649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,194600,45838975,4530,4530,4530,4530,130
|
|
20241108,194500,45838975,4530,4530,4530,4530,0
|
|
20241108,194400,45838975,4530,4530,4530,4530,0
|
|
20241108,194300,45838975,4530,4530,4530,4530,0
|
|
20241108,194200,45838975,4530,4530,4530,4530,0
|
|
20241108,194100,45838975,4530,4530,4530,4530,0
|
|
20241108,194000,45838975,4530,4530,4530,4530,0
|
|
20241108,193900,45838975,4530,4530,4530,4530,0
|
|
20241108,193800,45838975,4530,4530,4530,4530,0
|
|
20241108,193700,45838975,4530,4530,4530,4530,0
|
|
20241108,193600,45838975,4530,4530,4530,4530,0
|
|
20241108,193500,45838975,4530,4530,4530,4530,0
|
|
20241108,193400,45838975,4530,4530,4530,4530,0
|
|
20241108,193300,45838975,4530,4530,4530,4530,0
|
|
20241108,193200,45838975,4530,4530,4530,4530,0
|
|
20241108,193100,45838975,4530,4530,4530,4530,0
|
|
20241108,193000,45838975,4530,4530,4530,4530,0
|
|
20241108,192900,45838975,4530,4530,4530,4530,0
|
|
20241108,192800,45838975,4530,4530,4530,4530,0
|
|
20241108,192700,45838975,4530,4530,4530,4530,0
|
|
20241108,192600,45838975,4530,4530,4530,4530,0
|
|
20241108,192500,45838975,4530,4530,4530,4530,0
|
|
20241108,192400,45838975,4530,4530,4530,4530,0
|
|
20241108,192300,45838975,4530,4530,4530,4530,0
|
|
20241108,192200,45838975,4530,4530,4530,4530,0
|
|
20241108,192100,45838975,4530,4530,4530,4530,0
|
|
20241108,192000,45838975,4530,4530,4530,4530,0
|
|
20241108,191900,45838975,4530,4530,4530,4530,0
|
|
20241108,191800,45838975,4530,4530,4530,4530,0
|
|
20241108,191700,45838975,4530,4530,4530,4530,0
|
|
20241108,191600,45838975,4530,4530,4530,4530,130
|
|
20241108,191500,45838975,4530,4530,4530,4530,0
|
|
20241108,191400,45838975,4530,4530,4530,4530,0
|
|
20241108,191300,45838975,4530,4530,4530,4530,0
|
|
20241108,191200,45838975,4530,4530,4530,4530,0
|
|
20241108,191100,45838975,4530,4530,4530,4530,0
|
|
20241108,191000,45838975,4530,4530,4530,4530,0
|
|
20241108,190900,45838975,4530,4530,4530,4530,0
|
|
20241108,190800,45838975,4530,4530,4530,4530,0
|
|
20241108,190700,45838975,4530,4530,4530,4530,0
|
|
20241108,190600,45838975,4530,4530,4530,4530,0
|
|
20241108,190500,45838975,4530,4530,4530,4530,0
|
|
20241108,190400,45838975,4530,4530,4530,4530,0
|
|
20241108,190300,45838975,4530,4530,4530,4530,0
|
|
20241108,190200,45838975,4530,4530,4530,4530,0
|
|
20241108,190100,45838975,4530,4530,4530,4530,0
|
|
20241108,190000,45838975,4530,4530,4530,4530,0
|
|
20241108,185900,45838975,4530,4530,4530,4530,0
|
|
20241108,185800,45838975,4530,4530,4530,4530,0
|
|
20241108,185700,45838975,4530,4530,4530,4530,0
|
|
20241108,185600,45838975,4530,4530,4530,4530,0
|
|
20241108,185500,45838975,4530,4530,4530,4530,0
|
|
20241108,185400,45838975,4530,4530,4530,4530,0
|
|
20241108,185300,45838975,4530,4530,4530,4530,0
|
|
20241108,185200,45838975,4530,4530,4530,4530,0
|
|
20241108,185100,45838975,4530,4530,4530,4530,0
|
|
20241108,185000,45838975,4530,4530,4530,4530,0
|
|
20241108,184900,45838975,4530,4530,4530,4530,0
|
|
20241108,184800,45838975,4530,4530,4530,4530,0
|
|
20241108,184700,45838975,4530,4530,4530,4530,0
|
|
20241108,184600,45838975,4530,4530,4530,4530,130
|
|
20241108,184500,45838975,4530,4530,4530,4530,0
|
|
20241108,184400,45838975,4530,4530,4530,4530,0
|
|
20241108,184300,45838975,4530,4530,4530,4530,0
|
|
20241108,184200,45838975,4530,4530,4530,4530,0
|
|
20241108,184100,45838975,4530,4530,4530,4530,0
|
|
20241108,184000,45838975,4530,4530,4530,4530,0
|
|
20241108,183900,45838975,4530,4530,4530,4530,0
|
|
20241108,183800,45838975,4530,4530,4530,4530,0
|
|
20241108,183700,45838975,4530,4530,4530,4530,0
|
|
20241108,183600,45838975,4530,4530,4530,4530,0
|
|
20241108,183500,45838975,4530,4530,4530,4530,0
|
|
20241108,183400,45838975,4530,4530,4530,4530,0
|
|
20241108,183300,45838975,4530,4530,4530,4530,0
|
|
20241108,183200,45838975,4530,4530,4530,4530,0
|
|
20241108,183100,45838975,4530,4530,4530,4530,0
|
|
20241108,183000,45838975,4530,4530,4530,4530,0
|
|
20241108,182900,45838975,4530,4530,4530,4530,0
|
|
20241108,182800,45838975,4530,4530,4530,4530,0
|
|
20241108,182700,45838975,4530,4530,4530,4530,0
|
|
