649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194600,145308505,4425,4425,4425,4425,268
|
|
20241106,194500,145308505,4425,4425,4425,4425,0
|
|
20241106,194400,145308505,4425,4425,4425,4425,0
|
|
20241106,194300,145308505,4425,4425,4425,4425,0
|
|
20241106,194200,145308505,4425,4425,4425,4425,0
|
|
20241106,194100,145308505,4425,4425,4425,4425,0
|
|
20241106,194000,145308505,4425,4425,4425,4425,0
|
|
20241106,193900,145308505,4425,4425,4425,4425,0
|
|
20241106,193800,145308505,4425,4425,4425,4425,0
|
|
20241106,193700,145308505,4425,4425,4425,4425,0
|
|
20241106,193600,145308505,4425,4425,4425,4425,0
|
|
20241106,193500,145308505,4425,4425,4425,4425,0
|
|
20241106,193400,145308505,4425,4425,4425,4425,0
|
|
20241106,193300,145308505,4425,4425,4425,4425,0
|
|
20241106,193200,145308505,4425,4425,4425,4425,0
|
|
20241106,193100,145308505,4425,4425,4425,4425,0
|
|
20241106,193000,145308505,4425,4425,4425,4425,0
|
|
20241106,192900,145308505,4425,4425,4425,4425,0
|
|
20241106,192800,145308505,4425,4425,4425,4425,0
|
|
20241106,192700,145308505,4425,4425,4425,4425,0
|
|
20241106,192600,145308505,4425,4425,4425,4425,0
|
|
20241106,192500,145308505,4425,4425,4425,4425,0
|
|
20241106,192400,145308505,4425,4425,4425,4425,0
|
|
20241106,192300,145308505,4425,4425,4425,4425,0
|
|
20241106,192200,145308505,4425,4425,4425,4425,0
|
|
20241106,192100,145308505,4425,4425,4425,4425,0
|
|
20241106,192000,145308505,4425,4425,4425,4425,0
|
|
20241106,191900,145308505,4425,4425,4425,4425,0
|
|
20241106,191800,145308505,4425,4425,4425,4425,0
|
|
20241106,191700,145308505,4425,4425,4425,4425,0
|
|
20241106,191600,145308505,4425,4425,4425,4425,268
|
|
20241106,191500,145308505,4425,4425,4425,4425,0
|
|
20241106,191400,145308505,4425,4425,4425,4425,0
|
|
20241106,191300,145308505,4425,4425,4425,4425,0
|
|
20241106,191200,145308505,4425,4425,4425,4425,0
|
|
20241106,191100,145308505,4425,4425,4425,4425,0
|
|
20241106,191000,145308505,4425,4425,4425,4425,0
|
|
20241106,190900,145308505,4425,4425,4425,4425,0
|
|
20241106,190800,145308505,4425,4425,4425,4425,0
|
|
20241106,190700,145308505,4425,4425,4425,4425,0
|
|
20241106,190600,145308505,4425,4425,4425,4425,0
|
|
20241106,190500,145308505,4425,4425,4425,4425,0
|
|
20241106,190400,145308505,4425,4425,4425,4425,0
|
|
20241106,190300,145308505,4425,4425,4425,4425,0
|
|
20241106,190200,145308505,4425,4425,4425,4425,0
|
|
20241106,190100,145308505,4425,4425,4425,4425,0
|
|
20241106,190000,145308505,4425,4425,4425,4425,0
|
|
20241106,185900,145308505,4425,4425,4425,4425,0
|
|
20241106,185800,145308505,4425,4425,4425,4425,0
|
|
20241106,185700,145308505,4425,4425,4425,4425,0
|
|
20241106,185600,145308505,4425,4425,4425,4425,0
|
|
20241106,185500,145308505,4425,4425,4425,4425,0
|
|
20241106,185400,145308505,4425,4425,4425,4425,0
|
|
20241106,185300,145308505,4425,4425,4425,4425,0
|
|
20241106,185200,145308505,4425,4425,4425,4425,0
|
|
20241106,185100,145308505,4425,4425,4425,4425,0
|
|
20241106,185000,145308505,4425,4425,4425,4425,0
|
|
20241106,184900,145308505,4425,4425,4425,4425,0
|
|
20241106,184800,145308505,4425,4425,4425,4425,0
|
|
20241106,184700,145308505,4425,4425,4425,4425,0
|
|
20241106,184600,145308505,4425,4425,4425,4425,268
|
|
20241106,184500,145308505,4425,4425,4425,4425,0
|
|
20241106,184400,145308505,4425,4425,4425,4425,0
|
|
20241106,184300,145308505,4425,4425,4425,4425,0
|
|
20241106,184200,145308505,4425,4425,4425,4425,0
|
|
20241106,184100,145308505,4425,4425,4425,4425,0
|
|
20241106,184000,145308505,4425,4425,4425,4425,0
|
|
20241106,183900,145308505,4425,4425,4425,4425,0
|
|
20241106,183800,145308505,4425,4425,4425,4425,0
|
|
20241106,183700,145308505,4425,4425,4425,4425,0
|
|
20241106,183600,145308505,4425,4425,4425,4425,0
|
|
20241106,183500,145308505,4425,4425,4425,4425,0
|
|
20241106,183400,145308505,4425,4425,4425,4425,0
|
|
20241106,183300,145308505,4425,4425,4425,4425,0
|
|
20241106,183200,145308505,4425,4425,4425,4425,0
|
|
20241106,183100,145308505,4425,4425,4425,4425,0
|
|
20241106,183000,145308505,4425,4425,4425,4425,0
|
|
20241106,182900,145308505,4425,4425,4425,4425,0
|
|
20241106,182800,145308505,4425,4425,4425,4425,0
|
|
20241106,182700,145308505,4425,4425,4425,4425,0
