645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194200,237951970,4610,4610,4610,4610,28
|
|
20241101,194100,237951970,4610,4610,4610,4610,0
|
|
20241101,194000,237951970,4610,4610,4610,4610,0
|
|
20241101,193900,237951970,4610,4610,4610,4610,0
|
|
20241101,193800,237951970,4610,4610,4610,4610,0
|
|
20241101,193700,237951970,4610,4610,4610,4610,0
|
|
20241101,193600,237951970,4610,4610,4610,4610,0
|
|
20241101,193500,237951970,4610,4610,4610,4610,0
|
|
20241101,193400,237951970,4610,4610,4610,4610,0
|
|
20241101,193300,237951970,4610,4610,4610,4610,0
|
|
20241101,193200,237951970,4610,4610,4610,4610,0
|
|
20241101,193100,237951970,4610,4610,4610,4610,0
|
|
20241101,193000,237951970,4610,4610,4610,4610,0
|
|
20241101,192900,237951970,4610,4610,4610,4610,0
|
|
20241101,192800,237951970,4610,4610,4610,4610,0
|
|
20241101,192700,237951970,4610,4610,4610,4610,0
|
|
20241101,192600,237951970,4610,4610,4610,4610,0
|
|
20241101,192500,237951970,4610,4610,4610,4610,0
|
|
20241101,192400,237951970,4610,4610,4610,4610,0
|
|
20241101,192300,237951970,4610,4610,4610,4610,0
|
|
20241101,192200,237951970,4610,4610,4610,4610,0
|
|
20241101,192100,237951970,4610,4610,4610,4610,0
|
|
20241101,192000,237951970,4610,4610,4610,4610,0
|
|
20241101,191900,237951970,4610,4610,4610,4610,0
|
|
20241101,191800,237951970,4610,4610,4610,4610,0
|
|
20241101,191700,237951970,4610,4610,4610,4610,0
|
|
20241101,191600,237951970,4610,4610,4610,4610,0
|
|
20241101,191500,237951970,4610,4610,4610,4610,0
|
|
20241101,191400,237951970,4610,4610,4610,4610,0
|
|
20241101,191300,237951970,4610,4610,4610,4610,0
|
|
20241101,191200,237951970,4610,4610,4610,4610,28
|
|
20241101,191100,237951970,4610,4610,4610,4610,0
|
|
20241101,191000,237951970,4610,4610,4610,4610,0
|
|
20241101,190900,237951970,4610,4610,4610,4610,0
|
|
20241101,190800,237951970,4610,4610,4610,4610,0
|
|
20241101,190700,237951970,4610,4610,4610,4610,0
|
|
20241101,190600,237951970,4610,4610,4610,4610,0
|
|
20241101,190500,237951970,4610,4610,4610,4610,0
|
|
20241101,190400,237951970,4610,4610,4610,4610,0
|
|
20241101,190300,237951970,4610,4610,4610,4610,0
|
|
20241101,190200,237951970,4610,4610,4610,4610,0
|
|
20241101,190100,237951970,4610,4610,4610,4610,0
|
|
20241101,190000,237951970,4610,4610,4610,4610,0
|
|
20241101,185900,237951970,4610,4610,4610,4610,0
|
|
20241101,185800,237951970,4610,4610,4610,4610,0
|
|
20241101,185700,237951970,4610,4610,4610,4610,0
|
|
20241101,185600,237951970,4610,4610,4610,4610,0
|
|
20241101,185500,237951970,4610,4610,4610,4610,0
|
|
20241101,185400,237951970,4610,4610,4610,4610,0
|
|
20241101,185300,237951970,4610,4610,4610,4610,0
|
|
20241101,185200,237951970,4610,4610,4610,4610,0
|
|
20241101,185100,237951970,4610,4610,4610,4610,0
|
|
20241101,185000,237951970,4610,4610,4610,4610,0
|
|
20241101,184900,237951970,4610,4610,4610,4610,0
|
|
20241101,184800,237951970,4610,4610,4610,4610,0
|
|
20241101,184700,237951970,4610,4610,4610,4610,0
|
|
20241101,184600,237951970,4610,4610,4610,4610,0
|
|
20241101,184500,237951970,4610,4610,4610,4610,0
|
|
20241101,184400,237951970,4610,4610,4610,4610,0
|
|
20241101,184300,237951970,4610,4610,4610,4610,0
|
|
20241101,184200,237951970,4610,4610,4610,4610,28
|
|
20241101,184100,237951970,4610,4610,4610,4610,0
|
|
20241101,184000,237951970,4610,4610,4610,4610,0
|
|
20241101,183900,237951970,4610,4610,4610,4610,0
|
|
