649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194600,123937545,4455,4455,4455,4455,397
|
|
20241111,194500,123937545,4455,4455,4455,4455,0
|
|
20241111,194400,123937545,4455,4455,4455,4455,0
|
|
20241111,194300,123937545,4455,4455,4455,4455,0
|
|
20241111,194200,123937545,4455,4455,4455,4455,0
|
|
20241111,194100,123937545,4455,4455,4455,4455,0
|
|
20241111,194000,123937545,4455,4455,4455,4455,0
|
|
20241111,193900,123937545,4455,4455,4455,4455,0
|
|
20241111,193800,123937545,4455,4455,4455,4455,0
|
|
20241111,193700,123937545,4455,4455,4455,4455,0
|
|
20241111,193600,123937545,4455,4455,4455,4455,0
|
|
20241111,193500,123937545,4455,4455,4455,4455,0
|
|
20241111,193400,123937545,4455,4455,4455,4455,0
|
|
20241111,193300,123937545,4455,4455,4455,4455,0
|
|
20241111,193200,123937545,4455,4455,4455,4455,0
|
|
20241111,193100,123937545,4455,4455,4455,4455,0
|
|
20241111,193000,123937545,4455,4455,4455,4455,0
|
|
20241111,192900,123937545,4455,4455,4455,4455,0
|
|
20241111,192800,123937545,4455,4455,4455,4455,0
|
|
20241111,192700,123937545,4455,4455,4455,4455,0
|
|
20241111,192600,123937545,4455,4455,4455,4455,0
|
|
20241111,192500,123937545,4455,4455,4455,4455,0
|
|
20241111,192400,123937545,4455,4455,4455,4455,0
|
|
20241111,192300,123937545,4455,4455,4455,4455,0
|
|
20241111,192200,123937545,4455,4455,4455,4455,0
|
|
20241111,192100,123937545,4455,4455,4455,4455,0
|
|
20241111,192000,123937545,4455,4455,4455,4455,0
|
|
20241111,191900,123937545,4455,4455,4455,4455,0
|
|
20241111,191800,123937545,4455,4455,4455,4455,0
|
|
20241111,191700,123937545,4455,4455,4455,4455,0
|
|
20241111,191600,123937545,4455,4455,4455,4455,397
|
|
20241111,191500,123937545,4455,4455,4455,4455,0
|
|
20241111,191400,123937545,4455,4455,4455,4455,0
|
|
20241111,191300,123937545,4455,4455,4455,4455,0
|
|
20241111,191200,123937545,4455,4455,4455,4455,0
|
|
20241111,191100,123937545,4455,4455,4455,4455,0
|
|
20241111,191000,123937545,4455,4455,4455,4455,0
|
|
20241111,190900,123937545,4455,4455,4455,4455,0
|
|
20241111,190800,123937545,4455,4455,4455,4455,0
|
|
20241111,190700,123937545,4455,4455,4455,4455,0
|
|
20241111,190600,123937545,4455,4455,4455,4455,0
|
|
20241111,190500,123937545,4455,4455,4455,4455,0
|
|
20241111,190400,123937545,4455,4455,4455,4455,0
|
|
20241111,190300,123937545,4455,4455,4455,4455,0
|
|
20241111,190200,123937545,4455,4455,4455,4455,0
|
|
20241111,190100,123937545,4455,4455,4455,4455,0
|
|
20241111,190000,123937545,4455,4455,4455,4455,0
|
|
20241111,185900,123937545,4455,4455,4455,4455,0
|
|
20241111,185800,123937545,4455,4455,4455,4455,0
|
|
20241111,185700,123937545,4455,4455,4455,4455,0
|
|
20241111,185600,123937545,4455,4455,4455,4455,0
|
|
20241111,185500,123937545,4455,4455,4455,4455,0
|
|
20241111,185400,123937545,4455,4455,4455,4455,0
|
|
20241111,185300,123937545,4455,4455,4455,4455,0
|
|
20241111,185200,123937545,4455,4455,4455,4455,0
|
|
20241111,185100,123937545,4455,4455,4455,4455,0
|
|
20241111,185000,123937545,4455,4455,4455,4455,0
|
|
20241111,184900,123937545,4455,4455,4455,4455,0
|
|
20241111,184800,123937545,4455,4455,4455,4455,0
|
|
20241111,184700,123937545,4455,4455,4455,4455,0
|
|
20241111,184600,123937545,4455,4455,4455,4455,397
|
|
20241111,184500,123937545,4455,4455,4455,4455,0
|
|
20241111,184400,123937545,4455,4455,4455,4455,0
|
|
20241111,184300,123937545,4455,4455,4455,4455,0
|
|
20241111,184200,123937545,4455,4455,4455,4455,0
|
|
20241111,184100,123937545,4455,4455,4455,4455,0
|
|
20241111,184000,123937545,4455,4455,4455,4455,0
|
|
20241111,183900,123937545,4455,4455,4455,4455,0
|
|
20241111,183800,123937545,4455,4455,4455,4455,0
|
|
20241111,183700,123937545,4455,4455,4455,4455,0
|
|
20241111,183600,123937545,4455,4455,4455,4455,0
|
|
20241111,183500,123937545,4455,4455,4455,4455,0
|
|
20241111,183400,123937545,4455,4455,4455,4455,0
|
|
20241111,183300,123937545,4455,4455,4455,4455,0
|
|
20241111,183200,123937545,4455,4455,4455,4455,0
|
|
20241111,183100,123937545,4455,4455,4455,4455,0
|
|
20241111,183000,123937545,4455,4455,4455,4455,0
|
|
20241111,182900,123937545,4455,4455,4455,4455,0
|
|
20241111,182800,123937545,4455,4455,4455,4455,0
|
|
20241111,182700,123937545,4455,4455,4455,4455,0