|
|
20241106,182600,145308505,4425,4425,4425,4425,0
|
|
20241106,182500,145308505,4425,4425,4425,4425,0
|
|
20241106,182400,145308505,4425,4425,4425,4425,0
|
|
20241106,182300,145308505,4425,4425,4425,4425,0
|
|
20241106,182200,145308505,4425,4425,4425,4425,0
|
|
20241106,182100,145308505,4425,4425,4425,4425,0
|
|
20241106,182000,145308505,4425,4425,4425,4425,0
|
|
20241106,181900,145308505,4425,4425,4425,4425,0
|
|
20241106,181800,145308505,4425,4425,4425,4425,0
|
|
20241106,181700,145308505,4425,4425,4425,4425,0
|
|
20241106,181600,145308505,4425,4425,4425,4425,268
|
|
20241106,181500,145308505,4425,4425,4425,4425,0
|
|
20241106,181400,145308505,4425,4425,4425,4425,0
|
|
20241106,181300,145308505,4425,4425,4425,4425,0
|
|
20241106,181200,145308505,4425,4425,4425,4425,0
|
|
20241106,181100,145308505,4425,4425,4425,4425,0
|
|
20241106,181000,145308505,4425,4425,4425,4425,0
|
|
20241106,180900,145308505,4425,4425,4425,4425,0
|
|
20241106,180800,145308505,4425,4425,4425,4425,0
|
|
20241106,180700,145308505,4425,4425,4425,4425,0
|
|
20241106,180600,145308505,4425,4425,4425,4425,0
|
|
20241106,180500,145308505,4425,4425,4425,4425,0
|
|
20241106,180400,145308505,4425,4425,4425,4425,0
|
|
20241106,180300,145308505,4425,4425,4425,4425,0
|
|
20241106,180200,145308505,4425,4425,4425,4425,0
|
|
20241106,180100,145308505,4425,4425,4425,4425,0
|
|
20241106,180000,145308505,4425,4425,4425,4425,0
|
|
20241106,175900,145308505,4425,4425,4425,4425,0
|
|
20241106,175800,145308505,4425,4425,4425,4425,0
|
|
20241106,175700,145308505,4425,4425,4425,4425,0
|
|
20241106,175600,145308505,4425,4425,4425,4425,0
|
|
20241106,175500,145308505,4425,4425,4425,4425,0
|
|
20241106,175400,145308505,4425,4425,4425,4425,0
|
|
20241106,175300,145308505,4425,4425,4425,4425,0
|
|
20241106,175200,145308505,4425,4425,4425,4425,0
|
|
20241106,175100,145308505,4425,4425,4425,4425,0
|
|
20241106,175000,145308505,4425,4425,4425,4425,0
|
|
20241106,174900,145308505,4425,4425,4425,4425,0
|
|
20241106,174800,145308505,4425,4425,4425,4425,0
|
|
20241106,174700,145308505,4425,4425,4425,4425,0
|
|
20241106,174600,145308505,4425,4425,4425,4425,268
|
|
20241106,174500,145308505,4425,4425,4425,4425,0
|
|
20241106,174400,145308505,4425,4425,4425,4425,0
|
|
20241106,174300,145308505,4425,4425,4425,4425,0
|
|
20241106,174200,145308505,4425,4425,4425,4425,0
|
|
20241106,174100,145308505,4425,4425,4425,4425,0
|
|
20241106,174000,145308505,4425,4425,4425,4425,0
|
|
20241106,173900,145308505,4425,4425,4425,4425,0
|
|
20241106,173800,145308505,4425,4425,4425,4425,0
|
|
20241106,173700,145308505,4425,4425,4425,4425,0
|
|
20241106,173600,145308505,4425,4425,4425,4425,0
|
|
20241106,173500,145308505,4425,4425,4425,4425,0
|
|
20241106,173400,145308505,4425,4425,4425,4425,0
|
|
20241106,173300,145308505,4425,4425,4425,4425,0
|
|
20241106,173200,145308505,4425,4425,4425,4425,0
|
|
20241106,173100,145308505,4425,4425,4425,4425,0
|
|
20241106,173000,145308505,4425,4425,4425,4425,0
|
|
20241106,172900,145308505,4425,4425,4425,4425,0
|
|
20241106,172800,145308505,4425,4425,4425,4425,0
|
|
20241106,172700,145308505,4425,4425,4425,4425,0
|
|
20241106,172600,145308505,4425,4425,4425,4425,0
|
|
20241106,172500,145308505,4425,4425,4425,4425,0
|
|
20241106,172400,145308505,4425,4425,4425,4425,0
|
|
20241106,172300,145308505,4425,4425,4425,4425,0
|
|
20241106,172200,145308505,4425,4425,4425,4425,0
|
|
20241106,172100,145308505,4425,4425,4425,4425,0
|
|
20241106,172000,145308505,4425,4425,4425,4425,0
|
|
20241106,171900,145308505,4425,4425,4425,4425,0
|
|
20241106,171800,145308505,4425,4425,4425,4425,0
|
|
20241106,171700,145308505,4425,4425,4425,4425,0
|
|
20241106,171600,145308505,4425,4425,4425,4425,268
|
|
20241106,171500,145308505,4425,4425,4425,4425,0
|
|
20241106,171400,145308505,4425,4425,4425,4425,0
|
|
20241106,171300,145308505,4425,4425,4425,4425,0
|
|
20241106,171200,145308505,4425,4425,4425,4425,0
|
|
20241106,171100,145308505,4425,4425,4425,4425,0
|
|
20241106,171000,145308505,4425,4425,4425,4425,0
|
|
20241106,170900,145308505,4425,4425,4425,4425,0
|
|
20241106,170800,145308505,4425,4425,4425,4425,0
|
|
20241106,170700,145308505,4425,4425,4425,4425,0
|
|