20241108,182600,45838975,4530,4530,4530,4530,0
|
|
20241108,182500,45838975,4530,4530,4530,4530,0
|
|
20241108,182400,45838975,4530,4530,4530,4530,0
|
|
20241108,182300,45838975,4530,4530,4530,4530,0
|
|
20241108,182200,45838975,4530,4530,4530,4530,0
|
|
20241108,182100,45838975,4530,4530,4530,4530,0
|
|
20241108,182000,45838975,4530,4530,4530,4530,0
|
|
20241108,181900,45838975,4530,4530,4530,4530,0
|
|
20241108,181800,45838975,4530,4530,4530,4530,0
|
|
20241108,181700,45838975,4530,4530,4530,4530,0
|
|
20241108,181600,45838975,4530,4530,4530,4530,130
|
|
20241108,181500,45838975,4530,4530,4530,4530,0
|
|
20241108,181400,45838975,4530,4530,4530,4530,0
|
|
20241108,181300,45838975,4530,4530,4530,4530,0
|
|
20241108,181200,45838975,4530,4530,4530,4530,0
|
|
20241108,181100,45838975,4530,4530,4530,4530,0
|
|
20241108,181000,45838975,4530,4530,4530,4530,0
|
|
20241108,180900,45838975,4530,4530,4530,4530,0
|
|
20241108,180800,45838975,4530,4530,4530,4530,0
|
|
20241108,180700,45838975,4530,4530,4530,4530,0
|
|
20241108,180600,45838975,4530,4530,4530,4530,0
|
|
20241108,180500,45838975,4530,4530,4530,4530,0
|
|
20241108,180400,45838975,4530,4530,4530,4530,0
|
|
20241108,180300,45838975,4530,4530,4530,4530,0
|
|
20241108,180200,45838975,4530,4530,4530,4530,0
|
|
20241108,180100,45838975,4530,4530,4530,4530,0
|
|
20241108,180000,45838975,4530,4530,4530,4530,0
|
|
20241108,175900,45838975,4530,4530,4530,4530,0
|
|
20241108,175800,45838975,4530,4530,4530,4530,0
|
|
20241108,175700,45838975,4530,4530,4530,4530,0
|
|
20241108,175600,45838975,4530,4530,4530,4530,0
|
|
20241108,175500,45838975,4530,4530,4530,4530,0
|
|
20241108,175400,45838975,4530,4530,4530,4530,0
|
|
20241108,175300,45838975,4530,4530,4530,4530,0
|
|
20241108,175200,45838975,4530,4530,4530,4530,0
|
|
20241108,175100,45838975,4530,4530,4530,4530,0
|
|
20241108,175000,45838975,4530,4530,4530,4530,0
|
|
20241108,174900,45838975,4530,4530,4530,4530,0
|
|
20241108,174800,45838975,4530,4530,4530,4530,0
|
|
20241108,174700,45838975,4530,4530,4530,4530,0
|
|
20241108,174600,45838975,4530,4530,4530,4530,130
|
|
20241108,174500,45838975,4530,4530,4530,4530,0
|
|
20241108,174400,45838975,4530,4530,4530,4530,0
|
|
20241108,174300,45838975,4530,4530,4530,4530,0
|
|
20241108,174200,45838975,4530,4530,4530,4530,0
|
|
20241108,174100,45838975,4530,4530,4530,4530,0
|
|
20241108,174000,45838975,4530,4530,4530,4530,0
|
|
20241108,173900,45838975,4530,4530,4530,4530,0
|
|
20241108,173800,45838975,4530,4530,4530,4530,0
|
|
20241108,173700,45838975,4530,4530,4530,4530,0
|
|
20241108,173600,45838975,4530,4530,4530,4530,0
|
|
20241108,173500,45838975,4530,4530,4530,4530,0
|
|
20241108,173400,45838975,4530,4530,4530,4530,0
|
|
20241108,173300,45838975,4530,4530,4530,4530,0
|
|
20241108,173200,45838975,4530,4530,4530,4530,0
|
|
20241108,173100,45838975,4530,4530,4530,4530,0
|
|
20241108,173000,45838975,4530,4530,4530,4530,0
|
|
20241108,172900,45838975,4530,4530,4530,4530,0
|
|
20241108,172800,45838975,4530,4530,4530,4530,0
|
|
20241108,172700,45838975,4530,4530,4530,4530,0
|
|
20241108,172600,45838975,4530,4530,4530,4530,0
|
|
20241108,172500,45838975,4530,4530,4530,4530,0
|
|
20241108,172400,45838975,4530,4530,4530,4530,0
|
|
20241108,172300,45838975,4530,4530,4530,4530,0
|
|
20241108,172200,45838975,4530,4530,4530,4530,0
|
|
20241108,172100,45838975,4530,4530,4530,4530,0
|
|
20241108,172000,45838975,4530,4530,4530,4530,0
|
|
20241108,171900,45838975,4530,4530,4530,4530,0
|
|
20241108,171800,45838975,4530,4530,4530,4530,0
|
|
20241108,171700,45838975,4530,4530,4530,4530,0
|
|
20241108,171600,45838975,4530,4530,4530,4530,130
|
|
20241108,171500,45838975,4530,4530,4530,4530,0
|
|
20241108,171400,45838975,4530,4530,4530,4530,0
|
|
20241108,171300,45838975,4530,4530,4530,4530,0
|
|
20241108,171200,45838975,4530,4530,4530,4530,0
|
|
20241108,171100,45838975,4530,4530,4530,4530,0
|
|
20241108,171000,45838975,4530,4530,4530,4530,0
|
|
20241108,170900,45838975,4530,4530,4530,4530,0
|
|
20241108,170800,45838975,4530,4530,4530,4530,0
|
|
20241108,170700,45838975,4530,4530,4530,4530,0
|
|
20241108,170600,45838975,4530,4530,4530,4530,0
|
|