|
|
20241111,182600,123937545,4455,4455,4455,4455,0
|
|
20241111,182500,123937545,4455,4455,4455,4455,0
|
|
20241111,182400,123937545,4455,4455,4455,4455,0
|
|
20241111,182300,123937545,4455,4455,4455,4455,0
|
|
20241111,182200,123937545,4455,4455,4455,4455,0
|
|
20241111,182100,123937545,4455,4455,4455,4455,0
|
|
20241111,182000,123937545,4455,4455,4455,4455,0
|
|
20241111,181900,123937545,4455,4455,4455,4455,0
|
|
20241111,181800,123937545,4455,4455,4455,4455,0
|
|
20241111,181700,123937545,4455,4455,4455,4455,0
|
|
20241111,181600,123937545,4455,4455,4455,4455,397
|
|
20241111,181500,123937545,4455,4455,4455,4455,0
|
|
20241111,181400,123937545,4455,4455,4455,4455,0
|
|
20241111,181300,123937545,4455,4455,4455,4455,0
|
|
20241111,181200,123937545,4455,4455,4455,4455,0
|
|
20241111,181100,123937545,4455,4455,4455,4455,0
|
|
20241111,181000,123937545,4455,4455,4455,4455,0
|
|
20241111,180900,123937545,4455,4455,4455,4455,0
|
|
20241111,180800,123937545,4455,4455,4455,4455,0
|
|
20241111,180700,123937545,4455,4455,4455,4455,0
|
|
20241111,180600,123937545,4455,4455,4455,4455,0
|
|
20241111,180500,123937545,4455,4455,4455,4455,0
|
|
20241111,180400,123937545,4455,4455,4455,4455,0
|
|
20241111,180300,123937545,4455,4455,4455,4455,0
|
|
20241111,180200,123937545,4455,4455,4455,4455,0
|
|
20241111,180100,123937545,4455,4455,4455,4455,0
|
|
20241111,180000,123937545,4455,4455,4455,4455,0
|
|
20241111,175900,123937545,4455,4455,4455,4455,0
|
|
20241111,175800,123937545,4455,4455,4455,4455,0
|
|
20241111,175700,123937545,4455,4455,4455,4455,0
|
|
20241111,175600,123937545,4455,4455,4455,4455,0
|
|
20241111,175500,123937545,4455,4455,4455,4455,0
|
|
20241111,175400,123937545,4455,4455,4455,4455,0
|
|
20241111,175300,123937545,4455,4455,4455,4455,0
|
|
20241111,175200,123937545,4455,4455,4455,4455,0
|
|
20241111,175100,123937545,4455,4455,4455,4455,0
|
|
20241111,175000,123937545,4455,4455,4455,4455,0
|
|
20241111,174900,123937545,4455,4455,4455,4455,0
|
|
20241111,174800,123937545,4455,4455,4455,4455,0
|
|
20241111,174700,123937545,4455,4455,4455,4455,0
|
|
20241111,174600,123937545,4455,4455,4455,4455,397
|
|
20241111,174500,123937545,4455,4455,4455,4455,0
|
|
20241111,174400,123937545,4455,4455,4455,4455,0
|
|
20241111,174300,123937545,4455,4455,4455,4455,0
|
|
20241111,174200,123937545,4455,4455,4455,4455,0
|
|
20241111,174100,123937545,4455,4455,4455,4455,0
|
|
20241111,174000,123937545,4455,4455,4455,4455,0
|
|
20241111,173900,123937545,4455,4455,4455,4455,0
|
|
20241111,173800,123937545,4455,4455,4455,4455,0
|
|
20241111,173700,123937545,4455,4455,4455,4455,0
|
|
20241111,173600,123937545,4455,4455,4455,4455,0
|
|
20241111,173500,123937545,4455,4455,4455,4455,0
|
|
20241111,173400,123937545,4455,4455,4455,4455,0
|
|
20241111,173300,123937545,4455,4455,4455,4455,0
|
|
20241111,173200,123937545,4455,4455,4455,4455,0
|
|
20241111,173100,123937545,4455,4455,4455,4455,0
|
|
20241111,173000,123937545,4455,4455,4455,4455,0
|
|
20241111,172900,123937545,4455,4455,4455,4455,0
|
|
20241111,172800,123937545,4455,4455,4455,4455,0
|
|
20241111,172700,123937545,4455,4455,4455,4455,0
|
|
20241111,172600,123937545,4455,4455,4455,4455,0
|
|
20241111,172500,123937545,4455,4455,4455,4455,0
|
|
20241111,172400,123937545,4455,4455,4455,4455,0
|
|
20241111,172300,123937545,4455,4455,4455,4455,0
|
|
20241111,172200,123937545,4455,4455,4455,4455,0
|
|
20241111,172100,123937545,4455,4455,4455,4455,0
|
|
20241111,172000,123937545,4455,4455,4455,4455,0
|
|
20241111,171900,123937545,4455,4455,4455,4455,0
|
|
20241111,171800,123937545,4455,4455,4455,4455,0
|
|
20241111,171700,123937545,4455,4455,4455,4455,0
|
|
20241111,171600,123937545,4455,4455,4455,4455,397
|
|
20241111,171500,123937545,4455,4455,4455,4455,0
|
|
20241111,171400,123937545,4455,4455,4455,4455,0
|
|
20241111,171300,123937545,4455,4455,4455,4455,0
|
|
20241111,171200,123937545,4455,4455,4455,4455,0
|
|
20241111,171100,123937545,4455,4455,4455,4455,0
|
|
20241111,171000,123937545,4455,4455,4455,4455,0
|
|
20241111,170900,123937545,4455,4455,4455,4455,0
|
|
20241111,170800,123937545,4455,4455,4455,4455,0
|
|
20241111,170700,123937545,4455,4455,4455,4455,0