20241101,183800,237951970,4610,4610,4610,4610,0
|
|
20241101,183700,237951970,4610,4610,4610,4610,0
|
|
20241101,183600,237951970,4610,4610,4610,4610,0
|
|
20241101,183500,237951970,4610,4610,4610,4610,0
|
|
20241101,183400,237951970,4610,4610,4610,4610,0
|
|
20241101,183300,237951970,4610,4610,4610,4610,0
|
|
20241101,183200,237951970,4610,4610,4610,4610,0
|
|
20241101,183100,237951970,4610,4610,4610,4610,0
|
|
20241101,183000,237951970,4610,4610,4610,4610,0
|
|
20241101,182900,237951970,4610,4610,4610,4610,0
|
|
20241101,182800,237951970,4610,4610,4610,4610,0
|
|
20241101,182700,237951970,4610,4610,4610,4610,0
|
|
20241101,182600,237951970,4610,4610,4610,4610,0
|
|
20241101,182500,237951970,4610,4610,4610,4610,0
|
|
20241101,182400,237951970,4610,4610,4610,4610,0
|
|
20241101,182300,237951970,4610,4610,4610,4610,0
|
|
20241101,182200,237951970,4610,4610,4610,4610,0
|
|
20241101,182100,237951970,4610,4610,4610,4610,0
|
|
20241101,182000,237951970,4610,4610,4610,4610,0
|
|
20241101,181900,237951970,4610,4610,4610,4610,0
|
|
20241101,181800,237951970,4610,4610,4610,4610,0
|
|
20241101,181700,237951970,4610,4610,4610,4610,0
|
|
20241101,181600,237951970,4610,4610,4610,4610,0
|
|
20241101,181500,237951970,4610,4610,4610,4610,0
|
|
20241101,181400,237951970,4610,4610,4610,4610,0
|
|
20241101,181300,237951970,4610,4610,4610,4610,0
|
|
20241101,181200,237951970,4610,4610,4610,4610,28
|
|
20241101,181100,237951970,4610,4610,4610,4610,0
|
|
20241101,181000,237951970,4610,4610,4610,4610,0
|
|
20241101,180900,237951970,4610,4610,4610,4610,0
|
|
20241101,180800,237951970,4610,4610,4610,4610,0
|
|
20241101,180700,237951970,4610,4610,4610,4610,0
|
|
20241101,180600,237951970,4610,4610,4610,4610,0
|
|
20241101,180500,237951970,4610,4610,4610,4610,0
|
|
20241101,180400,237951970,4610,4610,4610,4610,0
|
|
20241101,180300,237951970,4610,4610,4610,4610,0
|
|
20241101,180200,237951970,4610,4610,4610,4610,0
|
|
20241101,180100,237951970,4610,4610,4610,4610,0
|
|
20241101,180000,237951970,4610,4610,4610,4610,0
|
|
20241101,175900,237951970,4610,4610,4610,4610,0
|
|
20241101,175800,237951970,4610,4610,4610,4610,0
|
|
20241101,175700,237951970,4610,4610,4610,4610,0
|
|
20241101,175600,237951970,4610,4610,4610,4610,0
|
|
20241101,175500,237951970,4610,4610,4610,4610,0
|
|
20241101,175400,237951970,4610,4610,4610,4610,0
|
|
20241101,175300,237951970,4610,4610,4610,4610,0
|
|
20241101,175200,237951970,4610,4610,4610,4610,0
|
|
20241101,175100,237951970,4610,4610,4610,4610,0
|
|
20241101,175000,237951970,4610,4610,4610,4610,0
|
|
20241101,174900,237951970,4610,4610,4610,4610,0
|
|
20241101,174800,237951970,4610,4610,4610,4610,0
|
|
20241101,174700,237951970,4610,4610,4610,4610,0
|
|
20241101,174600,237951970,4610,4610,4610,4610,0
|
|
20241101,174500,237951970,4610,4610,4610,4610,0
|
|
20241101,174400,237951970,4610,4610,4610,4610,0
|
|
20241101,174300,237951970,4610,4610,4610,4610,0
|
|
20241101,174200,237951970,4610,4610,4610,4610,28
|
|
20241101,174100,237951970,4610,4610,4610,4610,0
|
|
20241101,174000,237951970,4610,4610,4610,4610,0
|
|
20241101,173900,237951970,4610,4610,4610,4610,0
|
|
20241101,173800,237951970,4610,4610,4610,4610,0
|
|
20241101,173700,237951970,4610,4610,4610,4610,0
|
|
20241101,173600,237951970,4610,4610,4610,4610,0
|
|
20241101,173500,237951970,4610,4610,4610,4610,0
|
|
20241101,173400,237951970,4610,4610,4610,4610,0
|
|
