455,4455,0
|
|
20241105,160700,87111665,4455,4455,4455,4455,0
|
|
20241105,160600,87111665,4455,4455,4455,4455,0
|
|
20241105,160500,87111665,4455,4455,4455,4455,0
|
|
20241105,160400,87111665,4455,4455,4455,4455,0
|
|
20241105,160300,87111665,4455,4455,4455,4455,0
|
|
20241105,160200,87111665,4455,4455,4455,4455,0
|
|
20241105,160100,87111665,4455,4455,4455,4455,0
|
|
20241105,160000,87111665,4455,4455,4455,4455,0
|
|
20241105,155900,87111665,4455,4455,4455,4455,0
|
|
20241105,155800,87111665,4455,4455,4455,4455,0
|
|
20241105,155700,87111665,4455,4455,4455,4455,0
|
|
20241105,155600,87111665,4455,4455,4455,4455,0
|
|
20241105,155500,87111665,4455,4455,4455,4455,0
|
|
20241105,155400,87111665,4455,4455,4455,4455,0
|
|
20241105,155300,87111665,4455,4455,4455,4455,0
|
|
20241105,155200,87111665,4455,4455,4455,4455,0
|
|
20241105,155100,87111665,4455,4455,4455,4455,0
|
|
20241105,155000,87111665,4455,4455,4455,4455,0
|
|
20241105,154900,87111665,4455,4455,4455,4455,0
|
|
20241105,154800,87111665,4455,4455,4455,4455,0
|
|
20241105,154700,87111665,4455,4455,4455,4455,0
|
|
20241105,154600,87111665,4455,4455,4455,4455,0
|
|
20241105,154500,87111665,4455,4455,4455,4455,512
|
|
20241105,154400,87111665,4455,4455,4455,4455,0
|
|
20241105,154300,87111665,4455,4455,4455,4455,0
|
|
20241105,154200,87111665,4455,4455,4455,4455,0
|
|
20241105,154100,87111665,4455,4455,4455,4455,0
|
|
20241105,154000,87111665,4455,4455,4455,4455,0
|
|
20241105,153900,87111665,4455,4455,4455,4455,0
|
|
20241105,153800,87111665,4455,4455,4455,4455,0
|
|
20241105,153700,87111665,4455,4455,4455,4455,0
|
|
20241105,153600,87111665,4455,4455,4455,4455,0
|
|
20241105,153500,87111665,4455,4455,4455,4455,0
|
|
20241105,153400,87111665,4455,4455,4455,4455,0
|
|
20241105,153300,87111665,4455,4455,4455,4455,0
|
|
20241105,153200,87111665,4455,4455,4455,4455,0
|
|
20241105,153100,87111665,4455,4455,4455,4455,0
|
|
20241105,153000,87111665,4455,4455,4455,4455,512
|
|
20241105,152900,84830705,4465,4465,4465,4465,0
|
|
20241105,152800,84830705,4465,4465,4465,4465,0
|
|
20241105,152700,84830705,4465,4465,4465,4465,0
|
|
20241105,152600,84830705,4465,4465,4465,4465,0
|
|
20241105,152500,84830705,4465,4465,4465,4465,0
|
|
20241105,152400,84830705,4465,4465,4465,4465,0
|
|
20241105,152300,84830705,4465,4465,4465,4465,0
|
|
20241105,152200,84830705,4465,4465,4465,4465,0
|
|
20241105,152100,84830705,4465,4465,4465,4465,0
|
|
20241105,152000,84830705,4465,4465,4465,4465,0
|
|
20241105,151900,84830705,4465,4430,4465,4430,29
|
|
20241105,151800,84702200,4430,4430,4430,4430,0
|
|
20241105,151700,84702200,4430,4430,4430,4430,53
|
|
20241105,151600,84467410,4460,4460,4460,4460,0
|
|
20241105,151500,84467410,4460,4460,4460,4460,0
|
|