|
|
20241111,170600,123937545,4455,4455,4455,4455,0
|
|
20241111,170500,123937545,4455,4455,4455,4455,0
|
|
20241111,170400,123937545,4455,4455,4455,4455,0
|
|
20241111,170300,123937545,4455,4455,4455,4455,0
|
|
20241111,170200,123937545,4455,4455,4455,4455,0
|
|
20241111,170100,123937545,4455,4455,4455,4455,0
|
|
20241111,170000,123937545,4455,4455,4455,4455,0
|
|
20241111,165900,123937545,4455,4455,4455,4455,0
|
|
20241111,165800,123937545,4455,4455,4455,4455,0
|
|
20241111,165700,123937545,4455,4455,4455,4455,0
|
|
20241111,165600,123937545,4455,4455,4455,4455,0
|
|
20241111,165500,123937545,4455,4455,4455,4455,0
|
|
20241111,165400,123937545,4455,4455,4455,4455,0
|
|
20241111,165300,123937545,4455,4455,4455,4455,0
|
|
20241111,165200,123937545,4455,4455,4455,4455,0
|
|
20241111,165100,123937545,4455,4455,4455,4455,0
|
|
20241111,165000,123937545,4455,4455,4455,4455,0
|
|
20241111,164900,123937545,4455,4455,4455,4455,0
|
|
20241111,164800,123937545,4455,4455,4455,4455,0
|
|
20241111,164700,123937545,4455,4455,4455,4455,0
|
|
20241111,164600,123937545,4455,4455,4455,4455,397
|
|
20241111,164500,123937545,4455,4455,4455,4455,0
|
|
20241111,164400,123937545,4455,4455,4455,4455,0
|
|
20241111,164300,123937545,4455,4455,4455,4455,0
|
|
20241111,164200,123937545,4455,4455,4455,4455,0
|
|
20241111,164100,123937545,4455,4455,4455,4455,0
|
|
20241111,164000,123937545,4455,4455,4455,4455,0
|
|
20241111,163900,123937545,4455,4455,4455,4455,0
|
|
20241111,163800,123937545,4455,4455,4455,4455,0
|
|
20241111,163700,123937545,4455,4455,4455,4455,0
|
|
20241111,163600,123937545,4455,4455,4455,4455,0
|
|
20241111,163500,123937545,4455,4455,4455,4455,0
|
|
20241111,163400,123937545,4455,4455,4455,4455,0
|
|
20241111,163300,123937545,4455,4455,4455,4455,0
|
|
20241111,163200,123937545,4455,4455,4455,4455,0
|
|
20241111,163100,123937545,4455,4455,4455,4455,0
|
|
20241111,163000,123937545,4455,4455,4455,4455,0
|
|
20241111,162900,123937545,4455,4455,4455,4455,0
|
|
20241111,162800,123937545,4455,4455,4455,4455,0
|
|
20241111,162700,123937545,4455,4455,4455,4455,0
|
|
20241111,162600,123937545,4455,4455,4455,4455,0
|
|
20241111,162500,123937545,4455,4455,4455,4455,0
|
|
20241111,162400,123937545,4455,4455,4455,4455,0
|
|
20241111,162300,123937545,4455,4455,4455,4455,0
|
|
20241111,162200,123937545,4455,4455,4455,4455,0
|
|
20241111,162100,123937545,4455,4455,4455,4455,0
|
|
20241111,162000,123937545,4455,4455,4455,4455,0
|
|
20241111,161900,123937545,4455,4455,4455,4455,0
|
|
20241111,161800,123937545,4455,4455,4455,4455,0
|
|
20241111,161700,123937545,4455,4455,4455,4455,0
|
|
20241111,161600,123937545,4455,4455,4455,4455,397
|
|
20241111,161500,123937545,4455,4455,4455,4455,0
|
|
20241111,161400,123937545,4455,4455,4455,4455,0
|
|
20241111,161300,123937545,4455,4455,4455,4455,0
|
|
20241111,161200,123937545,4455,4455,4455,4455,0
|
|
20241111,161100,123937545,4455,4455,4455,4455,0
|
|
20241111,161000,123937545,4455,4455,4455,4455,0
|
|
20241111,160900,123937545,4455,4455,4455,4455,0
|
|
20241111,160800,123937545,4455,4455,4455,4455,0
|
|
20241111,160700,123937545,4455,4455,4455,4455,0
|
|
20241111,160600,123937545,4455,4455,4455,4455,0
|
|
20241111,160500,123937545,4455,4455,4455,4455,0
|
|
20241111,160400,123937545,4455,4455,4455,4455,0
|
|
20241111,160300,123937545,4455,4455,4455,4455,0
|
|
20241111,160200,123937545,4455,4455,4455,4455,0
|
|
20241111,160100,123937545,4455,4455,4455,4455,0
|
|
20241111,160000,123937545,4455,4455,4455,4455,0
|
|
20241111,155900,123937545,4455,4455,4455,4455,0
|
|
20241111,155800,123937545,4455,4455,4455,4455,0
|
|
20241111,155700,123937545,4455,4455,4455,4455,0
|
|
20241111,155600,123937545,4455,4455,4455,4455,0
|
|
20241111,155500,123937545,4455,4455,4455,4455,0
|
|
20241111,155400,123937545,4455,4455,4455,4455,0
|
|
20241111,155300,123937545,4455,4455,4455,4455,0
|
|
20241111,155200,123937545,4455,4455,4455,4455,0
|
|
20241111,155100,123937545,4455,4455,4455,4455,0
|
|
20241111,155000,123937545,4455,4455,4455,4455,0
|
|
20241111,154900,123937545,4455,4455,4455,4455,0
|
|
20241111,154800,123937545,4455,4455,4455,4455,0
|
|
20241111,154700,123937545,4455,4455,4455,4455,0
|
|