20241101,173300,237951970,4610,4610,4610,4610,0
|
|
20241101,173200,237951970,4610,4610,4610,4610,0
|
|
20241101,173100,237951970,4610,4610,4610,4610,0
|
|
20241101,173000,237951970,4610,4610,4610,4610,0
|
|
20241101,172900,237951970,4610,4610,4610,4610,0
|
|
20241101,172800,237951970,4610,4610,4610,4610,0
|
|
20241101,172700,237951970,4610,4610,4610,4610,0
|
|
20241101,172600,237951970,4610,4610,4610,4610,0
|
|
20241101,172500,237951970,4610,4610,4610,4610,0
|
|
20241101,172400,237951970,4610,4610,4610,4610,0
|
|
20241101,172300,237951970,4610,4610,4610,4610,0
|
|
20241101,172200,237951970,4610,4610,4610,4610,0
|
|
20241101,172100,237951970,4610,4610,4610,4610,0
|
|
20241101,172000,237951970,4610,4610,4610,4610,0
|
|
20241101,171900,237951970,4610,4610,4610,4610,0
|
|
20241101,171800,237951970,4610,4610,4610,4610,0
|
|
20241101,171700,237951970,4610,4610,4610,4610,0
|
|
20241101,171600,237951970,4610,4610,4610,4610,0
|
|
20241101,171500,237951970,4610,4610,4610,4610,0
|
|
20241101,171400,237951970,4610,4610,4610,4610,0
|
|
20241101,171300,237951970,4610,4610,4610,4610,0
|
|
20241101,171200,237951970,4610,4610,4610,4610,28
|
|
20241101,171100,237951970,4610,4610,4610,4610,0
|
|
20241101,171000,237951970,4610,4610,4610,4610,0
|
|
20241101,170900,237951970,4610,4610,4610,4610,0
|
|
20241101,170800,237951970,4610,4610,4610,4610,0
|
|
20241101,170700,237951970,4610,4610,4610,4610,0
|
|
20241101,170600,237951970,4610,4610,4610,4610,0
|
|
20241101,170500,237951970,4610,4610,4610,4610,0
|
|
20241101,170400,237951970,4610,4610,4610,4610,0
|
|
20241101,170300,237951970,4610,4610,4610,4610,0
|
|
20241101,170200,237951970,4610,4610,4610,4610,0
|
|
20241101,170100,237951970,4610,4610,4610,4610,0
|
|
20241101,170000,237951970,4610,4610,4610,4610,0
|
|
20241101,165900,237951970,4610,4610,4610,4610,0
|
|
20241101,165800,237951970,4610,4610,4610,4610,0
|
|
20241101,165700,237951970,4610,4610,4610,4610,0
|
|
20241101,165600,237951970,4610,4610,4610,4610,0
|
|
20241101,165500,237951970,4610,4610,4610,4610,0
|
|
20241101,165400,237951970,4610,4610,4610,4610,0
|
|
20241101,165300,237951970,4610,4610,4610,4610,0
|
|
20241101,165200,237951970,4610,4610,4610,4610,0
|
|
20241101,165100,237951970,4610,4610,4610,4610,0
|
|
20241101,165000,237951970,4610,4610,4610,4610,0
|
|
20241101,164900,237951970,4610,4610,4610,4610,0
|
|
20241101,164800,237951970,4610,4610,4610,4610,0
|
|
20241101,164700,237951970,4610,4610,4610,4610,0
|
|
20241101,164600,237951970,4610,4610,4610,4610,0
|
|
20241101,164500,237951970,4610,4610,4610,4610,0
|
|
20241101,164400,237951970,4610,4610,4610,4610,0
|
|
20241101,164300,237951970,4610,4610,4610,4610,0
|
|
20241101,164200,237951970,4610,4610,4610,4610,28
|
|
20241101,164100,237951970,4610,4610,4610,4610,0
|
|
20241101,164000,237951970,4610,4610,4610,4610,0
|
|
20241101,163900,237951970,4610,4610,4610,4610,0
|
|
20241101,163800,237951970,4610,4610,4610,4610,0
|
|
20241101,163700,237951970,4610,4610,4610,4610,0
|
|
20241101,163600,237951970,4610,4610,4610,4610,0
|
|
20241101,163500,237951970,4610,4610,4610,4610,0
|
|
20241101,163400,237951970,4610,4610,4610,4610,0
|
|
20241101,163300,237951970,4610,4610,4610,4610,0
|
|
20241101,163200,237951970,4610,4610,4610,4610,0
|
|
20241101,163100,237951970,4610,4610,4610,4610,0
|
|
20241101,163000,237951970,4610,4610,4610,4610,0
|
|
20241101,162900,237951970,4610,4610,4610,4610,0
|
|