20241105,151400,84467410,4460,4460,4460,4460,0
|
|
20241105,151300,84467410,4460,4460,4460,4460,0
|
|
20241105,151200,84467410,4460,4460,4460,4460,0
|
|
20241105,151100,84467410,4460,4460,4460,4460,1
|
|
20241105,151000,84462950,4435,4435,4435,4435,100
|
|
20241105,150900,84019450,4435,4435,4435,4435,0
|
|
20241105,150800,84019450,4435,4435,4435,4435,0
|
|
20241105,150700,84019450,4435,4435,4435,4435,0
|
|
20241105,150600,84019450,4435,4435,4435,4435,15
|
|
20241105,150500,83952925,4445,4445,4445,4445,0
|
|
20241105,150400,83952925,4445,4445,4445,4445,451
|
|
20241105,150300,81948230,4435,4435,4435,4435,0
|
|
20241105,150200,81948230,4435,4435,4435,4435,0
|
|
20241105,150100,81948230,4435,4445,4445,4435,1000
|
|
20241105,150000,77511085,4455,4455,4455,4455,0
|
|
20241105,145900,77511085,4455,4455,4455,4455,0
|
|
20241105,145800,77511085,4455,4455,4455,4455,2
|
|
20241105,145700,77502175,4445,4445,4445,4445,15
|
|
20241105,145600,77435500,4450,4450,4450,4450,0
|
|
20241105,145500,77435500,4450,4455,4455,4450,907
|
|
20241105,145400,73399090,4455,4455,4455,4455,93
|
|
20241105,145300,72984775,4460,4460,4460,4460,0
|
|
20241105,145200,72984775,4460,4460,4460,4460,0
|
|
20241105,145100,72984775,4460,4460,4460,4460,8
|
|
20241105,145000,72949095,4460,4460,4460,4460,10
|
|
20241105,144900,72904495,4460,4460,4460,4460,0
|
|
20241105,144800,72904495,4460,4460,4460,4460,0
|
|
20241105,144700,72904495,4460,4460,4460,4460,0
|
|
20241105,144600,72904495,4460,4460,4460,4460,0
|
|
20241105,144500,72904495,4460,4460,4460,4460,0
|
|
20241105,144400,72904495,4460,4460,4460,4460,10
|
|
20241105,144300,72859895,4465,4465,4465,4465,2
|
|
20241105,144200,72850965,4460,4460,4460,4460,20
|
|
20241105,144100,72761765,4460,4460,4460,4460,0
|
|
20241105,144000,72761765,4460,4460,4460,4460,0
|
|
20241105,143900,72761765,4460,4460,4460,4460,0
|
|
20241105,143800,72761765,4460,4460,4460,4460,2
|
|
20241105,143700,72752845,4460,4460,4460,4460,0
|
|
20241105,143600,72752845,4460,4460,4460,4460,0
|
|
20241105,143500,72752845,4460,4460,4460,4460,0
|
|
20241105,143400,72752845,4460,4460,4460,4460,0
|
|
20241105,143300,72752845,4460,4460,4460,4460,0
|
|
20241105,143200,72752845,4460,4460,4460,4460,73
|
|
20241105,143100,72427265,4465,4465,4465,4465,0
|
|
20241105,143000,72427265,4465,4465,4465,4465,0
|
|
20241105,142900,72427265,4465,4465,4465,4465,21
|
|
20241105,142800,72333500,4465,4465,4465,4465,0
|
|
20241105,142700,72333500,4465,4465,4465,4465,210
|
|
20241105,142600,71395850,4470,4470,4470,4470,102
|
|
20241105,142500,70939910,4465,4465,4465,4465,0
|
|
20241105,142400,70939910,4465,4465,4465,4465,0
|
|
20241105,142300,70939910,4465,4465,4465,4465,91
|
|
20241105,142200,70533595,4465,4465,4465,4465,0
|
|
20241105,142100,70533595,4465,4465,4465,4465,54