20241106,170600,145308505,4425,4425,4425,4425,0
|
|
20241106,170500,145308505,4425,4425,4425,4425,0
|
|
20241106,170400,145308505,4425,4425,4425,4425,0
|
|
20241106,170300,145308505,4425,4425,4425,4425,0
|
|
20241106,170200,145308505,4425,4425,4425,4425,0
|
|
20241106,170100,145308505,4425,4425,4425,4425,0
|
|
20241106,170000,145308505,4425,4425,4425,4425,0
|
|
20241106,165900,145308505,4425,4425,4425,4425,0
|
|
20241106,165800,145308505,4425,4425,4425,4425,0
|
|
20241106,165700,145308505,4425,4425,4425,4425,0
|
|
20241106,165600,145308505,4425,4425,4425,4425,0
|
|
20241106,165500,145308505,4425,4425,4425,4425,0
|
|
20241106,165400,145308505,4425,4425,4425,4425,0
|
|
20241106,165300,145308505,4425,4425,4425,4425,0
|
|
20241106,165200,145308505,4425,4425,4425,4425,0
|
|
20241106,165100,145308505,4425,4425,4425,4425,0
|
|
20241106,165000,145308505,4425,4425,4425,4425,0
|
|
20241106,164900,145308505,4425,4425,4425,4425,0
|
|
20241106,164800,145308505,4425,4425,4425,4425,0
|
|
20241106,164700,145308505,4425,4425,4425,4425,0
|
|
20241106,164600,145308505,4425,4425,4425,4425,268
|
|
20241106,164500,145308505,4425,4425,4425,4425,0
|
|
20241106,164400,145308505,4425,4425,4425,4425,0
|
|
20241106,164300,145308505,4425,4425,4425,4425,0
|
|
20241106,164200,145308505,4425,4425,4425,4425,0
|
|
20241106,164100,145308505,4425,4425,4425,4425,0
|
|
20241106,164000,145308505,4425,4425,4425,4425,0
|
|
20241106,163900,145308505,4425,4425,4425,4425,0
|
|
20241106,163800,145308505,4425,4425,4425,4425,0
|
|
20241106,163700,145308505,4425,4425,4425,4425,0
|
|
20241106,163600,145308505,4425,4425,4425,4425,0
|
|
20241106,163500,145308505,4425,4425,4425,4425,0
|
|
20241106,163400,145308505,4425,4425,4425,4425,0
|
|
20241106,163300,145308505,4425,4425,4425,4425,0
|
|
20241106,163200,145308505,4425,4425,4425,4425,0
|
|
20241106,163100,145308505,4425,4425,4425,4425,0
|
|
20241106,163000,145308505,4425,4425,4425,4425,0
|
|
20241106,162900,145308505,4425,4425,4425,4425,0
|
|
20241106,162800,145308505,4425,4425,4425,4425,0
|
|
20241106,162700,145308505,4425,4425,4425,4425,0
|
|
20241106,162600,145308505,4425,4425,4425,4425,0
|
|
20241106,162500,145308505,4425,4425,4425,4425,0
|
|
20241106,162400,145308505,4425,4425,4425,4425,0
|
|
20241106,162300,145308505,4425,4425,4425,4425,0
|
|
20241106,162200,145308505,4425,4425,4425,4425,0
|
|
20241106,162100,145308505,4425,4425,4425,4425,0
|
|
20241106,162000,145308505,4425,4425,4425,4425,0
|
|
20241106,161900,145308505,4425,4425,4425,4425,0
|
|
20241106,161800,145308505,4425,4425,4425,4425,0
|
|
20241106,161700,145308505,4425,4425,4425,4425,0
|
|
20241106,161600,145308505,4425,4425,4425,4425,268
|
|
20241106,161500,145308505,4425,4425,4425,4425,0
|
|
20241106,161400,145308505,4425,4425,4425,4425,0
|
|
20241106,161300,145308505,4425,4425,4425,4425,0
|
|
20241106,161200,145308505,4425,4425,4425,4425,0
|
|
20241106,161100,145308505,4425,4425,4425,4425,0
|
|
20241106,161000,145308505,4425,4425,4425,4425,0
|
|
20241106,160900,145308505,4425,4425,4425,4425,0
|
|
20241106,160800,145308505,4425,4425,4425,4425,0
|
|
20241106,160700,145308505,4425,4425,4425,4425,0
|
|
20241106,160600,145308505,4425,4425,4425,4425,0
|
|
20241106,160500,145308505,4425,4425,4425,4425,0
|
|
20241106,160400,145308505,4425,4425,4425,4425,0
|
|
20241106,160300,145308505,4425,4425,4425,4425,0
|
|
20241106,160200,145308505,4425,4425,4425,4425,0
|
|
20241106,160100,145308505,4425,4425,4425,4425,0
|
|
20241106,160000,145308505,4425,4425,4425,4425,0
|
|
20241106,155900,145308505,4425,4425,4425,4425,0
|
|
20241106,155800,145308505,4425,4425,4425,4425,0
|
|
20241106,155700,145308505,4425,4425,4425,4425,0
|
|
20241106,155600,145308505,4425,4425,4425,4425,0
|
|
20241106,155500,145308505,4425,4425,4425,4425,0
|
|
20241106,155400,145308505,4425,4425,4425,4425,0
|
|
20241106,155300,145308505,4425,4425,4425,4425,0
|
|
20241106,155200,145308505,4425,4425,4425,4425,0
|
|
20241106,155100,145308505,4425,4425,4425,4425,0
|
|
20241106,155000,145308505,4425,4425,4425,4425,0
|
|
20241106,154900,145308505,4425,4425,4425,4425,0
|
|
20241106,154800,145308505,4425,4425,4425,4425,0
|
|
20241106,154700,145308505,4425,4425,4425,4425,0
|
|
20241106,154600,145308505,4425,4425,4425,4425,268
|
|