20241101,162800,237951970,4610,4610,4610,4610,0
|
|
20241101,162700,237951970,4610,4610,4610,4610,0
|
|
20241101,162600,237951970,4610,4610,4610,4610,0
|
|
20241101,162500,237951970,4610,4610,4610,4610,0
|
|
20241101,162400,237951970,4610,4610,4610,4610,0
|
|
20241101,162300,237951970,4610,4610,4610,4610,0
|
|
20241101,162200,237951970,4610,4610,4610,4610,0
|
|
20241101,162100,237951970,4610,4610,4610,4610,0
|
|
20241101,162000,237951970,4610,4610,4610,4610,0
|
|
20241101,161900,237951970,4610,4610,4610,4610,0
|
|
20241101,161800,237951970,4610,4610,4610,4610,0
|
|
20241101,161700,237951970,4610,4610,4610,4610,0
|
|
20241101,161600,237951970,4610,4610,4610,4610,0
|
|
20241101,161500,237951970,4610,4610,4610,4610,0
|
|
20241101,161400,237951970,4610,4610,4610,4610,0
|
|
20241101,161300,237951970,4610,4610,4610,4610,0
|
|
20241101,161200,237951970,4610,4610,4610,4610,28
|
|
20241101,161100,237951970,4610,4610,4610,4610,0
|
|
20241101,161000,237951970,4610,4610,4610,4610,0
|
|
20241101,160900,237951970,4610,4610,4610,4610,0
|
|
20241101,160800,237951970,4610,4610,4610,4610,0
|
|
20241101,160700,237951970,4610,4610,4610,4610,0
|
|
20241101,160600,237951970,4610,4610,4610,4610,0
|
|
20241101,160500,237951970,4610,4610,4610,4610,0
|
|
20241101,160400,237951970,4610,4610,4610,4610,0
|
|
20241101,160300,237951970,4610,4610,4610,4610,0
|
|
20241101,160200,237951970,4610,4610,4610,4610,0
|
|
20241101,160100,237951970,4610,4610,4610,4610,0
|
|
20241101,160000,237951970,4610,4610,4610,4610,0
|
|
20241101,155900,237951970,4610,4610,4610,4610,0
|
|
20241101,155800,237951970,4610,4610,4610,4610,0
|
|
20241101,155700,237951970,4610,4610,4610,4610,0
|
|
20241101,155600,237951970,4610,4610,4610,4610,0
|
|
20241101,155500,237951970,4610,4610,4610,4610,0
|
|
20241101,155400,237951970,4610,4610,4610,4610,0
|
|
20241101,155300,237951970,4610,4610,4610,4610,0
|
|
20241101,155200,237951970,4610,4610,4610,4610,0
|
|
20241101,155100,237951970,4610,4610,4610,4610,0
|
|
20241101,155000,237951970,4610,4610,4610,4610,0
|
|
20241101,154900,237951970,4610,4610,4610,4610,0
|
|
20241101,154800,237951970,4610,4610,4610,4610,0
|
|
20241101,154700,237951970,4610,4610,4610,4610,0
|
|
20241101,154600,237951970,4610,4610,4610,4610,0
|
|
20241101,154500,237951970,4610,4610,4610,4610,0
|
|
20241101,154400,237951970,4610,4610,4610,4610,0
|
|
20241101,154300,237951970,4610,4610,4610,4610,0
|
|
20241101,154200,237951970,4610,4610,4610,4610,28
|
|
20241101,154100,237951970,4610,4610,4610,4610,0
|
|
20241101,154000,237951970,4610,4610,4610,4610,0
|
|
20241101,153900,237951970,4610,4610,4610,4610,0
|
|
20241101,153800,237951970,4610,4610,4610,4610,0
|
|
20241101,153700,237951970,4610,4610,4610,4610,0
|
|
20241101,153600,237951970,4610,4610,4610,4610,0
|
|
20241101,153500,237951970,4610,4610,4610,4610,0
|
|
20241101,153400,237951970,4610,4610,4610,4610,0
|
|
20241101,153300,237951970,4610,4610,4610,4610,0
|
|
20241101,153200,237951970,4610,4610,4610,4610,0
|
|
20241101,153100,237951970,4610,4610,4610,4610,0
|
|
20241101,153000,237951970,4610,4610,4610,4610,28
|
|
20241101,152900,237822890,4610,4610,4610,4610,0
|
|
20241101,152800,237822890,4610,4610,4610,4610,0
|
|
20241101,152700,237822890,4610,4610,4610,4610,0
|
|
20241101,152600,237822890,4610,4610,4610,4610,0
|
|
20241101,152500,237822890,4610,4610,4610,4610,0
|
|
20241101,152400,237822890,4610,4610,4610,4610,0
|
|