20241111,154600,123937545,4455,4455,4455,4455,397
|
|
20241111,154500,123937545,4455,4455,4455,4455,0
|
|
20241111,154400,123937545,4455,4455,4455,4455,0
|
|
20241111,154300,123937545,4455,4455,4455,4455,0
|
|
20241111,154200,123937545,4455,4455,4455,4455,0
|
|
20241111,154100,123937545,4455,4455,4455,4455,0
|
|
20241111,154000,123937545,4455,4455,4455,4455,0
|
|
20241111,153900,123937545,4455,4455,4455,4455,0
|
|
20241111,153800,123937545,4455,4455,4455,4455,0
|
|
20241111,153700,123937545,4455,4455,4455,4455,0
|
|
20241111,153600,123937545,4455,4455,4455,4455,0
|
|
20241111,153500,123937545,4455,4455,4455,4455,0
|
|
20241111,153400,123937545,4455,4455,4455,4455,0
|
|
20241111,153300,123937545,4455,4455,4455,4455,0
|
|
20241111,153200,123937545,4455,4455,4455,4455,0
|
|
20241111,153100,123937545,4455,4455,4455,4455,0
|
|
20241111,153000,123937545,4455,4455,4455,4455,397
|
|
20241111,152900,122168910,4460,4460,4460,4460,0
|
|
20241111,152800,122168910,4460,4460,4460,4460,0
|
|
20241111,152700,122168910,4460,4460,4460,4460,0
|
|
20241111,152600,122168910,4460,4460,4460,4460,0
|
|
20241111,152500,122168910,4460,4460,4460,4460,0
|
|
20241111,152400,122168910,4460,4460,4460,4460,0
|
|
20241111,152300,122168910,4460,4460,4460,4460,0
|
|
20241111,152200,122168910,4460,4460,4460,4460,0
|
|
20241111,152100,122168910,4460,4460,4460,4460,0
|
|
20241111,152000,122168910,4460,4460,4460,4460,0
|
|
20241111,151900,122168910,4460,4460,4460,4460,0
|
|
20241111,151800,122168910,4460,4460,4460,4460,0
|
|
20241111,151700,122168910,4460,4460,4460,4460,0
|
|
20241111,151600,122168910,4460,4460,4460,4460,0
|
|
20241111,151500,122168910,4460,4460,4460,4460,0
|
|
20241111,151400,122168910,4460,4460,4460,4460,0
|
|
20241111,151300,122168910,4460,4460,4460,4460,0
|
|
20241111,151200,122168910,4460,4460,4460,4460,0
|
|
20241111,151100,122168910,4460,4460,4460,4460,0
|
|
20241111,151000,122168910,4460,4460,4460,4460,0
|
|
20241111,150900,122168910,4460,4460,4460,4460,0
|
|
20241111,150800,122168910,4460,4460,4460,4460,0
|
|
20241111,150700,122168910,4460,4460,4460,4460,0
|
|
20241111,150600,122168910,4460,4460,4460,4460,930
|
|
20241111,150500,118021110,4480,4480,4480,4480,0
|
|
20241111,150400,118021110,4480,4480,4480,4480,0
|
|
20241111,150300,118021110,4480,4480,4480,4480,0
|
|
20241111,150200,118021110,4480,4480,4480,4480,0
|
|
20241111,150100,118021110,4480,4480,4480,4480,0
|
|
20241111,150000,118021110,4480,4480,4480,4480,0
|
|
20241111,145900,118021110,4480,4480,4480,4480,0
|
|
20241111,145800,118021110,4480,4480,4480,4480,0
|
|
20241111,145700,118021110,4480,4480,4480,4480,0
|
|
20241111,145600,118021110,4480,4480,4480,4480,0
|
|
20241111,145500,118021110,4480,4480,4480,4480,0
|
|
20241111,145400,118021110,4480,4480,4480,4480,0
|
|
20241111,145300,118021110,4480,4480,4480,4480,0
|
|
20241111,145200,118021110,4480,4480,4480,4480,2
|
|
20241111,145100,118012150,4455,4460,4460,4455,151
|
|
20241111,145000,117339180,4475,4475,4475,4475,0
|
|
20241111,144900,117339180,4475,4475,4475,4475,0
|
|
20241111,144800,117339180,4475,4475,4475,4475,0
|
|
20241111,144700,117339180,4475,4475,4475,4475,0
|
|
20241111,144600,117339180,4475,4475,4475,4475,0
|
|
20241111,144500,117339180,4475,4475,4475,4475,0
|
|
20241111,144400,117339180,4475,4475,4475,4475,213
|
|
20241111,144300,116386005,4455,4455,4455,4455,0
|
|
20241111,144200,116386005,4455,4455,4455,4455,0
|
|
20241111,144100,116386005,4455,4455,4455,4455,0
|
|
20241111,144000,116386005,4455,4455,4455,4455,0
|
|
20241111,143900,116386005,4455,4455,4455,4455,0
|
|
20241111,143800,116386005,4455,4455,4455,4455,0
|
|
20241111,143700,116386005,4455,4455,4455,4455,0
|
|
20241111,143600,116386005,4455,4455,4455,4455,0
|
|
20241111,143500,116386005,4455,4455,4455,4455,0
|
|
20241111,143400,116386005,4455,4455,4455,4455,1000
|
|
20241111,143300,111931005,4455,4455,4455,4455,0
|
|
20241111,143200,111931005,4455,4460,4460,4455,1000
|
|
20241111,143100,107472995,4460,4460,4460,4460,0
|
|
20241111,143000,107472995,4460,4460,4460,4460,0
|
|
20241111,142900,107472995,4460,4460,4460,4460,0
|
|
20241111,142800,107472995,4460,4470,4470,4460,3276
|
|
20241111,142700,92854525,4470,4470,4470,4470,0
|
|
20241111,142600,92854525,4470,4470,4470,4470,0