20241108,170500,45838975,4530,4530,4530,4530,0
|
|
20241108,170400,45838975,4530,4530,4530,4530,0
|
|
20241108,170300,45838975,4530,4530,4530,4530,0
|
|
20241108,170200,45838975,4530,4530,4530,4530,0
|
|
20241108,170100,45838975,4530,4530,4530,4530,0
|
|
20241108,170000,45838975,4530,4530,4530,4530,0
|
|
20241108,165900,45838975,4530,4530,4530,4530,0
|
|
20241108,165800,45838975,4530,4530,4530,4530,0
|
|
20241108,165700,45838975,4530,4530,4530,4530,0
|
|
20241108,165600,45838975,4530,4530,4530,4530,0
|
|
20241108,165500,45838975,4530,4530,4530,4530,0
|
|
20241108,165400,45838975,4530,4530,4530,4530,0
|
|
20241108,165300,45838975,4530,4530,4530,4530,0
|
|
20241108,165200,45838975,4530,4530,4530,4530,0
|
|
20241108,165100,45838975,4530,4530,4530,4530,0
|
|
20241108,165000,45838975,4530,4530,4530,4530,0
|
|
20241108,164900,45838975,4530,4530,4530,4530,0
|
|
20241108,164800,45838975,4530,4530,4530,4530,0
|
|
20241108,164700,45838975,4530,4530,4530,4530,0
|
|
20241108,164600,45838975,4530,4530,4530,4530,130
|
|
20241108,164500,45838975,4530,4530,4530,4530,0
|
|
20241108,164400,45838975,4530,4530,4530,4530,0
|
|
20241108,164300,45838975,4530,4530,4530,4530,0
|
|
20241108,164200,45838975,4530,4530,4530,4530,0
|
|
20241108,164100,45838975,4530,4530,4530,4530,0
|
|
20241108,164000,45838975,4530,4530,4530,4530,0
|
|
20241108,163900,45838975,4530,4530,4530,4530,0
|
|
20241108,163800,45838975,4530,4530,4530,4530,0
|
|
20241108,163700,45838975,4530,4530,4530,4530,0
|
|
20241108,163600,45838975,4530,4530,4530,4530,0
|
|
20241108,163500,45838975,4530,4530,4530,4530,0
|
|
20241108,163400,45838975,4530,4530,4530,4530,0
|
|
20241108,163300,45838975,4530,4530,4530,4530,0
|
|
20241108,163200,45838975,4530,4530,4530,4530,0
|
|
20241108,163100,45838975,4530,4530,4530,4530,0
|
|
20241108,163000,45838975,4530,4530,4530,4530,0
|
|
20241108,162900,45838975,4530,4530,4530,4530,0
|
|
20241108,162800,45838975,4530,4530,4530,4530,0
|
|
20241108,162700,45838975,4530,4530,4530,4530,0
|
|
20241108,162600,45838975,4530,4530,4530,4530,0
|
|
20241108,162500,45838975,4530,4530,4530,4530,0
|
|
20241108,162400,45838975,4530,4530,4530,4530,0
|
|
20241108,162300,45838975,4530,4530,4530,4530,0
|
|
20241108,162200,45838975,4530,4530,4530,4530,0
|
|
20241108,162100,45838975,4530,4530,4530,4530,0
|
|
20241108,162000,45838975,4530,4530,4530,4530,0
|
|
20241108,161900,45838975,4530,4530,4530,4530,0
|
|
20241108,161800,45838975,4530,4530,4530,4530,0
|
|
20241108,161700,45838975,4530,4530,4530,4530,0
|
|
20241108,161600,45838975,4530,4530,4530,4530,130
|
|
20241108,161500,45838975,4530,4530,4530,4530,0
|
|
20241108,161400,45838975,4530,4530,4530,4530,0
|
|
20241108,161300,45838975,4530,4530,4530,4530,0
|
|
20241108,161200,45838975,4530,4530,4530,4530,0
|
|
20241108,161100,45838975,4530,4530,4530,4530,0
|
|
20241108,161000,45838975,4530,4530,4530,4530,0
|
|
20241108,160900,45838975,4530,4530,4530,4530,0
|
|
20241108,160800,45838975,4530,4530,4530,4530,0
|
|
20241108,160700,45838975,4530,4530,4530,4530,0
|
|
20241108,160600,45838975,4530,4530,4530,4530,0
|
|
20241108,160500,45838975,4530,4530,4530,4530,0
|
|
20241108,160400,45838975,4530,4530,4530,4530,0
|
|
20241108,160300,45838975,4530,4530,4530,4530,0
|
|
20241108,160200,45838975,4530,4530,4530,4530,0
|
|
20241108,160100,45838975,4530,4530,4530,4530,0
|
|
20241108,160000,45838975,4530,4530,4530,4530,0
|
|
20241108,155900,45838975,4530,4530,4530,4530,0
|
|
20241108,155800,45838975,4530,4530,4530,4530,0
|
|
20241108,155700,45838975,4530,4530,4530,4530,0
|
|
20241108,155600,45838975,4530,4530,4530,4530,0
|
|
20241108,155500,45838975,4530,4530,4530,4530,0
|
|
20241108,155400,45838975,4530,4530,4530,4530,0
|
|
20241108,155300,45838975,4530,4530,4530,4530,0
|
|
20241108,155200,45838975,4530,4530,4530,4530,0
|
|
20241108,155100,45838975,4530,4530,4530,4530,0
|
|
20241108,155000,45838975,4530,4530,4530,4530,0
|
|
20241108,154900,45838975,4530,4530,4530,4530,0
|
|
20241108,154800,45838975,4530,4530,4530,4530,0
|
|
20241108,154700,45838975,4530,4530,4530,4530,0
|
|
20241108,154600,45838975,4530,4530,4530,4530,130
|
|
20241108,154500,45838975,4530,4530,4530,4530,0
|
|