|
|
20241105,142000,70292485,4470,4470,4470,4470,0
|
|
20241105,141900,70292485,4470,4470,4470,4470,96
|
|
20241105,141800,69863365,4475,4475,4475,4475,1
|
|
20241105,141700,69858890,4475,4475,4475,4475,0
|
|
20241105,141600,69858890,4475,4475,4475,4475,5
|
|
20241105,141500,69836515,4485,4485,4485,4485,0
|
|
20241105,141400,69836515,4485,4485,4485,4485,0
|
|
20241105,141300,69836515,4485,4485,4485,4485,0
|
|
20241105,141200,69836515,4485,4485,4485,4485,0
|
|
20241105,141100,69836515,4485,4485,4485,4485,0
|
|
20241105,141000,69836515,4485,4485,4485,4485,0
|
|
20241105,140900,69836515,4485,4485,4485,4485,0
|
|
20241105,140800,69836515,4485,4485,4485,4485,0
|
|
20241105,140700,69836515,4485,4485,4485,4485,2
|
|
20241105,140600,69827545,4485,4485,4485,4485,0
|
|
20241105,140500,69827545,4485,4485,4485,4485,0
|
|
20241105,140400,69827545,4485,4485,4485,4485,0
|
|
20241105,140300,69827545,4485,4485,4485,4485,0
|
|
20241105,140200,69827545,4485,4485,4485,4485,0
|
|
20241105,140100,69827545,4485,4485,4485,4485,10
|
|
20241105,140000,69782695,4485,4485,4485,4485,0
|
|
20241105,135900,69782695,4485,4485,4485,4485,0
|
|
20241105,135800,69782695,4485,4485,4485,4485,0
|
|
20241105,135700,69782695,4485,4485,4485,4485,20
|
|
20241105,135600,69692995,4470,4470,4470,4470,0
|
|
20241105,135500,69692995,4470,4470,4470,4470,29
|
|
20241105,135400,69563365,4490,4490,4490,4490,0
|
|
20241105,135300,69563365,4490,4490,4490,4490,0
|
|
20241105,135200,69563365,4490,4490,4490,4490,0
|
|
20241105,135100,69563365,4490,4490,4490,4490,0
|
|
20241105,135000,69563365,4490,4490,4490,4490,0
|
|
20241105,134900,69563365,4490,4490,4490,4490,0
|
|
20241105,134800,69563365,4490,4490,4490,4490,0
|
|
20241105,134700,69563365,4490,4490,4490,4490,0
|
|
20241105,134600,69563365,4490,4490,4490,4490,0
|
|
20241105,134500,69563365,4490,4490,4490,4490,28
|
|
20241105,134400,69437645,4490,4490,4490,4490,2
|
|
20241105,134300,69428665,4495,4495,4495,4495,0
|
|
20241105,134200,69428665,4495,4490,4495,4490,300
|
|
20241105,134100,68080825,4490,4490,4490,4490,0
|
|
20241105,134000,68080825,4490,4475,4490,4475,500
|
|
20241105,133900,65838495,4475,4470,4475,4470,101
|
|
20241105,133800,65386525,4470,4465,4470,4465,108
|
|
20241105,133700,64903805,4465,4460,4465,4460,636
|
|
20241105,133600,62066540,4460,4460,4460,4460,30
|
|
20241105,133500,61932740,4445,4445,4445,4445,0
|
|
20241105,133400,61932740,4445,4445,4445,4445,0
|
|
20241105,133300,61932740,4445,4445,4445,4440,1206
|
|
20241105,133200,56574585,4460,4460,4460,4460,0
|
|
20241105,133100,56574585,4460,4460,4460,4460,11
|
|
20241105,133000,56525525,4465,4465,4465,4465,0
|
|
20241105,132900,56525525,4465,4465,4465,4465,0
|
|
20241105,132800,56525525,4465,4465,4465,4465,0