|
|
20241111,142500,92854525,4470,4470,4470,4470,0
|
|
20241111,142400,92854525,4470,4470,4470,4470,0
|
|
20241111,142300,92854525,4470,4470,4470,4470,0
|
|
20241111,142200,92854525,4470,4470,4470,4470,0
|
|
20241111,142100,92854525,4470,4470,4470,4470,0
|
|
20241111,142000,92854525,4470,4470,4470,4470,0
|
|
20241111,141900,92854525,4470,4470,4470,4470,0
|
|
20241111,141800,92854525,4470,4470,4470,4470,0
|
|
20241111,141700,92854525,4470,4470,4470,4470,0
|
|
20241111,141600,92854525,4470,4470,4470,4470,0
|
|
20241111,141500,92854525,4470,4470,4470,4470,0
|
|
20241111,141400,92854525,4470,4470,4470,4470,100
|
|
20241111,141300,92407525,4470,4470,4470,4470,0
|
|
20241111,141200,92407525,4470,4470,4470,4470,0
|
|
20241111,141100,92407525,4470,4470,4470,4470,0
|
|
20241111,141000,92407525,4470,4470,4470,4470,0
|
|
20241111,140900,92407525,4470,4470,4470,4470,0
|
|
20241111,140800,92407525,4470,4470,4470,4470,7
|
|
20241111,140700,92376235,4470,4470,4470,4470,0
|
|
20241111,140600,92376235,4470,4470,4470,4470,0
|
|
20241111,140500,92376235,4470,4470,4470,4470,10
|
|
20241111,140400,92331535,4475,4475,4475,4475,2
|
|
20241111,140300,92322585,4475,4475,4475,4475,0
|
|
20241111,140200,92322585,4475,4475,4475,4475,0
|
|
20241111,140100,92322585,4475,4475,4475,4475,0
|
|
20241111,140000,92322585,4475,4475,4475,4475,150
|
|
20241111,135900,91651335,4465,4465,4465,4465,0
|
|
20241111,135800,91651335,4465,4465,4465,4465,0
|
|
20241111,135700,91651335,4465,4465,4465,4465,0
|
|
20241111,135600,91651335,4465,4465,4465,4465,0
|
|
20241111,135500,91651335,4465,4465,4465,4465,0
|
|
20241111,135400,91651335,4465,4465,4465,4465,0
|
|
20241111,135300,91651335,4465,4465,4465,4465,500
|
|
20241111,135200,89418835,4465,4465,4465,4465,0
|
|
20241111,135100,89418835,4465,4465,4465,4465,0
|
|
20241111,135000,89418835,4465,4465,4465,4465,0
|
|
20241111,134900,89418835,4465,4465,4465,4465,0
|
|
20241111,134800,89418835,4465,4465,4465,4465,0
|
|
20241111,134700,89418835,4465,4470,4470,4465,53
|
|
20241111,134600,89182175,4475,4475,4475,4475,0
|
|
20241111,134500,89182175,4475,4475,4475,4475,0
|
|
20241111,134400,89182175,4475,4475,4475,4475,0
|
|
20241111,134300,89182175,4475,4475,4475,4475,0
|
|
20241111,134200,89182175,4475,4475,4475,4475,0
|
|
20241111,134100,89182175,4475,4475,4475,4475,0
|
|
20241111,134000,89182175,4475,4475,4475,4475,0
|
|
20241111,133900,89182175,4475,4475,4475,4475,0
|
|
20241111,133800,89182175,4475,4475,4475,4475,0
|
|
20241111,133700,89182175,4475,4475,4475,4475,0
|
|
20241111,133600,89182175,4475,4475,4475,4475,0
|
|
20241111,133500,89182175,4475,4475,4475,4475,0
|
|
20241111,133400,89182175,4475,4475,4475,4475,0
|
|
20241111,133300,89182175,4475,4475,4475,4475,2
|
|
20241111,133200,89173225,4465,4465,4465,4465,0
|
|
20241111,133100,89173225,4465,4465,4465,4465,0
|
|
20241111,133000,89173225,4465,4465,4465,4465,0
|
|
20241111,132900,89173225,4465,4465,4465,4465,0
|
|
20241111,132800,89173225,4465,4470,4470,4465,5
|
|
20241111,132700,89150895,4465,4465,4465,4465,0
|
|
20241111,132600,89150895,4465,4465,4465,4465,0
|
|
20241111,132500,89150895,4465,4465,4465,4465,0
|
|
20241111,132400,89150895,4465,4465,4465,4465,0
|
|
20241111,132300,89150895,4465,4465,4465,4465,0
|
|
20241111,132200,89150895,4465,4465,4465,4465,0
|
|
20241111,132100,89150895,4465,4465,4465,4465,0
|
|
20241111,132000,89150895,4465,4465,4465,4465,0
|
|
20241111,131900,89150895,4465,4465,4465,4465,0
|
|
20241111,131800,89150895,4465,4465,4465,4465,0
|
|
20241111,131700,89150895,4465,4465,4465,4465,0
|
|
20241111,131600,89150895,4465,4465,4465,4465,0
|
|
20241111,131500,89150895,4465,4465,4465,4465,0
|
|
20241111,131400,89150895,4465,4465,4465,4465,351
|
|
20241111,131300,87583680,4465,4465,4465,4465,0
|
|
20241111,131200,87583680,4465,4465,4465,4465,0
|
|
20241111,131100,87583680,4465,4465,4465,4465,0
|
|
20241111,131000,87583680,4465,4465,4465,4465,0
|
|
20241111,130900,87583680,4465,4465,4465,4465,0
|
|
20241111,130800,87583680,4465,4465,4465,4465,97
|
|
20241111,130700,87150575,4470,4470,4470,4470,0
|
|
20241111,130600,87150575,4470,4470,4470,4470,0
|
|
20241111,130500,87150575,4470,4470,4470,4470,0
|
|