20241108,154400,45838975,4530,4530,4530,4530,0
|
|
20241108,154300,45838975,4530,4530,4530,4530,0
|
|
20241108,154200,45838975,4530,4530,4530,4530,0
|
|
20241108,154100,45838975,4530,4530,4530,4530,0
|
|
20241108,154000,45838975,4530,4530,4530,4530,0
|
|
20241108,153900,45838975,4530,4530,4530,4530,0
|
|
20241108,153800,45838975,4530,4530,4530,4530,0
|
|
20241108,153700,45838975,4530,4530,4530,4530,0
|
|
20241108,153600,45838975,4530,4530,4530,4530,0
|
|
20241108,153500,45838975,4530,4530,4530,4530,0
|
|
20241108,153400,45838975,4530,4530,4530,4530,0
|
|
20241108,153300,45838975,4530,4530,4530,4530,0
|
|
20241108,153200,45838975,4530,4530,4530,4530,0
|
|
20241108,153100,45838975,4530,4530,4530,4530,0
|
|
20241108,153000,45838975,4530,4530,4530,4530,130
|
|
20241108,152900,45250075,4530,4530,4530,4530,0
|
|
20241108,152800,45250075,4530,4530,4530,4530,0
|
|
20241108,152700,45250075,4530,4530,4530,4530,0
|
|
20241108,152600,45250075,4530,4530,4530,4530,0
|
|
20241108,152500,45250075,4530,4530,4530,4530,0
|
|
20241108,152400,45250075,4530,4530,4530,4530,0
|
|
20241108,152300,45250075,4530,4530,4530,4530,0
|
|
20241108,152200,45250075,4530,4530,4530,4530,0
|
|
20241108,152100,45250075,4530,4530,4530,4530,0
|
|
20241108,152000,45250075,4530,4530,4530,4530,0
|
|
20241108,151900,45250075,4530,4530,4530,4530,0
|
|
20241108,151800,45250075,4530,4530,4530,4530,0
|
|
20241108,151700,45250075,4530,4530,4530,4530,0
|
|
20241108,151600,45250075,4530,4530,4530,4530,5
|
|
20241108,151500,45227425,4540,4540,4540,4540,2
|
|
20241108,151400,45218345,4545,4545,4545,4545,0
|
|
20241108,151300,45218345,4545,4545,4545,4545,0
|
|
20241108,151200,45218345,4545,4540,4545,4540,30
|
|
20241108,151100,45082000,4540,4540,4540,4540,0
|
|
20241108,151000,45082000,4540,4540,4540,4540,0
|
|
20241108,150900,45082000,4540,4540,4540,4540,0
|
|
20241108,150800,45082000,4540,4540,4540,4540,1
|
|
20241108,150700,45077460,4540,4540,4540,4540,0
|
|
20241108,150600,45077460,4540,4540,4540,4540,0
|
|
20241108,150500,45077460,4540,4540,4540,4540,0
|
|
20241108,150400,45077460,4540,4540,4540,4540,0
|
|
20241108,150300,45077460,4540,4540,4540,4540,0
|
|
20241108,150200,45077460,4540,4540,4540,4540,2
|
|
20241108,150100,45068380,4540,4540,4540,4540,0
|
|
20241108,150000,45068380,4540,4540,4540,4540,0
|
|
20241108,145900,45068380,4540,4530,4540,4530,2
|
|
20241108,145800,45059310,4530,4530,4530,4530,0
|
|
20241108,145700,45059310,4530,4530,4530,4530,9
|
|
20241108,145600,45018540,4520,4520,4520,4520,0
|
|
20241108,145500,45018540,4520,4520,4520,4520,0
|
|
20241108,145400,45018540,4520,4520,4520,4520,0
|
|
20241108,145300,45018540,4520,4520,4520,4520,0
|
|
20241108,145200,45018540,4520,4520,4520,4520,0
|
|
20241108,145100,45018540,4520,4520,4520,4520,0
|
|
20241108,145000,45018540,4520,4520,4520,4520,0
|
|
20241108,144900,45018540,4520,4520,4520,4520,0
|
|
20241108,144800,45018540,4520,4520,4520,4520,0
|
|
20241108,144700,45018540,4520,4520,4520,4520,0
|
|
20241108,144600,45018540,4520,4520,4520,4520,0
|
|
20241108,144500,45018540,4520,4520,4520,4520,0
|
|
20241108,144400,45018540,4520,4520,4520,4520,0
|
|
20241108,144300,45018540,4520,4520,4520,4520,0
|
|
20241108,144200,45018540,4520,4520,4520,4520,0
|
|
20241108,144100,45018540,4520,4520,4520,4520,0
|
|
20241108,144000,45018540,4520,4520,4520,4520,0
|
|
20241108,143900,45018540,4520,4520,4520,4520,0
|
|
20241108,143800,45018540,4520,4520,4520,4520,0
|
|
20241108,143700,45018540,4520,4520,4520,4520,40
|
|
20241108,143600,44837740,4550,4550,4550,4550,0
|
|
20241108,143500,44837740,4550,4550,4550,4550,1
|
|
20241108,143400,44833190,4550,4550,4550,4550,0
|
|
20241108,143300,44833190,4550,4550,4550,4550,0
|
|
20241108,143200,44833190,4550,4530,4550,4530,185
|
|
20241108,143100,43995090,4525,4525,4525,4525,0
|
|
20241108,143000,43995090,4525,4535,4550,4525,110
|
|
20241108,142900,43497245,4535,4535,4535,4535,147
|
|
20241108,142800,42830600,4530,4530,4530,4530,0
|
|
20241108,142700,42830600,4530,4530,4530,4530,331
|
|
20241108,142600,41331170,4550,4550,4550,4550,0
|
|
20241108,142500,41331170,4550,4550,4550,4550,0
|
|
20241108,142400,41331170,4550,4550,4550,4550,0
|
|