20241101,152300,237822890,4610,4610,4610,4610,0
|
|
20241101,152200,237822890,4610,4610,4610,4610,0
|
|
20241101,152100,237822890,4610,4610,4610,4610,0
|
|
20241101,152000,237822890,4610,4610,4610,4610,0
|
|
20241101,151900,237822890,4610,4610,4610,4610,0
|
|
20241101,151800,237822890,4610,4610,4610,4610,0
|
|
20241101,151700,237822890,4610,4610,4610,4610,0
|
|
20241101,151600,237822890,4610,4610,4610,4610,0
|
|
20241101,151500,237822890,4610,4610,4610,4610,0
|
|
20241101,151400,237822890,4610,4610,4610,4610,20
|
|
20241101,151300,237730690,4610,4610,4610,4610,0
|
|
20241101,151200,237730690,4610,4610,4610,4610,0
|
|
20241101,151100,237730690,4610,4610,4610,4610,140
|
|
20241101,151000,237085290,4610,4610,4610,4610,0
|
|
20241101,150900,237085290,4610,4610,4610,4610,0
|
|
20241101,150800,237085290,4610,4610,4610,4610,0
|
|
20241101,150700,237085290,4610,4610,4610,4610,0
|
|
20241101,150600,237085290,4610,4610,4610,4610,500
|
|
20241101,150500,234780290,4625,4625,4625,4625,0
|
|
20241101,150400,234780290,4625,4625,4625,4625,0
|
|
20241101,150300,234780290,4625,4625,4625,4625,10
|
|
20241101,150200,234734040,4630,4630,4630,4630,0
|
|
20241101,150100,234734040,4630,4615,4630,4615,560
|
|
20241101,150000,232149490,4615,4615,4615,4615,497
|
|
20241101,145900,229855835,4620,4615,4620,4615,21
|
|
20241101,145800,229758820,4615,4625,4625,4615,1170
|
|
20241101,145700,224353010,4630,4630,4630,4625,330
|
|
20241101,145600,222826750,4620,4630,4630,4620,54
|
|
20241101,145500,222577170,4630,4620,4630,4620,383
|
|
20241101,145400,220806100,4625,4625,4625,4625,18
|
|
20241101,145300,220722850,4625,4625,4625,4625,0
|
|
20241101,145200,220722850,4625,4625,4625,4625,42
|
|
20241101,145100,220528600,4625,4625,4625,4620,253
|
|
20241101,145000,219358725,4625,4625,4625,4625,100
|
|
20241101,144900,218896225,4625,4625,4625,4625,0
|
|
20241101,144800,218896225,4625,4625,4625,4625,1
|
|
20241101,144700,218891600,4625,4620,4625,4620,68
|
|
20241101,144600,218577350,4625,4620,4625,4620,915
|
|
20241101,144500,214347050,4625,4620,4625,4620,171
|
|
20241101,144400,213557015,4625,4620,4625,4620,68
|
|
20241101,144300,213242765,4630,4630,4630,4630,16
|
|
20241101,144200,213168685,4630,4630,4630,4630,20
|
|
20241101,144100,213076085,4630,4630,4630,4630,37
|
|
20241101,144000,212904775,4625,4620,4630,4620,2070
|
|
20241101,143900,203333875,4620,4620,4620,4620,7
|
|
20241101,143800,203301535,4620,4620,4620,4620,0
|
|
20241101,143700,203301535,4620,4620,4620,4620,4
|
|
20241101,143600,203283055,4620,4615,4620,4615,54
|
|
20241101,143500,203033825,4620,4620,4620,4620,0
|
|
20241101,143400,203033825,4620,4620,4620,4620,0
|
|
20241101,143300,203033825,4620,4615,4620,4615,59
|
|
20241101,143200,202761500,4620,4620,4620,4620,0
|
|
20241101,143100,202761500,4620,4620,4620,4620,0
|
|
20241101,143000,202761500,4620,4620,4620,4620,0
|
|
20241101,142900,202761500,4620,4615,4620,4615,52
|
|
20241101,142800,202521510,4625,4620,4625,4620,1001
|
|
20241101,142700,197896885,4620,4610,4620,4610,242
|
|
20241101,142600,196780170,4605,4605,4605,4605,0
|
|
20241101,142500,196780170,4605,4610,4610,4605,72
|
|
20241101,142400,196448500,4605,4605,4605,4605,0
|
|
20241101,142300,196448500,4605,4605,4605,4605,0
|
|
20241101,142200,196448500,4605,4605,4605,4605,50
|
|
20241101,142100,196218250,4610,4610,4610,4610,4
|
|
20241101,142000,196199810,4615,4615,4615,4615,0
|
|