20241111,130400,87150575,4470,4470,4470,4470,153
|
|
20241111,130300,86466665,4465,4465,4465,4465,0
|
|
20241111,130200,86466665,4465,4465,4465,4465,0
|
|
20241111,130100,86466665,4465,4465,4465,4465,0
|
|
20241111,130000,86466665,4465,4465,4465,4465,70
|
|
20241111,125900,86154115,4465,4465,4465,4465,0
|
|
20241111,125800,86154115,4465,4465,4465,4465,0
|
|
20241111,125700,86154115,4465,4465,4465,4465,0
|
|
20241111,125600,86154115,4465,4465,4465,4465,0
|
|
20241111,125500,86154115,4465,4465,4465,4465,0
|
|
20241111,125400,86154115,4465,4465,4465,4465,0
|
|
20241111,125300,86154115,4465,4465,4465,4465,0
|
|
20241111,125200,86154115,4465,4465,4465,4465,0
|
|
20241111,125100,86154115,4465,4465,4465,4465,0
|
|
20241111,125000,86154115,4465,4465,4465,4465,0
|
|
20241111,124900,86154115,4465,4465,4465,4465,0
|
|
20241111,124800,86154115,4465,4465,4465,4465,0
|
|
20241111,124700,86154115,4465,4465,4465,4465,0
|
|
20241111,124600,86154115,4465,4465,4465,4465,0
|
|
20241111,124500,86154115,4465,4465,4465,4465,40
|
|
20241111,124400,85975515,4465,4465,4465,4465,0
|
|
20241111,124300,85975515,4465,4465,4465,4465,1
|
|
20241111,124200,85971050,4475,4475,4475,4475,0
|
|
20241111,124100,85971050,4475,4475,4475,4475,0
|
|
20241111,124000,85971050,4475,4475,4475,4475,0
|
|
20241111,123900,85971050,4475,4475,4475,4475,0
|
|
20241111,123800,85971050,4475,4475,4475,4475,0
|
|
20241111,123700,85971050,4475,4475,4475,4475,0
|
|
20241111,123600,85971050,4475,4475,4475,4475,0
|
|
20241111,123500,85971050,4475,4475,4475,4475,577
|
|
20241111,123400,83388975,4475,4475,4475,4475,18
|
|
20241111,123300,83308425,4475,4475,4475,4475,14
|
|
20241111,123200,83245775,4465,4465,4465,4465,0
|
|
20241111,123100,83245775,4465,4465,4465,4465,0
|
|
20241111,123000,83245775,4465,4465,4465,4465,0
|
|
20241111,122900,83245775,4465,4465,4465,4465,90
|
|
20241111,122800,82843925,4475,4475,4475,4475,0
|
|
20241111,122700,82843925,4475,4475,4475,4475,1
|
|
20241111,122600,82839450,4465,4465,4465,4465,0
|
|
20241111,122500,82839450,4465,4470,4470,4465,254
|
|
20241111,122400,81704820,4465,4465,4465,4465,0
|
|
20241111,122300,81704820,4465,4465,4465,4465,0
|
|
20241111,122200,81704820,4465,4465,4465,4465,0
|
|
20241111,122100,81704820,4465,4465,4465,4465,0
|
|
20241111,122000,81704820,4465,4465,4465,4465,0
|
|
20241111,121900,81704820,4465,4465,4465,4465,35
|
|
20241111,121800,81548545,4465,4465,4465,4465,0
|
|
20241111,121700,81548545,4465,4465,4465,4465,0
|
|
20241111,121600,81548545,4465,4465,4465,4465,0
|
|
20241111,121500,81548545,4465,4465,4465,4465,0
|
|
20241111,121400,81548545,4465,4465,4465,4465,0
|
|
20241111,121300,81548545,4465,4465,4465,4465,0
|
|
20241111,121200,81548545,4465,4465,4465,4465,0
|
|
20241111,121100,81548545,4465,4465,4465,4465,15
|
|
20241111,121000,81481570,4465,4465,4465,4465,0
|
|
20241111,120900,81481570,4465,4465,4465,4465,0
|
|
20241111,120800,81481570,4465,4465,4465,4465,0
|
|
20241111,120700,81481570,4465,4465,4465,4465,0
|
|
20241111,120600,81481570,4465,4465,4465,4465,0
|
|
20241111,120500,81481570,4465,4470,4470,4465,1715
|
|
20241111,120400,73818100,4470,4475,4475,4470,200
|
|
20241111,120300,72923155,4475,4480,4480,4475,47
|
|
20241111,120200,72712620,4480,4480,4480,4480,7
|
|
20241111,120100,72681260,4480,4480,4480,4480,1
|
|
20241111,120000,72676780,4475,4475,4475,4475,0
|
|
20241111,115900,72676780,4475,4475,4475,4475,21
|
|
20241111,115800,72582805,4480,4480,4480,4480,5
|
|
20241111,115700,72560405,4485,4485,4485,4485,15
|
|
20241111,115600,72493130,4480,4490,4490,4480,27
|
|
20241111,115500,72371965,4490,4490,4490,4490,19
|
|
20241111,115400,72286655,4520,4520,4520,4520,0
|
|
20241111,115300,72286655,4520,4520,4520,4520,0
|
|
20241111,115200,72286655,4520,4520,4520,4520,0
|
|
20241111,115100,72286655,4520,4520,4520,4520,0
|
|
20241111,115000,72286655,4520,4520,4520,4520,0
|
|
20241111,114900,72286655,4520,4520,4520,4520,0
|
|
20241111,114800,72286655,4520,4520,4520,4520,0
|
|
20241111,114700,72286655,4520,4520,4520,4520,0
|
|
20241111,114600,72286655,4520,4520,4520,4520,1
|
|
20241111,114500,72282135,4525,4525,4525,4525,0
|
|
20241111,114400,72282135,4525,4525,4525,4525,0
|
|
20241111,114300,72282135,4525,4525,4525,4525,0
|
|