|
|
20241105,132700,56525525,4465,4465,4465,4465,0
|
|
20241105,132600,56525525,4465,4455,4465,4455,150
|
|
20241105,132500,55855790,4445,4465,4465,4445,1644
|
|
20241105,132400,48539310,4460,4460,4460,4460,0
|
|
20241105,132300,48539310,4460,4460,4460,4460,10
|
|
20241105,132200,48494710,4460,4460,4460,4460,61
|
|
20241105,132100,48222650,4460,4460,4460,4460,345
|
|
20241105,132000,46683950,4460,4460,4460,4460,0
|
|
20241105,131900,46683950,4460,4460,4460,4460,0
|
|
20241105,131800,46683950,4460,4435,4460,4435,50
|
|
20241105,131700,46461625,4450,4450,4450,4450,0
|
|
20241105,131600,46461625,4450,4450,4450,4450,200
|
|
20241105,131500,45571625,4450,4450,4450,4450,0
|
|
20241105,131400,45571625,4450,4450,4450,4450,1
|
|
20241105,131300,45567175,4465,4465,4465,4465,0
|
|
20241105,131200,45567175,4465,4435,4465,4435,120
|
|
20241105,131100,45032575,4465,4435,4465,4435,70
|
|
20241105,131000,44721310,4465,4465,4465,4465,0
|
|
20241105,130900,44721310,4465,4465,4465,4465,76
|
|
20241105,130800,44381970,4465,4465,4465,4465,66
|
|
20241105,130700,44087280,4465,4450,4465,4440,198
|
|
20241105,130600,43206610,4460,4460,4460,4460,0
|
|
20241105,130500,43206610,4460,4450,4460,4450,107
|
|
20241105,130400,42729780,4455,4455,4455,4455,4
|
|
20241105,130300,42711960,4455,4455,4455,4455,12
|
|
20241105,130200,42658500,4455,4455,4455,4455,0
|
|
20241105,130100,42658500,4455,4455,4455,4455,0
|
|
20241105,130000,42658500,4455,4455,4455,4455,0
|
|
20241105,125900,42658500,4455,4455,4455,4455,0
|
|
20241105,125800,42658500,4455,4455,4455,4455,0
|
|
20241105,125700,42658500,4455,4455,4455,4455,50
|
|
20241105,125600,42435750,4455,4455,4455,4455,0
|
|
20241105,125500,42435750,4455,4455,4455,4455,0
|
|
20241105,125400,42435750,4455,4455,4455,4455,0
|
|
20241105,125300,42435750,4455,4455,4455,4455,67
|
|
20241105,125200,42137265,4455,4455,4455,4455,0
|
|
20241105,125100,42137265,4455,4455,4455,4455,0
|
|
20241105,125000,42137265,4455,4455,4455,4455,0
|
|
20241105,124900,42137265,4455,4455,4455,4455,0
|
|
20241105,124800,42137265,4455,4450,4455,4450,239
|
|
20241105,124700,41073710,4450,4450,4450,4450,0
|
|
20241105,124600,41073710,4450,4440,4450,4440,514
|
|
20241105,124500,38789970,4445,4445,4445,4445,0
|
|
20241105,124400,38789970,4445,4445,4445,4445,0
|
|
20241105,124300,38789970,4445,4445,4445,4445,0
|
|
20241105,124200,38789970,4445,4445,4445,4445,0
|
|
20241105,124100,38789970,4445,4445,4445,4445,0
|
|
20241105,124000,38789970,4445,4445,4445,4445,0
|
|
20241105,123900,38789970,4445,4445,4445,4445,0
|
|
20241105,123800,38789970,4445,4445,4445,4445,0
|
|
20241105,123700,38789970,4445,4445,4445,4445,0
|
|
20241105,123600,38789970,4445,4445,4445,4445,0
|
|
20241105,123500,38789970,4445,4445,4445,4445,143
|