20241101,141900,196199810,4615,4615,4615,4615,0
|
|
20241101,141800,196199810,4615,4615,4615,4615,0
|
|
20241101,141700,196199810,4615,4615,4615,4615,0
|
|
20241101,141600,196199810,4615,4610,4615,4610,300
|
|
20241101,141500,194815560,4615,4615,4615,4615,0
|
|
20241101,141400,194815560,4615,4615,4615,4615,0
|
|
20241101,141300,194815560,4615,4615,4615,4615,8
|
|
20241101,141200,194778640,4615,4610,4615,4610,175
|
|
20241101,141100,193971795,4615,4605,4615,4605,689
|
|
20241101,141000,190798930,4605,4605,4605,4605,50
|
|
20241101,140900,190568680,4615,4615,4615,4615,0
|
|
20241101,140800,190568680,4615,4615,4615,4615,0
|
|
20241101,140700,190568680,4615,4615,4615,4615,0
|
|
20241101,140600,190568680,4615,4615,4615,4615,0
|
|
20241101,140500,190568680,4615,4615,4615,4610,569
|
|
20241101,140400,187943220,4610,4610,4615,4610,1905
|
|
20241101,140300,179156170,4605,4600,4605,4600,364
|
|
20241101,140200,177480200,4595,4595,4595,4595,23
|
|
20241101,140100,177374515,4595,4595,4595,4595,80
|
|
20241101,140000,177006915,4595,4595,4595,4595,73
|
|
20241101,135900,176671480,4595,4595,4595,4595,52
|
|
20241101,135800,176432540,4595,4595,4595,4595,0
|
|
20241101,135700,176432540,4595,4595,4595,4595,0
|
|
20241101,135600,176432540,4595,4595,4595,4595,0
|
|
20241101,135500,176432540,4595,4595,4595,4595,0
|
|
20241101,135400,176432540,4595,4595,4595,4595,27
|
|
20241101,135300,176308475,4590,4590,4590,4590,0
|
|
20241101,135200,176308475,4590,4590,4590,4590,50
|
|
20241101,135100,176078975,4590,4590,4590,4590,30
|
|
20241101,135000,175941275,4590,4590,4590,4590,0
|
|
20241101,134900,175941275,4590,4590,4590,4590,1
|
|
20241101,134800,175936685,4590,4590,4590,4590,50
|
|
20241101,134700,175707185,4595,4595,4595,4595,5
|
|
20241101,134600,175684210,4595,4595,4595,4595,0
|
|
20241101,134500,175684210,4595,4590,4595,4590,62
|
|
20241101,134400,175399570,4595,4595,4595,4595,1
|
|
20241101,134300,175394975,4595,4595,4595,4595,0
|
|
20241101,134200,175394975,4595,4595,4595,4595,0
|
|
20241101,134100,175394975,4595,4590,4595,4590,85
|
|
20241101,134000,175004800,4590,4590,4590,4590,0
|
|
20241101,133900,175004800,4590,4590,4590,4590,1165
|
|
20241101,133800,169657450,4590,4590,4590,4590,0
|
|
20241101,133700,169657450,4590,4590,4590,4590,50
|
|
20241101,133600,169427950,4590,4590,4590,4590,0
|
|
20241101,133500,169427950,4590,4595,4595,4590,11
|
|
20241101,133400,169377410,4595,4595,4595,4595,421
|
|
20241101,133300,167442915,4595,4595,4595,4595,0
|
|
20241101,133200,167442915,4595,4595,4595,4595,0
|
|
20241101,133100,167442915,4595,4595,4595,4595,30
|
|
20241101,133000,167305065,4595,4595,4595,4595,50
|
|
20241101,132900,167075315,4595,4595,4595,4595,1
|
|
20241101,132800,167070720,4595,4595,4595,4595,0
|
|
20241101,132700,167070720,4595,4595,4595,4595,0
|
|
20241101,132600,167070720,4595,4595,4595,4595,50
|
|
20241101,132500,166840970,4595,4595,4595,4595,0
|
|
20241101,132400,166840970,4595,4595,4595,4595,0
|
|
20241101,132300,166840970,4595,4595,4595,4595,0
|
|
20241101,132200,166840970,4595,4595,4595,4595,0
|
|
20241101,132100,166840970,4595,4590,4595,4590,81
|
|
20241101,132000,166468925,4590,4590,4590,4590,0
|
|
20241101,131900,166468925,4590,4590,4590,4590,50
|
|
20241101,131800,166239425,4595,4595,4595,4595,0
|
|
20241101,131700,166239425,4595,4595,4595,4595,0
|
|
20241101,131600,166239425,4595,4595,4595,4595,0
|
|
20241101,131500,166239425,4595,4595,4595,4595,904