20241108,142300,41331170,4550,4550,4550,4550,0
|
|
20241108,142200,41331170,4550,4550,4550,4550,100
|
|
20241108,142100,40876170,4550,4545,4550,4545,111
|
|
20241108,142000,40371125,4550,4545,4550,4545,151
|
|
20241108,141900,39684325,4520,4520,4520,4520,30
|
|
20241108,141800,39548725,4550,4550,4550,4550,0
|
|
20241108,141700,39548725,4550,4550,4550,4550,0
|
|
20241108,141600,39548725,4550,4550,4550,4550,0
|
|
20241108,141500,39548725,4550,4540,4550,4540,106
|
|
20241108,141400,39066545,4550,4550,4550,4550,0
|
|
20241108,141300,39066545,4550,4550,4550,4550,0
|
|
20241108,141200,39066545,4550,4550,4550,4550,0
|
|
20241108,141100,39066545,4550,4550,4550,4550,15
|
|
20241108,141000,38998295,4520,4520,4520,4520,68
|
|
20241108,140900,38690935,4520,4550,4550,4520,137
|
|
20241108,140800,38071245,4550,4525,4550,4520,149
|
|
20241108,140700,37396280,4525,4525,4525,4525,0
|
|
20241108,140600,37396280,4525,4525,4525,4525,1
|
|
20241108,140500,37391755,4520,4520,4520,4520,179
|
|
20241108,140400,36582675,4520,4520,4520,4520,0
|
|
20241108,140300,36582675,4520,4515,4520,4515,139
|
|
20241108,140200,35954940,4515,4515,4515,4515,100
|
|
20241108,140100,35503440,4515,4515,4515,4515,0
|
|
20241108,140000,35503440,4515,4515,4515,4515,0
|
|
20241108,135900,35503440,4515,4515,4515,4515,40
|
|
20241108,135800,35322840,4515,4515,4515,4515,125
|
|
20241108,135700,34758465,4515,4515,4515,4515,111
|
|
20241108,135600,34257300,4515,4515,4515,4515,0
|
|
20241108,135500,34257300,4515,4515,4515,4515,1
|
|
20241108,135400,34252785,4515,4515,4515,4515,0
|
|
20241108,135300,34252785,4515,4510,4515,4510,3
|
|
20241108,135200,34239250,4505,4505,4505,4505,5
|
|
20241108,135100,34216725,4505,4505,4505,4505,0
|
|
20241108,135000,34216725,4505,4505,4505,4505,50
|
|
20241108,134900,33991475,4505,4505,4505,4505,0
|
|
20241108,134800,33991475,4505,4505,4505,4505,0
|
|
20241108,134700,33991475,4505,4505,4505,4505,0
|
|
20241108,134600,33991475,4505,4505,4505,4505,0
|
|
20241108,134500,33991475,4505,4505,4505,4505,0
|
|
20241108,134400,33991475,4505,4505,4505,4505,0
|
|
20241108,134300,33991475,4505,4505,4505,4505,0
|
|
20241108,134200,33991475,4505,4505,4505,4505,0
|
|
20241108,134100,33991475,4505,4505,4505,4505,0
|
|
20241108,134000,33991475,4505,4505,4505,4505,0
|
|
20241108,133900,33991475,4505,4505,4505,4505,0
|
|
20241108,133800,33991475,4505,4505,4505,4505,0
|
|
20241108,133700,33991475,4505,4505,4505,4505,0
|
|
20241108,133600,33991475,4505,4505,4505,4505,47
|
|
20241108,133500,33779740,4505,4505,4505,4505,0
|
|
20241108,133400,33779740,4505,4505,4505,4505,0
|
|
20241108,133300,33779740,4505,4505,4505,4505,0
|
|
20241108,133200,33779740,4505,4505,4505,4505,0
|
|
20241108,133100,33779740,4505,4505,4505,4505,0
|
|
20241108,133000,33779740,4505,4505,4505,4505,0
|
|
20241108,132900,33779740,4505,4505,4505,4505,200
|
|
20241108,132800,32878740,4510,4510,4510,4510,5
|
|
20241108,132700,32856190,4515,4515,4515,4515,0
|
|
20241108,132600,32856190,4515,4515,4515,4515,0
|
|
20241108,132500,32856190,4515,4515,4515,4515,0
|
|
20241108,132400,32856190,4515,4515,4515,4515,0
|
|
20241108,132300,32856190,4515,4515,4515,4515,66
|
|
20241108,132200,32558200,4515,4515,4515,4515,20
|
|
20241108,132100,32467900,4515,4515,4515,4515,100
|
|
20241108,132000,32016400,4515,4510,4515,4510,29
|
|
20241108,131900,31885595,4510,4510,4510,4510,20
|
|
20241108,131800,31795395,4510,4510,4510,4510,0
|
|
20241108,131700,31795395,4510,4510,4510,4510,4
|
|
20241108,131600,31777355,4515,4515,4515,4515,0
|
|
20241108,131500,31777355,4515,4515,4515,4515,1
|
|
20241108,131400,31772840,4515,4515,4515,4515,0
|
|
20241108,131300,31772840,4515,4515,4515,4515,0
|
|
20241108,131200,31772840,4515,4515,4515,4515,0
|
|
20241108,131100,31772840,4515,4515,4515,4515,0
|
|
20241108,131000,31772840,4515,4515,4515,4515,0
|
|
20241108,130900,31772840,4515,4515,4515,4515,0
|
|
20241108,130800,31772840,4515,4515,4515,4515,0
|
|
20241108,130700,31772840,4515,4515,4515,4515,0
|
|
20241108,130600,31772840,4515,4515,4515,4515,0
|
|
20241108,130500,31772840,4515,4515,4515,4515,0
|
|
20241108,130400,31772840,4515,4515,4515,4515,0
|
|
20241108,130300,31772840,4515,4515,4515,4515,0