|
20241105,123400,38154335,4445,4435,4445,4435,194
|
|
20241105,123300,37293630,4435,4435,4435,4435,0
|
|
20241105,123200,37293630,4435,4435,4435,4435,0
|
|
20241105,123100,37293630,4435,4435,4435,4435,0
|
|
20241105,123000,37293630,4435,4435,4435,4435,0
|
|
20241105,122900,37293630,4435,4435,4435,4435,0
|
|
20241105,122800,37293630,4435,4435,4435,4435,0
|
|
20241105,122700,37293630,4435,4435,4435,4435,0
|
|
20241105,122600,37293630,4435,4435,4435,4435,0
|
|
20241105,122500,37293630,4435,4430,4435,4430,138
|
|
20241105,122400,36682285,4430,4430,4430,4430,1
|
|
20241105,122300,36677855,4425,4425,4425,4425,50
|
|
20241105,122200,36456605,4425,4425,4425,4425,0
|
|
20241105,122100,36456605,4425,4425,4425,4425,1
|
|
20241105,122000,36452180,4425,4425,4425,4425,2
|
|
20241105,121900,36443330,4425,4425,4425,4425,0
|
|
20241105,121800,36443330,4425,4425,4425,4425,0
|
|
20241105,121700,36443330,4425,4425,4425,4425,1834
|
|
20241105,121600,28327880,4425,4425,4425,4425,0
|
|
20241105,121500,28327880,4425,4425,4425,4425,0
|
|
20241105,121400,28327880,4425,4425,4425,4425,0
|
|
20241105,121300,28327880,4425,4425,4425,4425,0
|
|
20241105,121200,28327880,4425,4425,4425,4425,0
|
|
20241105,121100,28327880,4425,4425,4425,4425,0
|
|
20241105,121000,28327880,4425,4425,4425,4425,0
|
|
20241105,120900,28327880,4425,4425,4425,4425,0
|
|
20241105,120800,28327880,4425,4425,4425,4425,0
|
|
20241105,120700,28327880,4425,4425,4425,4425,0
|
|
20241105,120600,28327880,4425,4425,4425,4425,0
|
|
20241105,120500,28327880,4425,4425,4425,4425,0
|
|
20241105,120400,28327880,4425,4425,4425,4425,0
|
|
20241105,120300,28327880,4425,4425,4425,4425,0
|
|
20241105,120200,28327880,4425,4425,4425,4425,0
|
|
20241105,120100,28327880,4425,4425,4425,4425,0
|
|
20241105,120000,28327880,4425,4425,4425,4425,9
|
|
20241105,115900,28288055,4425,4425,4425,4425,0
|
|
20241105,115800,28288055,4425,4425,4425,4425,0
|
|
20241105,115700,28288055,4425,4420,4425,4420,5
|
|
20241105,115600,28265940,4425,4425,4425,4425,0
|
|
20241105,115500,28265940,4425,4425,4425,4425,0
|
|
20241105,115400,28265940,4425,4420,4425,4420,102
|
|
20241105,115300,27814810,4390,4390,4390,4390,0
|
|
20241105,115200,27814810,4390,4390,4390,4390,0
|
|
20241105,115100,27814810,4390,4390,4390,4390,0
|
|
20241105,115000,27814810,4390,4390,4390,4390,1
|
|
20241105,114900,27810420,4420,4420,4420,4420,0
|
|
20241105,114800,27810420,4420,4420,4420,4420,0
|
|
20241105,114700,27810420,4420,4415,4420,4415,1200
|
|
20241105,114600,22506430,4420,4420,4420,4420,0
|
|
20241105,114500,22506430,4420,4420,4420,4420,0
|
|
20241105,114400,22506430,4420,4420,4420,4420,0
|
|
20241105,114300,22506430,4420,4420,4420,4420,0
|
|
20241105,114200,22506430,4420,4420,4420,4420,0
|
|