20241106,154500,145308505,4425,4425,4425,4425,0
|
|
20241106,154400,145308505,4425,4425,4425,4425,0
|
|
20241106,154300,145308505,4425,4425,4425,4425,0
|
|
20241106,154200,145308505,4425,4425,4425,4425,0
|
|
20241106,154100,145308505,4425,4425,4425,4425,0
|
|
20241106,154000,145308505,4425,4425,4425,4425,0
|
|
20241106,153900,145308505,4425,4425,4425,4425,0
|
|
20241106,153800,145308505,4425,4425,4425,4425,0
|
|
20241106,153700,145308505,4425,4425,4425,4425,0
|
|
20241106,153600,145308505,4425,4425,4425,4425,0
|
|
20241106,153500,145308505,4425,4425,4425,4425,0
|
|
20241106,153400,145308505,4425,4425,4425,4425,0
|
|
20241106,153300,145308505,4425,4425,4425,4425,0
|
|
20241106,153200,145308505,4425,4425,4425,4425,0
|
|
20241106,153100,145308505,4425,4425,4425,4425,0
|
|
20241106,153000,145308505,4425,4425,4425,4425,268
|
|
20241106,152900,144122605,4415,4415,4415,4415,0
|
|
20241106,152800,144122605,4415,4415,4415,4415,0
|
|
20241106,152700,144122605,4415,4415,4415,4415,0
|
|
20241106,152600,144122605,4415,4415,4415,4415,0
|
|
20241106,152500,144122605,4415,4415,4415,4415,0
|
|
20241106,152400,144122605,4415,4415,4415,4415,0
|
|
20241106,152300,144122605,4415,4415,4415,4415,0
|
|
20241106,152200,144122605,4415,4415,4415,4415,0
|
|
20241106,152100,144122605,4415,4415,4415,4415,0
|
|
20241106,152000,144122605,4415,4415,4415,4415,0
|
|
20241106,151900,144122605,4415,4415,4415,4415,32
|
|
20241106,151800,143981325,4420,4430,4430,4420,30
|
|
20241106,151700,143848575,4450,4450,4450,4450,0
|
|
20241106,151600,143848575,4450,4450,4450,4450,0
|
|
20241106,151500,143848575,4450,4450,4450,4450,0
|
|
20241106,151400,143848575,4450,4450,4450,4450,0
|
|
20241106,151300,143848575,4450,4450,4450,4450,0
|
|
20241106,151200,143848575,4450,4450,4450,4450,0
|
|
20241106,151100,143848575,4450,4465,4465,4450,949
|
|
20241106,151000,139625480,4465,4465,4465,4465,0
|
|
20241106,150900,139625480,4465,4465,4465,4465,0
|
|
20241106,150800,139625480,4465,4465,4465,4465,2
|
|
20241106,150700,139616550,4465,4465,4465,4465,5
|
|
20241106,150600,139594225,4465,4465,4465,4465,0
|
|
20241106,150500,139594225,4465,4465,4465,4465,5
|
|
20241106,150400,139571900,4460,4460,4460,4460,11
|
|
20241106,150300,139522840,4460,4460,4460,4460,5
|
|
20241106,150200,139500540,4455,4435,4455,4435,131
|
|
20241106,150100,138917260,4430,4420,4430,4420,282
|
|
20241106,150000,137670715,4420,4420,4420,4420,2
|
|
20241106,145900,137661875,4420,4420,4420,4420,0
|
|
20241106,145800,137661875,4420,4420,4420,4420,2
|
|
20241106,145700,137653035,4420,4420,4420,4420,0
|
|
20241106,145600,137653035,4420,4420,4420,4420,0
|
|
20241106,145500,137653035,4420,4415,4420,4415,400
|
|
20241106,145400,135886115,4415,4415,4415,4415,0
|
|
20241106,145300,135886115,4415,4415,4415,4415,0
|
|
20241106,145200,135886115,4415,4415,4415,4415,0
|
|
20241106,145100,135886115,4415,4415,4415,4415,0
|
|
20241106,145000,135886115,4415,4415,4415,4415,0
|
|
20241106,144900,135886115,4415,4415,4415,4415,0
|
|
20241106,144800,135886115,4415,4415,4415,4415,77
|
|
20241106,144700,135546160,4400,4400,4400,4400,0
|
|
20241106,144600,135546160,4400,4400,4400,4400,1
|
|
20241106,144500,135541760,4400,4400,4400,4400,0
|
|
20241106,144400,135541760,4400,4400,4400,4400,563
|
|
20241106,144300,133064560,4400,4400,4400,4400,50
|
|
20241106,144200,132844560,4395,4395,4395,4395,1
|
|
20241106,144100,132840165,4400,4400,4400,4400,2
|
|
20241106,144000,132831365,4395,4395,4395,4395,0
|
|
20241106,143900,132831365,4395,4395,4395,4395,0
|
|
20241106,143800,132831365,4395,4395,4395,4395,0
|
|
20241106,143700,132831365,4395,4395,4395,4395,0
|
|
20241106,143600,132831365,4395,4395,4395,4395,0
|
|
20241106,143500,132831365,4395,4395,4395,4395,0
|
|
20241106,143400,132831365,4395,4400,4400,4395,173
|
|
20241106,143300,132070305,4400,4400,4400,4400,0
|
|
20241106,143200,132070305,4400,4400,4400,4400,0
|
|
20241106,143100,132070305,4400,4400,4400,4400,138
|
|
20241106,143000,131463105,4415,4415,4415,4415,0
|
|
20241106,142900,131463105,4415,4415,4415,4415,0
|
|
20241106,142800,131463105,4415,4415,4415,4415,0
|
|
20241106,142700,131463105,4415,4415,4415,4415,0
|
|
20241106,142600,131463105,4415,4415,4415,4415,0
|
|