20241111,114200,72282135,4525,4525,4525,4525,0
|
|
20241111,114100,72282135,4525,4525,4525,4525,0
|
|
20241111,114000,72282135,4525,4525,4525,4525,0
|
|
20241111,113900,72282135,4525,4525,4525,4525,0
|
|
20241111,113800,72282135,4525,4525,4525,4525,0
|
|
20241111,113700,72282135,4525,4525,4525,4525,0
|
|
20241111,113600,72282135,4525,4525,4525,4525,0
|
|
20241111,113500,72282135,4525,4500,4525,4500,40
|
|
20241111,113400,72101385,4500,4500,4500,4500,0
|
|
20241111,113300,72101385,4500,4500,4500,4500,0
|
|
20241111,113200,72101385,4500,4500,4500,4500,70
|
|
20241111,113100,71786385,4500,4500,4500,4500,0
|
|
20241111,113000,71786385,4500,4500,4500,4500,0
|
|
20241111,112900,71786385,4500,4500,4500,4500,2
|
|
20241111,112800,71777385,4495,4495,4495,4495,0
|
|
20241111,112700,71777385,4495,4500,4500,4495,171
|
|
20241111,112600,71008290,4490,4490,4490,4490,0
|
|
20241111,112500,71008290,4490,4490,4490,4490,0
|
|
20241111,112400,71008290,4490,4490,4490,4490,0
|
|
20241111,112300,71008290,4490,4490,4490,4490,0
|
|
20241111,112200,71008290,4490,4490,4490,4490,1
|
|
20241111,112100,71003800,4490,4490,4490,4490,0
|
|
20241111,112000,71003800,4490,4490,4490,4490,0
|
|
20241111,111900,71003800,4490,4490,4490,4490,0
|
|
20241111,111800,71003800,4490,4490,4490,4490,0
|
|
20241111,111700,71003800,4490,4490,4490,4490,0
|
|
20241111,111600,71003800,4490,4490,4490,4490,0
|
|
20241111,111500,71003800,4490,4490,4490,4490,0
|
|
20241111,111400,71003800,4490,4490,4490,4490,382
|
|
20241111,111300,69288620,4490,4490,4490,4490,0
|
|
20241111,111200,69288620,4490,4490,4490,4490,0
|
|
20241111,111100,69288620,4490,4490,4490,4490,0
|
|
20241111,111000,69288620,4490,4485,4490,4485,150
|
|
20241111,110900,68615170,4490,4490,4490,4490,0
|
|
20241111,110800,68615170,4490,4490,4490,4490,120
|
|
20241111,110700,68076370,4485,4485,4485,4485,6
|
|
20241111,110600,68049460,4490,4490,4490,4490,0
|
|
20241111,110500,68049460,4490,4490,4490,4490,300
|
|
20241111,110400,66702460,4490,4490,4490,4490,100
|
|
20241111,110300,66253460,4490,4490,4490,4490,9
|
|
20241111,110200,66213050,4490,4490,4490,4490,0
|
|
20241111,110100,66213050,4490,4490,4490,4490,1
|
|
20241111,110000,66208560,4495,4495,4495,4495,0
|
|
20241111,105900,66208560,4495,4495,4495,4495,0
|
|
20241111,105800,66208560,4495,4495,4495,4495,0
|
|
20241111,105700,66208560,4495,4495,4495,4495,0
|
|
20241111,105600,66208560,4495,4495,4495,4495,0
|
|
20241111,105500,66208560,4495,4495,4495,4495,0
|
|
20241111,105400,66208560,4495,4495,4495,4495,0
|
|
20241111,105300,66208560,4495,4495,4495,4495,0
|
|
20241111,105200,66208560,4495,4495,4495,4495,0
|
|
20241111,105100,66208560,4495,4495,4495,4495,0
|
|
20241111,105000,66208560,4495,4495,4495,4495,0
|
|
20241111,104900,66208560,4495,4495,4495,4495,130
|
|
20241111,104800,65624210,4530,4530,4530,4530,0
|
|
20241111,104700,65624210,4530,4530,4530,4530,0
|
|
20241111,104600,65624210,4530,4490,4530,4490,60
|
|
20241111,104500,65353730,4490,4490,4490,4490,0
|
|
20241111,104400,65353730,4490,4490,4490,4490,0
|
|
20241111,104300,65353730,4490,4490,4490,4490,0
|
|
20241111,104200,65353730,4490,4490,4490,4490,0
|
|
20241111,104100,65353730,4490,4485,4490,4485,8
|
|
20241111,104000,65317815,4470,4470,4470,4470,0
|
|
20241111,103900,65317815,4470,4470,4470,4470,0
|
|
20241111,103800,65317815,4470,4470,4470,4470,0
|
|
20241111,103700,65317815,4470,4470,4470,4470,0
|
|
20241111,103600,65317815,4470,4470,4470,4470,0
|
|
20241111,103500,65317815,4470,4470,4470,4470,0
|
|
20241111,103400,65317815,4470,4470,4470,4470,0
|
|
20241111,103300,65317815,4470,4470,4470,4470,0
|
|
20241111,103200,65317815,4470,4470,4470,4470,0
|
|
20241111,103100,65317815,4470,4470,4470,4470,0
|
|
20241111,103000,65317815,4470,4470,4470,4470,331
|
|
20241111,102900,63838245,4460,4460,4460,4460,0
|
|
20241111,102800,63838245,4460,4460,4460,4460,0
|
|
20241111,102700,63838245,4460,4460,4460,4460,2
|
|
20241111,102600,63829325,4470,4460,4470,4460,608
|
|
20241111,102500,61111875,4465,4465,4465,4465,0
|
|
20241111,102400,61111875,4465,4470,4470,4465,995
|
|
20241111,102300,56668765,4470,4470,4470,4470,0
|
|
20241111,102200,56668765,4470,4470,4470,4470,469
|
|
20241111,102100,54572335,4465,4465,4465,4465,2