20241105,114100,22506430,4420,4400,4420,4400,23
|
|
20241105,114000,22404960,4395,4390,4395,4390,4
|
|
20241105,113900,22387390,4390,4390,4390,4390,0
|
|
20241105,113800,22387390,4390,4395,4395,4390,22
|
|
20241105,113700,22290775,4395,4395,4395,4395,0
|
|
20241105,113600,22290775,4395,4395,4395,4395,0
|
|
20241105,113500,22290775,4395,4395,4395,4395,0
|
|
20241105,113400,22290775,4395,4395,4395,4395,0
|
|
20241105,113300,22290775,4395,4395,4395,4395,0
|
|
20241105,113200,22290775,4395,4395,4395,4395,0
|
|
20241105,113100,22290775,4395,4395,4395,4395,0
|
|
20241105,113000,22290775,4395,4395,4395,4395,0
|
|
20241105,112900,22290775,4395,4395,4395,4395,1
|
|
20241105,112800,22286380,4415,4415,4415,4415,0
|
|
20241105,112700,22286380,4415,4415,4415,4415,0
|
|
20241105,112600,22286380,4415,4415,4415,4415,0
|
|
20241105,112500,22286380,4415,4415,4415,4415,0
|
|
20241105,112400,22286380,4415,4415,4415,4415,0
|
|
20241105,112300,22286380,4415,4415,4415,4415,0
|
|
20241105,112200,22286380,4415,4415,4415,4415,0
|
|
20241105,112100,22286380,4415,4415,4415,4415,0
|
|
20241105,112000,22286380,4415,4415,4415,4415,0
|
|
20241105,111900,22286380,4415,4415,4415,4415,0
|
|
20241105,111800,22286380,4415,4415,4415,4415,0
|
|
20241105,111700,22286380,4415,4415,4415,4415,0
|
|
20241105,111600,22286380,4415,4415,4415,4415,0
|
|
20241105,111500,22286380,4415,4415,4415,4415,0
|
|
20241105,111400,22286380,4415,4415,4415,4415,0
|
|
20241105,111300,22286380,4415,4415,4415,4415,0
|
|
20241105,111200,22286380,4415,4415,4415,4415,0
|
|
20241105,111100,22286380,4415,4415,4415,4415,0
|
|
20241105,111000,22286380,4415,4415,4415,4415,2
|
|
20241105,110900,22277550,4420,4420,4420,4420,0
|
|
20241105,110800,22277550,4420,4420,4420,4420,0
|
|
20241105,110700,22277550,4420,4420,4420,4420,0
|
|
20241105,110600,22277550,4420,4420,4420,4420,0
|
|
20241105,110500,22277550,4420,4420,4420,4420,0
|
|
20241105,110400,22277550,4420,4420,4420,4420,0
|
|
20241105,110300,22277550,4420,4420,4420,4420,0
|
|
20241105,110200,22277550,4420,4420,4420,4420,0
|
|
20241105,110100,22277550,4420,4420,4420,4420,0
|
|
20241105,110000,22277550,4420,4420,4420,4420,0
|
|
20241105,105900,22277550,4420,4420,4420,4420,0
|
|
20241105,105800,22277550,4420,4420,4420,4420,0
|
|
20241105,105700,22277550,4420,4420,4420,4420,0
|
|
20241105,105600,22277550,4420,4420,4420,4420,0
|
|
20241105,105500,22277550,4420,4420,4420,4420,0
|
|
20241105,105400,22277550,4420,4390,4420,4390,80
|
|
20241105,105300,21925150,4420,4415,4420,4415,11
|
|
20241105,105200,21876580,4415,4415,4415,4415,0
|
|
20241105,105100,21876580,4415,4415,4415,4415,1
|
|
20241105,105000,21872165,4420,4420,4420,4420,0
|
|
20241105,104900,21872165,4420,4420,4420,4420,0
|
|
20241105,104800,21872165,4420,4420,4420,4420,0
|
|