20241106,142500,131463105,4415,4415,4415,4415,0
|
|
20241106,142400,131463105,4415,4415,4415,4415,1
|
|
20241106,142300,131458690,4415,4415,4415,4415,0
|
|
20241106,142200,131458690,4415,4415,4415,4415,0
|
|
20241106,142100,131458690,4415,4415,4415,4415,0
|
|
20241106,142000,131458690,4415,4415,4415,4415,0
|
|
20241106,141900,131458690,4415,4415,4415,4415,0
|
|
20241106,141800,131458690,4415,4415,4415,4415,0
|
|
20241106,141700,131458690,4415,4415,4415,4415,0
|
|
20241106,141600,131458690,4415,4415,4415,4415,0
|
|
20241106,141500,131458690,4415,4415,4415,4415,3
|
|
20241106,141400,131445445,4415,4415,4415,4415,0
|
|
20241106,141300,131445445,4415,4415,4415,4415,0
|
|
20241106,141200,131445445,4415,4415,4415,4415,0
|
|
20241106,141100,131445445,4415,4415,4415,4415,0
|
|
20241106,141000,131445445,4415,4415,4415,4415,0
|
|
20241106,140900,131445445,4415,4415,4415,4415,0
|
|
20241106,140800,131445445,4415,4415,4415,4415,0
|
|
20241106,140700,131445445,4415,4400,4415,4400,402
|
|
20241106,140600,129674485,4400,4400,4400,4400,0
|
|
20241106,140500,129674485,4400,4400,4400,4400,0
|
|
20241106,140400,129674485,4400,4400,4400,4400,0
|
|
20241106,140300,129674485,4400,4400,4400,4400,5
|
|
20241106,140200,129652485,4380,4380,4380,4380,0
|
|
20241106,140100,129652485,4380,4380,4380,4380,1
|
|
20241106,140000,129648105,4380,4380,4380,4380,450
|
|
20241106,135900,127677105,4380,4380,4380,4380,0
|
|
20241106,135800,127677105,4380,4390,4390,4380,283
|
|
20241106,135700,126436815,4395,4395,4395,4395,951
|
|
20241106,135600,122257170,4385,4395,4395,4385,1338
|
|
20241106,135500,116389040,4395,4395,4395,4395,0
|
|
20241106,135400,116389040,4395,4385,4395,4385,240
|
|
20241106,135300,115336080,4395,4395,4395,4395,0
|
|
20241106,135200,115336080,4395,4395,4395,4395,0
|
|
20241106,135100,115336080,4395,4395,4395,4395,0
|
|
20241106,135000,115336080,4395,4395,4395,4395,0
|
|
20241106,134900,115336080,4395,4395,4395,4395,2
|
|
20241106,134800,115327290,4390,4395,4400,4390,585
|
|
20241106,134700,112755995,4395,4395,4395,4395,81
|
|
20241106,134600,112400000,4395,4395,4395,4395,31
|
|
20241106,134500,112263755,4395,4395,4395,4395,0
|
|
20241106,134400,112263755,4395,4395,4395,4395,1
|
|
20241106,134300,112259360,4400,4400,4400,4400,0
|
|
20241106,134200,112259360,4400,4400,4400,4400,0
|
|
20241106,134100,112259360,4400,4400,4400,4400,56
|
|
20241106,134000,112012960,4405,4415,4415,4405,10
|
|
20241106,133900,111968885,4420,4420,4420,4420,0
|
|
20241106,133800,111968885,4420,4420,4420,4420,0
|
|
20241106,133700,111968885,4420,4420,4420,4420,3
|
|
20241106,133600,111955625,4425,4410,4425,4410,38
|
|
20241106,133500,111788015,4410,4410,4410,4410,0
|
|
20241106,133400,111788015,4410,4410,4410,4410,0
|
|
20241106,133300,111788015,4410,4410,4410,4410,100
|
|
20241106,133200,111347015,4410,4410,4410,4410,0
|
|
20241106,133100,111347015,4410,4410,4410,4410,0
|
|
20241106,133000,111347015,4410,4415,4415,4410,27
|
|
20241106,132900,111227895,4415,4415,4415,4415,0
|
|
20241106,132800,111227895,4415,4430,4430,4415,36
|
|
20241106,132700,111068715,4430,4430,4430,4430,0
|
|
20241106,132600,111068715,4430,4430,4430,4430,0
|
|
20241106,132500,111068715,4430,4425,4430,4425,484
|
|
20241106,132400,108926175,4420,4420,4420,4420,213
|
|
20241106,132300,107984715,4420,4420,4420,4420,0
|
|
20241106,132200,107984715,4420,4420,4420,4420,55
|
|
20241106,132100,107741615,4425,4425,4425,4425,0
|
|
20241106,132000,107741615,4425,4425,4425,4425,0
|
|
20241106,131900,107741615,4425,4425,4425,4425,0
|
|
20241106,131800,107741615,4425,4425,4425,4425,21
|
|
20241106,131700,107648690,4430,4430,4430,4430,0
|
|
20241106,131600,107648690,4430,4430,4430,4430,360
|
|
20241106,131500,106053890,4430,4430,4430,4430,0
|
|
20241106,131400,106053890,4430,4430,4430,4430,0
|
|
20241106,131300,106053890,4430,4430,4430,4430,0
|
|
20241106,131200,106053890,4430,4430,4430,4430,0
|
|
20241106,131100,106053890,4430,4430,4430,4430,0
|
|
20241106,131000,106053890,4430,4430,4430,4430,0
|
|
20241106,130900,106053890,4430,4430,4430,4430,0
|
|
20241106,130800,106053890,4430,4430,4430,4430,303
|
|
20241106,130700,104711600,4430,4430,4430,4430,0
|
|
20241106,130600,104711600,4430,4430,4430,4430,537
|
|
20241106,130500,102332690,4440,4440,4440,4440,0