|
|
20241108,130200,31772840,4515,4515,4515,4515,0
|
|
20241108,130100,31772840,4515,4515,4515,4515,0
|
|
20241108,130000,31772840,4515,4515,4515,4515,1
|
|
20241108,125900,31768325,4515,4515,4515,4515,27
|
|
20241108,125800,31646420,4515,4515,4515,4515,3
|
|
20241108,125700,31632875,4515,4515,4515,4515,0
|
|
20241108,125600,31632875,4515,4515,4515,4515,0
|
|
20241108,125500,31632875,4515,4515,4515,4515,0
|
|
20241108,125400,31632875,4515,4515,4515,4515,75
|
|
20241108,125300,31294250,4510,4510,4510,4510,70
|
|
20241108,125200,30978550,4510,4510,4510,4510,100
|
|
20241108,125100,30527550,4505,4505,4505,4505,0
|
|
20241108,125000,30527550,4505,4505,4505,4505,0
|
|
20241108,124900,30527550,4505,4505,4505,4505,0
|
|
20241108,124800,30527550,4505,4505,4505,4505,4
|
|
20241108,124700,30509530,4505,4505,4505,4505,0
|
|
20241108,124600,30509530,4505,4505,4505,4505,11
|
|
20241108,124500,30459975,4510,4510,4510,4510,30
|
|
20241108,124400,30324675,4510,4510,4510,4510,0
|
|
20241108,124300,30324675,4510,4510,4510,4510,0
|
|
20241108,124200,30324675,4510,4510,4510,4510,0
|
|
20241108,124100,30324675,4510,4510,4510,4510,0
|
|
20241108,124000,30324675,4510,4510,4510,4510,0
|
|
20241108,123900,30324675,4510,4510,4510,4510,1
|
|
20241108,123800,30320165,4510,4510,4510,4510,0
|
|
20241108,123700,30320165,4510,4510,4510,4510,0
|
|
20241108,123600,30320165,4510,4510,4510,4510,0
|
|
20241108,123500,30320165,4510,4510,4510,4510,0
|
|
20241108,123400,30320165,4510,4510,4510,4510,0
|
|
20241108,123300,30320165,4510,4510,4510,4510,0
|
|
20241108,123200,30320165,4510,4510,4510,4510,0
|
|
20241108,123100,30320165,4510,4510,4510,4510,1
|
|
20241108,123000,30315655,4510,4510,4510,4510,18
|
|
20241108,122900,30234475,4510,4510,4510,4510,0
|
|
20241108,122800,30234475,4510,4510,4510,4510,4
|
|
20241108,122700,30216435,4515,4515,4515,4515,0
|
|
20241108,122600,30216435,4515,4515,4515,4515,0
|
|
20241108,122500,30216435,4515,4515,4515,4515,0
|
|
20241108,122400,30216435,4515,4515,4515,4515,0
|
|
20241108,122300,30216435,4515,4515,4515,4515,0
|
|
20241108,122200,30216435,4515,4515,4515,4515,0
|
|
20241108,122100,30216435,4515,4515,4515,4515,0
|
|
20241108,122000,30216435,4515,4515,4515,4515,20
|
|
20241108,121900,30126135,4515,4515,4515,4515,0
|
|
20241108,121800,30126135,4515,4515,4515,4515,0
|
|
20241108,121700,30126135,4515,4500,4515,4500,445
|
|
20241108,121600,28121345,4495,4495,4495,4495,1
|
|
20241108,121500,28116850,4500,4500,4500,4500,1
|
|
20241108,121400,28112350,4495,4495,4495,4495,226
|
|
20241108,121300,27096480,4500,4500,4500,4500,0
|
|
20241108,121200,27096480,4500,4500,4500,4500,2
|
|
20241108,121100,27087480,4500,4500,4500,4500,0
|
|
20241108,121000,27087480,4500,4500,4500,4500,1
|
|
20241108,120900,27082980,4505,4505,4505,4505,0
|
|
20241108,120800,27082980,4505,4505,4505,4505,0
|
|
20241108,120700,27082980,4505,4505,4505,4505,0
|
|
20241108,120600,27082980,4505,4505,4505,4505,0
|
|
20241108,120500,27082980,4505,4505,4505,4505,1
|
|
20241108,120400,27078475,4495,4495,4495,4495,0
|
|
20241108,120300,27078475,4495,4495,4495,4495,0
|
|
20241108,120200,27078475,4495,4495,4495,4495,0
|
|
20241108,120100,27078475,4495,4495,4495,4495,305
|
|
20241108,120000,25707500,4500,4500,4500,4500,0
|
|
20241108,115900,25707500,4500,4500,4500,4500,0
|
|
20241108,115800,25707500,4500,4500,4500,4500,0
|
|
20241108,115700,25707500,4500,4500,4500,4500,2
|
|
20241108,115600,25698500,4500,4500,4500,4500,0
|
|
20241108,115500,25698500,4500,4500,4500,4500,0
|
|
20241108,115400,25698500,4500,4500,4500,4500,0
|
|
20241108,115300,25698500,4500,4500,4500,4500,0
|
|
20241108,115200,25698500,4500,4500,4500,4500,0
|
|
20241108,115100,25698500,4500,4500,4500,4500,30
|
|
20241108,115000,25563500,4500,4500,4500,4500,0
|
|
20241108,114900,25563500,4500,4500,4500,4500,0
|
|
20241108,114800,25563500,4500,4500,4500,4500,0
|
|
20241108,114700,25563500,4500,4500,4500,4500,0
|
|
20241108,114600,25563500,4500,4500,4500,4500,0
|
|
20241108,114500,25563500,4500,4500,4500,4500,0
|
|
20241108,114400,25563500,4500,4500,4500,4500,0
|
|
20241108,114300,25563500,4500,4500,4500,4500,0
|
|
20241108,114200,25563500,4500,4500,4500,4500,0