20241105,104700,21872165,4420,4420,4420,4420,0
|
|
20241105,104600,21872165,4420,4420,4420,4420,0
|
|
20241105,104500,21872165,4420,4420,4420,4420,0
|
|
20241105,104400,21872165,4420,4420,4420,4420,2
|
|
20241105,104300,21863325,4420,4410,4420,4410,343
|
|
20241105,104200,20350575,4410,4410,4410,4410,0
|
|
20241105,104100,20350575,4410,4410,4410,4410,0
|
|
20241105,104000,20350575,4410,4410,4410,4410,0
|
|
20241105,103900,20350575,4410,4410,4410,4410,0
|
|
20241105,103800,20350575,4410,4410,4410,4410,1
|
|
20241105,103700,20346165,4410,4410,4410,4410,0
|
|
20241105,103600,20346165,4410,4400,4410,4400,15
|
|
20241105,103500,20280080,4400,4395,4400,4395,50
|
|
20241105,103400,20060095,4395,4385,4395,4385,95
|
|
20241105,103300,19643050,4385,4385,4385,4385,0
|
|
20241105,103200,19643050,4385,4385,4385,4385,0
|
|
20241105,103100,19643050,4385,4390,4390,4385,13
|
|
20241105,103000,19585985,4390,4390,4390,4390,2
|
|
20241105,102900,19577205,4400,4395,4400,4395,1000
|
|
20241105,102800,15177250,4395,4395,4395,4395,0
|
|
20241105,102700,15177250,4395,4395,4395,4395,0
|
|
20241105,102600,15177250,4395,4400,4405,4395,60
|
|
20241105,102500,14913250,4400,4400,4400,4400,0
|
|
20241105,102400,14913250,4400,4400,4400,4400,0
|
|
20241105,102300,14913250,4400,4400,4400,4400,433
|
|
20241105,102200,13008050,4405,4405,4405,4405,0
|
|
20241105,102100,13008050,4405,4405,4405,4405,23
|
|
20241105,102000,12906735,4410,4410,4410,4410,0
|
|
20241105,101900,12906735,4410,4410,4410,4410,0
|
|
20241105,101800,12906735,4410,4410,4410,4410,0
|
|
20241105,101700,12906735,4410,4410,4410,4410,34
|
|
20241105,101600,12756795,4410,4410,4410,4410,0
|
|
20241105,101500,12756795,4410,4410,4410,4410,191
|
|
20241105,101400,11914485,4405,4405,4405,4405,0
|
|
20241105,101300,11914485,4405,4405,4405,4405,2
|
|
20241105,101200,11905675,4410,4410,4430,4410,87
|
|
20241105,101100,11521245,4405,4405,4405,4405,1
|
|
20241105,101000,11516840,4420,4410,4420,4410,335
|
|
20241105,100900,10039200,4410,4405,4410,4405,8
|
|
20241105,100800,10003950,4405,4400,4405,4400,156
|
|
20241105,100700,9316880,4400,4380,4400,4380,482
|
|
20241105,100600,7198555,4380,4380,4380,4380,2
|
|
20241105,100500,7189795,4380,4380,4380,4380,4
|
|
20241105,100400,7172275,4380,4380,4380,4380,203
|
|
20241105,100300,6283135,4380,4380,4380,4380,2
|
|
20241105,100200,6274375,4380,4380,4380,4380,0
|
|
20241105,100100,6274375,4380,4380,4380,4380,31
|
|
20241105,100000,6138595,4380,4380,4380,4380,48
|
|
20241105,095900,5928355,4380,4380,4380,4380,1
|
|
20241105,095800,5923975,4380,4380,4380,4380,0
|
|
20241105,095700,5923975,4380,4380,4380,4380,19
|
|
20241105,095600,5840755,4380,4375,4380,4375,27
|
|
20241105,095500,5722615,4375,4375,4375,4375,6
|
|