|
|
20241106,130400,102332690,4440,4440,4440,4440,0
|
|
20241106,130300,102332690,4440,4440,4440,4440,0
|
|
20241106,130200,102332690,4440,4440,4440,4440,1
|
|
20241106,130100,102328250,4440,4440,4440,4440,96
|
|
20241106,130000,101902010,4430,4430,4430,4430,0
|
|
20241106,125900,101902010,4430,4430,4430,4430,0
|
|
20241106,125800,101902010,4430,4435,4435,4430,428
|
|
20241106,125700,100005950,4430,4430,4430,4430,0
|
|
20241106,125600,100005950,4430,4430,4430,4430,501
|
|
20241106,125500,97786520,4435,4435,4435,4435,0
|
|
20241106,125400,97786520,4435,4430,4435,4430,227
|
|
20241106,125300,96779940,4430,4430,4430,4430,0
|
|
20241106,125200,96779940,4430,4435,4435,4430,24
|
|
20241106,125100,96673575,4435,4435,4435,4435,416
|
|
20241106,125000,94828615,4440,4440,4440,4440,118
|
|
20241106,124900,94304695,4450,4450,4450,4450,43
|
|
20241106,124800,94113345,4450,4450,4450,4450,0
|
|
20241106,124700,94113345,4450,4450,4450,4450,50
|
|
20241106,124600,93890845,4450,4450,4450,4450,0
|
|
20241106,124500,93890845,4450,4450,4450,4450,0
|
|
20241106,124400,93890845,4450,4450,4450,4450,1
|
|
20241106,124300,93886395,4455,4455,4455,4455,0
|
|
20241106,124200,93886395,4455,4455,4455,4455,0
|
|
20241106,124100,93886395,4455,4455,4455,4455,0
|
|
20241106,124000,93886395,4455,4455,4455,4455,0
|
|
20241106,123900,93886395,4455,4455,4455,4455,6
|
|
20241106,123800,93859665,4450,4450,4450,4450,14
|
|
20241106,123700,93797365,4450,4450,4450,4450,0
|
|
20241106,123600,93797365,4450,4450,4450,4450,0
|
|
20241106,123500,93797365,4450,4455,4455,4445,316
|
|
20241106,123400,92390540,4455,4455,4455,4455,0
|
|
20241106,123300,92390540,4455,4455,4455,4455,0
|
|
20241106,123200,92390540,4455,4455,4455,4455,0
|
|
20241106,123100,92390540,4455,4455,4455,4455,700
|
|
20241106,123000,89272040,4455,4455,4455,4455,0
|
|
20241106,122900,89272040,4455,4460,4460,4455,307
|
|
20241106,122800,87903680,4460,4460,4460,4460,0
|
|
20241106,122700,87903680,4460,4460,4460,4460,0
|
|
20241106,122600,87903680,4460,4460,4460,4460,0
|
|
20241106,122500,87903680,4460,4460,4460,4460,0
|
|
20241106,122400,87903680,4460,4460,4460,4460,0
|
|
20241106,122300,87903680,4460,4465,4465,4460,1387
|
|
20241106,122200,81717440,4470,4470,4470,4470,700
|
|
20241106,122100,78588440,4470,4470,4470,4470,10
|
|
20241106,122000,78543740,4470,4470,4470,4470,0
|
|
20241106,121900,78543740,4470,4470,4470,4470,0
|
|
20241106,121800,78543740,4470,4470,4470,4470,0
|
|
20241106,121700,78543740,4470,4470,4470,4470,0
|
|
20241106,121600,78543740,4470,4475,4475,4470,400
|
|
20241106,121500,76755735,4480,4480,4480,4480,0
|
|
20241106,121400,76755735,4480,4480,4480,4480,0
|
|
20241106,121300,76755735,4480,4480,4480,4480,0
|
|
20241106,121200,76755735,4480,4480,4480,4480,0
|
|
20241106,121100,76755735,4480,4480,4480,4480,0
|
|
20241106,121000,76755735,4480,4480,4480,4480,71
|
|
20241106,120900,76437655,4480,4480,4480,4480,0
|
|
20241106,120800,76437655,4480,4480,4480,4480,0
|
|
20241106,120700,76437655,4480,4480,4480,4480,0
|
|
20241106,120600,76437655,4480,4480,4480,4480,0
|
|
20241106,120500,76437655,4480,4485,4485,4480,219
|
|
20241106,120400,75455840,4490,4490,4490,4490,0
|
|
20241106,120300,75455840,4490,4490,4490,4490,0
|
|
20241106,120200,75455840,4490,4490,4490,4490,0
|
|
20241106,120100,75455840,4490,4490,4490,4490,0
|
|
20241106,120000,75455840,4490,4490,4490,4490,1
|
|
20241106,115900,75451350,4495,4495,4495,4495,0
|
|
20241106,115800,75451350,4495,4495,4495,4495,0
|
|
20241106,115700,75451350,4495,4495,4495,4495,0
|
|
20241106,115600,75451350,4495,4495,4495,4495,0
|
|
20241106,115500,75451350,4495,4495,4495,4495,10
|
|
20241106,115400,75406400,4470,4470,4470,4470,0
|
|
20241106,115300,75406400,4470,4470,4470,4470,0
|
|
20241106,115200,75406400,4470,4470,4470,4470,0
|
|
20241106,115100,75406400,4470,4470,4470,4470,0
|
|
20241106,115000,75406400,4470,4470,4470,4470,0
|
|
20241106,114900,75406400,4470,4470,4470,4470,0
|
|
20241106,114800,75406400,4470,4470,4470,4470,0
|
|
20241106,114700,75406400,4470,4470,4470,4470,0
|
|
20241106,114600,75406400,4470,4470,4470,4470,1
|
|
20241106,114500,75401930,4495,4495,4495,4495,0
|
|
20241106,114400,75401930,4495,4495,4495,4495,0
|
|