|
|
20241108,114100,25563500,4500,4500,4500,4500,70
|
|
20241108,114000,25248500,4505,4505,4505,4505,0
|
|
20241108,113900,25248500,4505,4505,4505,4505,0
|
|
20241108,113800,25248500,4505,4505,4505,4505,0
|
|
20241108,113700,25248500,4505,4505,4505,4505,0
|
|
20241108,113600,25248500,4505,4505,4505,4505,0
|
|
20241108,113500,25248500,4505,4505,4505,4505,100
|
|
20241108,113400,24798000,4505,4505,4505,4505,0
|
|
20241108,113300,24798000,4505,4505,4505,4505,1
|
|
20241108,113200,24793495,4505,4505,4505,4505,0
|
|
20241108,113100,24793495,4505,4505,4505,4505,0
|
|
20241108,113000,24793495,4505,4505,4505,4505,0
|
|
20241108,112900,24793495,4505,4505,4505,4505,1
|
|
20241108,112800,24788990,4505,4505,4505,4505,0
|
|
20241108,112700,24788990,4505,4505,4505,4505,0
|
|
20241108,112600,24788990,4505,4505,4505,4505,0
|
|
20241108,112500,24788990,4505,4505,4505,4505,0
|
|
20241108,112400,24788990,4505,4505,4505,4505,0
|
|
20241108,112300,24788990,4505,4505,4505,4505,0
|
|
20241108,112200,24788990,4505,4505,4505,4505,0
|
|
20241108,112100,24788990,4505,4505,4505,4505,0
|
|
20241108,112000,24788990,4505,4505,4505,4505,0
|
|
20241108,111900,24788990,4505,4500,4505,4500,449
|
|
20241108,111800,22768020,4490,4490,4490,4490,0
|
|
20241108,111700,22768020,4490,4490,4490,4490,0
|
|
20241108,111600,22768020,4490,4490,4490,4490,0
|
|
20241108,111500,22768020,4490,4490,4490,4490,0
|
|
20241108,111400,22768020,4490,4490,4490,4490,0
|
|
20241108,111300,22768020,4490,4490,4490,4490,0
|
|
20241108,111200,22768020,4490,4490,4490,4490,180
|
|
20241108,111100,21959820,4490,4490,4490,4490,0
|
|
20241108,111000,21959820,4490,4490,4490,4490,0
|
|
20241108,110900,21959820,4490,4490,4490,4490,0
|
|
20241108,110800,21959820,4490,4490,4490,4490,0
|
|
20241108,110700,21959820,4490,4490,4490,4490,0
|
|
20241108,110600,21959820,4490,4490,4490,4490,0
|
|
20241108,110500,21959820,4490,4490,4490,4490,0
|
|
20241108,110400,21959820,4490,4490,4490,4490,0
|
|
20241108,110300,21959820,4490,4490,4490,4490,31
|
|
20241108,110200,21820630,4485,4485,4485,4485,0
|
|
20241108,110100,21820630,4485,4485,4485,4485,0
|
|
20241108,110000,21820630,4485,4485,4485,4485,0
|
|
20241108,105900,21820630,4485,4495,4495,4485,282
|
|
20241108,105800,20554840,4495,4495,4495,4495,0
|
|
20241108,105700,20554840,4495,4495,4495,4495,3
|
|
20241108,105600,20541355,4500,4500,4500,4500,200
|
|
20241108,105500,19641355,4495,4495,4495,4495,0
|
|
20241108,105400,19641355,4495,4495,4495,4495,2
|
|
20241108,105300,19632365,4505,4505,4505,4505,4
|
|
20241108,105200,19614345,4505,4505,4505,4505,0
|
|
20241108,105100,19614345,4505,4505,4505,4505,0
|
|
20241108,105000,19614345,4505,4505,4505,4505,0
|
|
20241108,104900,19614345,4505,4505,4505,4505,50
|
|
20241108,104800,19389095,4505,4505,4505,4505,1
|
|
20241108,104700,19384590,4500,4500,4500,4500,0
|
|
20241108,104600,19384590,4500,4500,4500,4500,0
|
|
20241108,104500,19384590,4500,4500,4500,4500,0
|
|
20241108,104400,19384590,4500,4500,4500,4500,0
|
|
20241108,104300,19384590,4500,4500,4500,4500,15
|
|
20241108,104200,19317090,4505,4505,4505,4505,20
|
|
20241108,104100,19226990,4505,4505,4505,4505,0
|
|
20241108,104000,19226990,4505,4505,4505,4505,0
|
|
20241108,103900,19226990,4505,4500,4505,4500,62
|
|
20241108,103800,18947775,4500,4490,4500,4490,813
|
|
20241108,103700,15293100,4495,4495,4495,4495,0
|
|
20241108,103600,15293100,4495,4495,4495,4495,100
|
|
20241108,103500,14843600,4495,4495,4495,4495,0
|
|
20241108,103400,14843600,4495,4495,4495,4495,4
|
|
20241108,103300,14825620,4485,4485,4485,4485,0
|
|
20241108,103200,14825620,4485,4485,4485,4485,10
|
|
20241108,103100,14780770,4495,4495,4495,4495,0
|
|
20241108,103000,14780770,4495,4495,4495,4495,0
|
|
20241108,102900,14780770,4495,4495,4495,4495,0
|
|
20241108,102800,14780770,4495,4495,4495,4495,0
|
|
20241108,102700,14780770,4495,4490,4495,4490,52
|
|
20241108,102600,14547285,4485,4485,4485,4485,0
|
|
20241108,102500,14547285,4485,4485,4485,4485,0
|
|
20241108,102400,14547285,4485,4480,4485,4480,388
|
|
20241108,102300,12807275,4470,4470,4470,4470,0
|
|
20241108,102200,12807275,4470,4470,4470,4470,0
|
|