|
|
20241111,102000,54563405,4460,4460,4460,4460,5
|
|
20241111,101900,54541105,4470,4470,4470,4470,0
|
|
20241111,101800,54541105,4470,4470,4470,4470,0
|
|
20241111,101700,54541105,4470,4470,4470,4470,58
|
|
20241111,101600,54281845,4470,4470,4470,4470,0
|
|
20241111,101500,54281845,4470,4470,4470,4470,0
|
|
20241111,101400,54281845,4470,4470,4470,4470,0
|
|
20241111,101300,54281845,4470,4470,4470,4470,0
|
|
20241111,101200,54281845,4470,4470,4470,4470,0
|
|
20241111,101100,54281845,4470,4470,4470,4470,0
|
|
20241111,101000,54281845,4470,4470,4470,4470,0
|
|
20241111,100900,54281845,4470,4470,4470,4470,0
|
|
20241111,100800,54281845,4470,4470,4470,4470,0
|
|
20241111,100700,54281845,4470,4470,4470,4470,0
|
|
20241111,100600,54281845,4470,4470,4470,4470,0
|
|
20241111,100500,54281845,4470,4470,4470,4470,0
|
|
20241111,100400,54281845,4470,4470,4470,4470,0
|
|
20241111,100300,54281845,4470,4470,4470,4470,0
|
|
20241111,100200,54281845,4470,4470,4470,4470,0
|
|
20241111,100100,54281845,4470,4470,4470,4470,0
|
|
20241111,100000,54281845,4470,4470,4470,4470,0
|
|
20241111,095900,54281845,4470,4470,4470,4470,1
|
|
20241111,095800,54277375,4470,4470,4470,4470,0
|
|
20241111,095700,54277375,4470,4470,4470,4470,0
|
|
20241111,095600,54277375,4470,4470,4470,4470,5
|
|
20241111,095500,54255025,4470,4470,4470,4470,10
|
|
20241111,095400,54210325,4470,4470,4470,4470,0
|
|
20241111,095300,54210325,4470,4470,4470,4470,0
|
|
20241111,095200,54210325,4470,4470,4470,4470,826
|
|
20241111,095100,50518105,4490,4490,4490,4490,0
|
|
20241111,095000,50518105,4490,4490,4490,4490,0
|
|
20241111,094900,50518105,4490,4490,4490,4490,0
|
|
20241111,094800,50518105,4490,4460,4490,4460,14
|
|
20241111,094700,50455350,4460,4460,4460,4460,1
|
|
20241111,094600,50450890,4455,4455,4455,4455,0
|
|
20241111,094500,50450890,4455,4455,4455,4455,0
|
|
20241111,094400,50450890,4455,4455,4455,4455,1
|
|
20241111,094300,50446435,4455,4455,4455,4455,0
|
|
20241111,094200,50446435,4455,4455,4455,4455,0
|
|
20241111,094100,50446435,4455,4455,4455,4455,0
|
|
20241111,094000,50446435,4455,4455,4455,4455,0
|
|
20241111,093900,50446435,4455,4455,4455,4455,5
|
|
20241111,093800,50424160,4465,4465,4465,4465,1
|
|
20241111,093700,50419695,4460,4460,4460,4460,0
|
|
20241111,093600,50419695,4460,4460,4470,4460,169
|
|
20241111,093500,49664770,4455,4455,4455,4455,0
|
|
20241111,093400,49664770,4455,4455,4455,4455,0
|
|
20241111,093300,49664770,4455,4455,4455,4455,65
|
|
20241111,093200,49375195,4450,4465,4465,4450,2461
|
|
20241111,093100,38411785,4465,4465,4465,4465,0
|
|
20241111,093000,38411785,4465,4480,4480,4465,2040
|
|
20241111,092900,29299025,4480,4480,4480,4480,127
|
|
20241111,092800,28730065,4480,4480,4480,4480,0
|
|
20241111,092700,28730065,4480,4480,4480,4480,0
|
|
20241111,092600,28730065,4480,4480,4480,4480,70
|
|
20241111,092500,28416465,4480,4480,4480,4480,0
|
|
20241111,092400,28416465,4480,4475,4480,4475,450
|
|
20241111,092300,26402285,4475,4475,4475,4475,0
|
|
20241111,092200,26402285,4475,4475,4475,4475,0
|
|
20241111,092100,26402285,4475,4475,4475,4475,0
|
|
20241111,092000,26402285,4475,4475,4475,4475,1
|
|
20241111,091900,26397810,4470,4465,4470,4460,1159
|
|
20241111,091800,21219125,4465,4480,4480,4465,1625
|
|
20241111,091700,13961350,4480,4480,4480,4480,0
|
|
20241111,091600,13961350,4480,4480,4480,4480,30
|
|
20241111,091500,13826950,4480,4490,4490,4480,325
|
|
20241111,091400,12368095,4495,4495,4495,4495,0
|
|
20241111,091300,12368095,4495,4495,4495,4495,0
|
|
20241111,091200,12368095,4495,4495,4495,4495,0
|
|
20241111,091100,12368095,4495,4495,4495,4495,0
|
|
20241111,091000,12368095,4495,4495,4495,4490,229
|
|
20241111,090900,11338745,4500,4500,4500,4500,134
|
|
20241111,090800,10735745,4530,4530,4530,4530,0
|
|
20241111,090700,10735745,4530,4530,4530,4530,40
|
|
20241111,090600,10554545,4505,4505,4505,4505,20
|
|
20241111,090500,10464445,4495,4530,4530,4495,1302
|
|
20241111,090400,4603420,4530,4530,4530,4530,229
|
|
20241111,090300,3566050,4530,4550,4550,4530,382
|
|
20241111,090200,1830990,4535,4540,4540,4535,108
|
|
20241111,090100,1341165,4545,4555,4555,4545,69
|
|
20241111,090000,1027010,4540,4590,4590,4540,224
|