20241106,114300,75401930,4495,4495,4495,4495,0
|
|
20241106,114200,75401930,4495,4475,4495,4475,657
|
|
20241106,114100,72448735,4475,4475,4475,4475,15
|
|
20241106,114000,72381610,4475,4475,4475,4475,0
|
|
20241106,113900,72381610,4475,4475,4475,4475,0
|
|
20241106,113800,72381610,4475,4475,4475,4475,0
|
|
20241106,113700,72381610,4475,4475,4475,4475,0
|
|
20241106,113600,72381610,4475,4480,4480,4475,226
|
|
20241106,113500,71369240,4480,4480,4480,4480,0
|
|
20241106,113400,71369240,4480,4480,4480,4480,0
|
|
20241106,113300,71369240,4480,4480,4480,4480,0
|
|
20241106,113200,71369240,4480,4480,4480,4480,31
|
|
20241106,113100,71230360,4485,4485,4485,4485,0
|
|
20241106,113000,71230360,4485,4490,4490,4485,2118
|
|
20241106,112900,61726015,4490,4490,4490,4490,15
|
|
20241106,112800,61658665,4495,4495,4495,4495,0
|
|
20241106,112700,61658665,4495,4495,4495,4495,1
|
|
20241106,112600,61654170,4495,4495,4495,4495,0
|
|
20241106,112500,61654170,4495,4495,4495,4495,0
|
|
20241106,112400,61654170,4495,4495,4495,4495,0
|
|
20241106,112300,61654170,4495,4495,4495,4495,0
|
|
20241106,112200,61654170,4495,4495,4495,4495,0
|
|
20241106,112100,61654170,4495,4495,4495,4495,0
|
|
20241106,112000,61654170,4495,4495,4495,4495,0
|
|
20241106,111900,61654170,4495,4495,4495,4495,0
|
|
20241106,111800,61654170,4495,4495,4495,4495,612
|
|
20241106,111700,58903230,4495,4495,4495,4495,0
|
|
20241106,111600,58903230,4495,4495,4495,4495,62
|
|
20241106,111500,58624540,4500,4500,4500,4500,0
|
|
20241106,111400,58624540,4500,4500,4500,4500,0
|
|
20241106,111300,58624540,4500,4500,4500,4500,0
|
|
20241106,111200,58624540,4500,4500,4500,4500,0
|
|
20241106,111100,58624540,4500,4500,4500,4500,0
|
|
20241106,111000,58624540,4500,4500,4500,4500,0
|
|
20241106,110900,58624540,4500,4500,4500,4500,0
|
|
20241106,110800,58624540,4500,4500,4500,4500,0
|
|
20241106,110700,58624540,4500,4500,4500,4500,0
|
|
20241106,110600,58624540,4500,4500,4500,4500,436
|
|
20241106,110500,56662540,4500,4500,4500,4500,0
|
|
20241106,110400,56662540,4500,4500,4500,4500,0
|
|
20241106,110300,56662540,4500,4500,4500,4500,0
|
|
20241106,110200,56662540,4500,4500,4500,4500,0
|
|
20241106,110100,56662540,4500,4500,4500,4500,51
|
|
20241106,110000,56433040,4500,4500,4500,4500,0
|
|
20241106,105900,56433040,4500,4500,4500,4500,8
|
|
20241106,105800,56397040,4500,4500,4500,4500,82
|
|
20241106,105700,56028040,4510,4510,4510,4510,0
|
|
20241106,105600,56028040,4510,4510,4510,4510,0
|
|
20241106,105500,56028040,4510,4510,4510,4510,0
|
|
20241106,105400,56028040,4510,4510,4510,4510,1
|
|
20241106,105300,56023530,4500,4500,4500,4500,2
|
|
20241106,105200,56014530,4500,4500,4500,4500,0
|
|
20241106,105100,56014530,4500,4500,4500,4500,0
|
|
20241106,105000,56014530,4500,4500,4500,4500,0
|
|
20241106,104900,56014530,4500,4500,4500,4500,0
|
|
20241106,104800,56014530,4500,4500,4500,4500,0
|
|
20241106,104700,56014530,4500,4500,4500,4500,0
|
|
20241106,104600,56014530,4500,4500,4500,4500,0
|
|
20241106,104500,56014530,4500,4500,4500,4500,0
|
|
20241106,104400,56014530,4500,4500,4500,4500,0
|
|
20241106,104300,56014530,4500,4500,4500,4500,8
|
|
20241106,104200,55978530,4510,4510,4510,4510,0
|
|
20241106,104100,55978530,4510,4510,4510,4510,60
|
|
20241106,104000,55707930,4510,4510,4510,4510,0
|
|
20241106,103900,55707930,4510,4510,4510,4510,0
|
|
20241106,103800,55707930,4510,4510,4510,4510,4
|
|
20241106,103700,55689890,4495,4495,4495,4495,0
|
|
20241106,103600,55689890,4495,4495,4495,4495,0
|
|
20241106,103500,55689890,4495,4495,4495,4495,0
|
|
20241106,103400,55689890,4495,4495,4495,4495,0
|
|
20241106,103300,55689890,4495,4495,4495,4495,0
|
|
20241106,103200,55689890,4495,4495,4495,4495,0
|
|
20241106,103100,55689890,4495,4495,4495,4495,0
|
|
20241106,103000,55689890,4495,4495,4495,4495,0
|
|
20241106,102900,55689890,4495,4495,4495,4495,0
|
|
20241106,102800,55689890,4495,4495,4495,4495,0
|
|
20241106,102700,55689890,4495,4495,4495,4495,0
|
|
20241106,102600,55689890,4495,4495,4495,4495,0
|
|
20241106,102500,55689890,4495,4495,4495,4495,0
|
|
20241106,102400,55689890,4495,4495,4495,4495,0
|
|
20241106,102300,55689890,4495,4495,4495,4495,0
|
|
20241106,102200,55689890,4495,4495,4495,4495,2
|
|