20241108,102100,12807275,4470,4470,4470,4470,0
|
|
20241108,102000,12807275,4470,4470,4470,4470,0
|
|
20241108,101900,12807275,4470,4470,4470,4470,0
|
|
20241108,101800,12807275,4470,4470,4470,4470,0
|
|
20241108,101700,12807275,4470,4470,4470,4470,0
|
|
20241108,101600,12807275,4470,4470,4470,4470,0
|
|
20241108,101500,12807275,4470,4470,4470,4470,388
|
|
20241108,101400,11072915,4470,4470,4470,4470,0
|
|
20241108,101300,11072915,4470,4470,4470,4470,0
|
|
20241108,101200,11072915,4470,4470,4470,4470,0
|
|
20241108,101100,11072915,4470,4470,4470,4470,0
|
|
20241108,101000,11072915,4470,4470,4470,4470,0
|
|
20241108,100900,11072915,4470,4470,4470,4470,0
|
|
20241108,100800,11072915,4470,4470,4470,4470,0
|
|
20241108,100700,11072915,4470,4470,4470,4470,0
|
|
20241108,100600,11072915,4470,4470,4470,4470,0
|
|
20241108,100500,11072915,4470,4470,4470,4470,0
|
|
20241108,100400,11072915,4470,4470,4470,4470,0
|
|
20241108,100300,11072915,4470,4470,4470,4470,0
|
|
20241108,100200,11072915,4470,4470,4470,4470,100
|
|
20241108,100100,10625915,4475,4480,4480,4475,34
|
|
20241108,100000,10473760,4480,4480,4480,4480,7
|
|
20241108,095900,10442400,4480,4480,4480,4480,0
|
|
20241108,095800,10442400,4480,4480,4480,4480,0
|
|
20241108,095700,10442400,4480,4480,4480,4480,40
|
|
20241108,095600,10263200,4475,4475,4475,4475,0
|
|
20241108,095500,10263200,4475,4475,4475,4475,0
|
|
20241108,095400,10263200,4475,4475,4475,4475,0
|
|
20241108,095300,10263200,4475,4475,4475,4475,0
|
|
20241108,095200,10263200,4475,4475,4475,4475,75
|
|
20241108,095100,9927575,4475,4475,4475,4475,142
|
|
20241108,095000,9292125,4480,4480,4480,4480,0
|
|
20241108,094900,9292125,4480,4480,4480,4480,9
|
|
20241108,094800,9251805,4475,4475,4475,4475,0
|
|
20241108,094700,9251805,4475,4475,4475,4475,0
|
|
20241108,094600,9251805,4475,4475,4475,4475,0
|
|
20241108,094500,9251805,4475,4475,4475,4475,0
|
|
20241108,094400,9251805,4475,4475,4475,4470,358
|
|
20241108,094300,7649760,4475,4475,4475,4475,0
|
|
20241108,094200,7649760,4475,4475,4475,4475,14
|
|
20241108,094100,7587110,4475,4475,4475,4475,0
|
|
20241108,094000,7587110,4475,4475,4475,4475,0
|
|
20241108,093900,7587110,4475,4475,4475,4475,0
|
|
20241108,093800,7587110,4475,4475,4475,4475,0
|
|
20241108,093700,7587110,4475,4475,4475,4475,3
|
|
20241108,093600,7573685,4470,4470,4470,4470,0
|
|
20241108,093500,7573685,4470,4470,4470,4470,0
|
|
20241108,093400,7573685,4470,4470,4470,4470,8
|
|
20241108,093300,7537925,4470,4470,4470,4470,4
|
|
20241108,093200,7520045,4475,4475,4475,4475,0
|
|
20241108,093100,7520045,4475,4475,4475,4475,0
|
|
20241108,093000,7520045,4475,4475,4475,4475,0
|
|
20241108,092900,7520045,4475,4475,4475,4475,0
|
|
20241108,092800,7520045,4475,4465,4475,4465,36
|
|
20241108,092700,7359130,4460,4460,4460,4460,0
|
|
20241108,092600,7359130,4460,4460,4460,4460,0
|
|
20241108,092500,7359130,4460,4460,4460,4460,0
|
|
20241108,092400,7359130,4460,4460,4460,4460,0
|
|
20241108,092300,7359130,4460,4460,4460,4460,0
|
|
20241108,092200,7359130,4460,4455,4460,4455,15
|
|
20241108,092100,7292280,4440,4440,4440,4440,370
|
|
20241108,092000,5649480,4450,4450,4450,4450,0
|
|
20241108,091900,5649480,4450,4450,4450,4450,0
|
|
20241108,091800,5649480,4450,4450,4450,4450,0
|
|
20241108,091700,5649480,4450,4450,4450,4450,11
|
|
20241108,091600,5600530,4420,4420,4420,4420,0
|
|
20241108,091500,5600530,4420,4420,4420,4420,0
|
|
20241108,091400,5600530,4420,4420,4420,4420,0
|
|
20241108,091300,5600530,4420,4420,4420,4420,0
|
|
20241108,091200,5600530,4420,4420,4420,4420,81
|
|
20241108,091100,5242510,4420,4420,4420,4420,0
|
|
20241108,091000,5242510,4420,4420,4420,4420,0
|
|
20241108,090900,5242510,4420,4420,4420,4420,1
|
|
20241108,090800,5238090,4420,4445,4445,4420,154
|
|
20241108,090700,4555095,4465,4465,4465,4465,0
|
|
20241108,090600,4555095,4465,4465,4465,4465,0
|
|
20241108,090500,4555095,4465,4465,4470,4465,344
|
|
20241108,090400,3018855,4465,4465,4465,4465,0
|
|
20241108,090300,3018855,4465,4445,4465,4445,506
|
|
20241108,090200,762065,4405,4405,4405,4405,0
|
|
20241108,090100,762065,4405,4405,4405,4405,0
|
|
20241108,090000,762065,4405,4405,4405,4405,173
|