|
|
20241101,131400,162085545,4595,4595,4595,4595,50
|
|
20241101,131300,161855795,4595,4595,4595,4595,45
|
|
20241101,131200,161649020,4590,4590,4590,4590,0
|
|
20241101,131100,161649020,4590,4590,4590,4590,80
|
|
20241101,131000,161281820,4590,4590,4590,4590,0
|
|
20241101,130900,161281820,4590,4590,4590,4590,1
|
|
20241101,130800,161277230,4590,4590,4590,4590,50
|
|
20241101,130700,161047730,4590,4590,4590,4590,0
|
|
20241101,130600,161047730,4590,4590,4590,4590,50
|
|
20241101,130500,160818230,4595,4595,4595,4595,8
|
|
20241101,130400,160781470,4590,4590,4590,4590,80
|
|
20241101,130300,160414270,4590,4595,4595,4590,20
|
|
20241101,130200,160322420,4590,4590,4590,4590,0
|
|
20241101,130100,160322420,4590,4590,4590,4590,30
|
|
20241101,130000,160184720,4590,4595,4595,4590,3683
|
|
20241101,125900,143261585,4595,4595,4595,4595,1
|
|
20241101,125800,143256990,4595,4595,4595,4595,0
|
|
20241101,125700,143256990,4595,4595,4595,4595,0
|
|
20241101,125600,143256990,4595,4595,4595,4595,21
|
|
20241101,125500,143160495,4595,4595,4595,4595,0
|
|
20241101,125400,143160495,4595,4595,4595,4595,29
|
|
20241101,125300,143027240,4590,4590,4590,4590,80
|
|
20241101,125200,142660040,4590,4590,4590,4590,200
|
|
20241101,125100,141742040,4590,4590,4590,4590,32
|
|
20241101,125000,141595160,4590,4590,4590,4590,0
|
|
20241101,124900,141595160,4590,4590,4590,4590,52
|
|
20241101,124800,141356480,4590,4590,4590,4590,0
|
|
20241101,124700,141356480,4590,4590,4590,4590,0
|
|
20241101,124600,141356480,4590,4590,4590,4590,50
|
|
20241101,124500,141126980,4590,4590,4590,4590,0
|
|
20241101,124400,141126980,4590,4590,4590,4590,0
|
|
20241101,124300,141126980,4590,4590,4590,4590,0
|
|
20241101,124200,141126980,4590,4590,4590,4590,50
|
|
20241101,124100,140897480,4590,4590,4590,4590,60
|
|
20241101,124000,140622080,4590,4590,4590,4590,0
|
|
20241101,123900,140622080,4590,4590,4590,4590,2
|
|
20241101,123800,140612900,4590,4590,4590,4590,0
|
|
20241101,123700,140612900,4590,4590,4590,4590,1
|
|
20241101,123600,140608310,4595,4595,4595,4595,1
|
|
20241101,123500,140603715,4595,4595,4595,4595,49
|
|
20241101,123400,140378560,4600,4600,4600,4600,0
|
|
20241101,123300,140378560,4600,4600,4600,4600,1
|
|
20241101,123200,140373960,4595,4595,4595,4595,51
|
|
20241101,123100,140139615,4595,4595,4595,4595,46
|
|
20241101,123000,139928245,4600,4600,4600,4600,3
|
|
20241101,122900,139914445,4595,4595,4595,4595,1
|
|
20241101,122800,139909850,4600,4600,4600,4600,0
|
|
20241101,122700,139909850,4600,4600,4600,4600,1
|
|
20241101,122600,139905250,4595,4595,4595,4595,0
|
|
20241101,122500,139905250,4595,4595,4595,4595,0
|
|
20241101,122400,139905250,4595,4595,4595,4595,50
|
|
20241101,122300,139675500,4595,4595,4595,4595,0
|
|
20241101,122200,139675500,4595,4595,4595,4595,0
|
|
20241101,122100,139675500,4595,4595,4595,4595,31
|
|
20241101,122000,139533055,4595,4595,4595,4595,450
|
|
20241101,121900,137465305,4595,4595,4595,4595,1
|
|
20241101,121800,137460710,4600,4600,4600,4600,0
|
|
20241101,121700,137460710,4600,4600,4600,4600,1
|
|
20241101,121600,137456110,4595,4595,4595,4595,50
|
|
20241101,121500,137226360,4595,4595,4595,4595,0
|
|
20241101,121400,137226360,4595,4595,4595,4595,0
|
|
20241101,121300,137226360,4595,4595,4595,4595,0
|
|
20241101,121200,137226360,4595,4595,4595,4595,50
|
|
20241101,121100,136996610,4595,4595,4595,4595,30