20241105,095400,5696365,4375,4375,4375,4375,1
|
|
20241105,095300,5691990,4370,4370,4370,4370,30
|
|
20241105,095200,5560890,4370,4370,4370,4370,0
|
|
20241105,095100,5560890,4370,4370,4370,4370,0
|
|
20241105,095000,5560890,4370,4370,4370,4370,25
|
|
20241105,094900,5451640,4370,4370,4370,4370,6
|
|
20241105,094800,5425420,4370,4370,4370,4370,0
|
|
20241105,094700,5425420,4370,4370,4370,4370,0
|
|
20241105,094600,5425420,4370,4370,4370,4370,0
|
|
20241105,094500,5425420,4370,4370,4370,4370,0
|
|
20241105,094400,5425420,4370,4370,4370,4370,12
|
|
20241105,094300,5372980,4370,4370,4370,4370,2
|
|
20241105,094200,5364240,4365,4360,4365,4360,163
|
|
20241105,094100,4653405,4360,4355,4360,4355,21
|
|
20241105,094000,4561885,4355,4355,4355,4355,26
|
|
20241105,093900,4448655,4360,4360,4360,4360,0
|
|
20241105,093800,4448655,4360,4360,4360,4360,0
|
|
20241105,093700,4448655,4360,4360,4360,4360,0
|
|
20241105,093600,4448655,4360,4360,4360,4360,0
|
|
20241105,093500,4448655,4360,4360,4360,4360,0
|
|
20241105,093400,4448655,4360,4360,4360,4360,1
|
|
20241105,093300,4444295,4355,4355,4355,4355,0
|
|
20241105,093200,4444295,4355,4355,4355,4355,0
|
|
20241105,093100,4444295,4355,4355,4355,4355,0
|
|
20241105,093000,4444295,4355,4355,4355,4355,19
|
|
20241105,092900,4361550,4355,4355,4355,4355,0
|
|
20241105,092800,4361550,4355,4355,4355,4355,0
|
|
20241105,092700,4361550,4355,4355,4355,4355,0
|
|
20241105,092600,4361550,4355,4355,4355,4355,0
|
|
20241105,092500,4361550,4355,4355,4355,4355,0
|
|
20241105,092400,4361550,4355,4355,4355,4355,0
|
|
20241105,092300,4361550,4355,4355,4355,4355,0
|
|
20241105,092200,4361550,4355,4350,4355,4350,9
|
|
20241105,092100,4322395,4350,4350,4350,4350,0
|
|
20241105,092000,4322395,4350,4350,4350,4350,1
|
|
20241105,091900,4318045,4350,4350,4350,4350,0
|
|
20241105,091800,4318045,4350,4345,4350,4345,12
|
|
20241105,091700,4265900,4345,4345,4345,4345,0
|
|
20241105,091600,4265900,4345,4345,4345,4345,0
|
|
20241105,091500,4265900,4345,4340,4345,4340,4
|
|
20241105,091400,4248535,4340,4340,4340,4340,1
|
|
20241105,091300,4244195,4340,4340,4340,4340,0
|
|
20241105,091200,4244195,4340,4340,4340,4340,0
|
|
20241105,091100,4244195,4340,4340,4340,4340,70
|
|
20241105,091000,3940395,4340,4340,4340,4340,4
|
|
20241105,090900,3923035,4315,4315,4315,4315,0
|
|
20241105,090800,3923035,4315,4315,4315,4315,0
|
|
20241105,090700,3923035,4315,4315,4315,4315,0
|
|
20241105,090600,3923035,4315,4315,4315,4315,0
|
|
20241105,090500,3923035,4315,4315,4315,4315,14
|
|
20241105,090400,3862625,4340,4340,4340,4340,0
|
|
20241105,090300,3862625,4340,4340,4340,4340,0
|
|
20241105,090200,3862625,4340,4340,4340,4340,0
|
|
20241105,090100,3862625,4340,4305,4340,4300,625
|
|
20241105,090000,1168560,4300,4295,4300,4295,271
|