20241106,102100,55680900,4490,4490,4490,4490,0
|
|
20241106,102000,55680900,4490,4490,4490,4490,0
|
|
20241106,101900,55680900,4490,4490,4490,4490,1
|
|
20241106,101800,55676410,4510,4510,4510,4510,0
|
|
20241106,101700,55676410,4510,4510,4510,4510,0
|
|
20241106,101600,55676410,4510,4510,4510,4510,0
|
|
20241106,101500,55676410,4510,4490,4510,4490,24
|
|
20241106,101400,55568265,4490,4490,4490,4490,0
|
|
20241106,101300,55568265,4490,4490,4490,4490,0
|
|
20241106,101200,55568265,4490,4490,4490,4490,20
|
|
20241106,101100,55478465,4490,4490,4490,4490,0
|
|
20241106,101000,55478465,4490,4490,4490,4490,0
|
|
20241106,100900,55478465,4490,4490,4490,4490,0
|
|
20241106,100800,55478465,4490,4490,4490,4490,0
|
|
20241106,100700,55478465,4490,4490,4490,4490,0
|
|
20241106,100600,55478465,4490,4490,4490,4490,26
|
|
20241106,100500,55361725,4490,4490,4490,4490,0
|
|
20241106,100400,55361725,4490,4490,4490,4490,0
|
|
20241106,100300,55361725,4490,4490,4490,4490,0
|
|
20241106,100200,55361725,4490,4490,4490,4490,1
|
|
20241106,100100,55357235,4490,4490,4490,4490,0
|
|
20241106,100000,55357235,4490,4490,4490,4490,1
|
|
20241106,095900,55352745,4490,4490,4490,4490,0
|
|
20241106,095800,55352745,4490,4490,4490,4490,0
|
|
20241106,095700,55352745,4490,4490,4490,4490,0
|
|
20241106,095600,55352745,4490,4490,4490,4490,30
|
|
20241106,095500,55218045,4495,4495,4495,4495,0
|
|
20241106,095400,55218045,4495,4495,4495,4495,951
|
|
20241106,095300,50943300,4520,4520,4520,4520,0
|
|
20241106,095200,50943300,4520,4520,4520,4520,0
|
|
20241106,095100,50943300,4520,4520,4520,4520,0
|
|
20241106,095000,50943300,4520,4520,4520,4520,0
|
|
20241106,094900,50943300,4520,4520,4520,4520,5
|
|
20241106,094800,50920700,4500,4500,4500,4500,0
|
|
20241106,094700,50920700,4500,4500,4500,4500,0
|
|
20241106,094600,50920700,4500,4500,4500,4500,3000
|
|
20241106,094500,37420700,4520,4520,4520,4520,10
|
|
20241106,094400,37375500,4520,4530,4530,4520,1167
|
|
20241106,094300,32095865,4530,4525,4530,4525,112
|
|
20241106,094200,31588970,4525,4525,4525,4525,1
|
|
20241106,094100,31584445,4525,4525,4525,4525,13
|
|
20241106,094000,31525620,4500,4500,4500,4500,0
|
|
20241106,093900,31525620,4500,4500,4500,4500,0
|
|
20241106,093800,31525620,4500,4500,4500,4500,0
|
|
20241106,093700,31525620,4500,4500,4500,4500,0
|
|
20241106,093600,31525620,4500,4500,4500,4500,9
|
|
20241106,093500,31485120,4495,4520,4520,4495,109
|
|
20241106,093400,30992665,4520,4520,4520,4520,0
|
|
20241106,093300,30992665,4520,4520,4520,4490,117
|
|
20241106,093200,30464825,4520,4480,4520,4475,80
|
|
20241106,093100,30105015,4515,4510,4515,4510,21
|
|
20241106,093000,30010300,4505,4495,4505,4495,694
|
|
20241106,092900,26887295,4500,4495,4500,4495,1000
|
|
20241106,092800,22392285,4495,4490,4495,4490,1170
|
|
20241106,092700,17138980,4490,4485,4490,4485,1020
|
|
20241106,092600,12564275,4485,4480,4485,4480,2
|
|
20241106,092500,12555310,4460,4460,4460,4460,0
|
|
20241106,092400,12555310,4460,4460,4460,4460,0
|
|
20241106,092300,12555310,4460,4460,4460,4460,609
|
|
20241106,092200,9839170,4455,4455,4455,4455,0
|
|
20241106,092100,9839170,4455,4475,4475,4455,401
|
|
20241106,092000,8048500,4475,4475,4475,4475,409
|
|
20241106,091900,6218225,4475,4475,4475,4475,2
|
|
20241106,091800,6209275,4475,4475,4475,4475,0
|
|
20241106,091700,6209275,4475,4475,4475,4475,0
|
|
20241106,091600,6209275,4475,4475,4475,4475,40
|
|
20241106,091500,6030275,4475,4475,4475,4475,0
|
|
20241106,091400,6030275,4475,4475,4475,4475,0
|
|
20241106,091300,6030275,4475,4475,4475,4475,100
|
|
20241106,091200,5582775,4485,4485,4485,4485,30
|
|
20241106,091100,5448225,4485,4485,4485,4485,100
|
|
20241106,091000,4999725,4485,4485,4485,4485,0
|
|
20241106,090900,4999725,4485,4495,4495,4485,547
|
|
20241106,090800,2541760,4490,4485,4490,4485,3
|
|
20241106,090700,2528300,4480,4480,4480,4480,72
|
|
20241106,090600,2205740,4480,4475,4480,4475,290
|
|
20241106,090500,907940,4480,4460,4480,4460,2
|
|
20241106,090400,899000,4495,4495,4495,4495,0
|
|
20241106,090300,899000,4495,4495,4495,4495,0
|
|
20241106,090200,899000,4495,4495,4495,4495,0
|
|
20241106,090100,899000,4495,4495,4495,4495,0
|
|
20241106,090000,899000,4495,4495,4495,4495,200
|