|
|
20241101,121000,136858760,4595,4595,4595,4595,0
|
|
20241101,120900,136858760,4595,4595,4595,4595,50
|
|
20241101,120800,136629010,4595,4595,4595,4595,0
|
|
20241101,120700,136629010,4595,4595,4595,4595,0
|
|
20241101,120600,136629010,4595,4595,4595,4595,385
|
|
20241101,120500,134859935,4595,4595,4595,4590,641
|
|
20241101,120400,131914790,4595,4595,4595,4595,4201
|
|
20241101,120300,112611195,4595,4595,4595,4595,1
|
|
20241101,120200,112606600,4590,4590,4590,4590,0
|
|
20241101,120100,112606600,4590,4590,4595,4590,96
|
|
20241101,120000,112165885,4590,4590,4590,4590,0
|
|
20241101,115900,112165885,4590,4590,4590,4590,1
|
|
20241101,115800,112161295,4590,4590,4590,4590,50
|
|
20241101,115700,111931795,4585,4585,4585,4585,0
|
|
20241101,115600,111931795,4585,4585,4585,4585,0
|
|
20241101,115500,111931795,4585,4590,4590,4585,401
|
|
20241101,115400,110092295,4590,4590,4590,4590,50
|
|
20241101,115300,109862795,4590,4590,4590,4590,0
|
|
20241101,115200,109862795,4590,4590,4590,4590,0
|
|
20241101,115100,109862795,4590,4590,4590,4590,31
|
|
20241101,115000,109720505,4590,4590,4590,4590,50
|
|
20241101,114900,109491005,4590,4590,4590,4590,3
|
|
20241101,114800,109477235,4590,4590,4590,4590,0
|
|
20241101,114700,109477235,4590,4590,4590,4590,50
|
|
20241101,114600,109247735,4590,4590,4590,4590,0
|
|
20241101,114500,109247735,4590,4590,4590,4590,0
|
|
20241101,114400,109247735,4590,4590,4590,4590,0
|
|
20241101,114300,109247735,4590,4590,4590,4590,50
|
|
20241101,114200,109018235,4590,4590,4590,4590,0
|
|
20241101,114100,109018235,4590,4590,4590,4590,47
|
|
20241101,114000,108802505,4590,4590,4590,4590,0
|
|
20241101,113900,108802505,4590,4590,4590,4590,50
|
|
20241101,113800,108573005,4595,4595,4595,4595,2
|
|
20241101,113700,108563815,4590,4590,4590,4590,0
|
|
20241101,113600,108563815,4590,4590,4590,4590,51
|
|
20241101,113500,108329725,4595,4595,4595,4595,0
|
|
20241101,113400,108329725,4595,4595,4595,4595,5
|
|
20241101,113300,108306750,4590,4590,4590,4590,0
|
|
20241101,113200,108306750,4590,4595,4595,4590,283
|
|
20241101,113100,107006765,4595,4595,4595,4595,30
|
|
20241101,113000,106868915,4595,4595,4595,4595,0
|
|
20241101,112900,106868915,4595,4595,4595,4595,2
|
|
20241101,112800,106859725,4595,4595,4595,4595,50
|
|
20241101,112700,106629975,4600,4600,4600,4600,0
|
|
20241101,112600,106629975,4600,4600,4600,4600,1
|
|
20241101,112500,106625375,4600,4595,4600,4595,51
|
|
20241101,112400,106391025,4595,4595,4595,4595,0
|
|
20241101,112300,106391025,4595,4595,4595,4595,430
|
|
20241101,112200,104415175,4595,4595,4595,4595,0
|
|
20241101,112100,104415175,4595,4595,4600,4595,83
|
|
20241101,112000,104033785,4595,4595,4595,4595,0
|
|
20241101,111900,104033785,4595,4595,4595,4595,1
|
|
20241101,111800,104029190,4595,4595,4595,4595,0
|
|
20241101,111700,104029190,4595,4595,4595,4595,50
|
|
20241101,111600,103799440,4600,4600,4600,4600,2
|
|
20241101,111500,103790240,4595,4595,4595,4595,0
|
|
20241101,111400,103790240,4595,4595,4595,4595,0
|
|
20241101,111300,103790240,4595,4600,4600,4595,55
|
|
20241101,111200,103537490,4600,4600,4600,4600,0
|
|
20241101,111100,103537490,4600,4600,4600,4600,3
|
|
20241101,111000,103523690,4600,4600,4600,4595,110
|
|
20241101,110900,103017940,4595,4595,4595,4595,1
|
|
20241101,110800,103013345,4595,4595,4595,4595,0
|
|
20241101,110700,103013345,4595,4595,4595,4595,0
|
|
20241101,110600,103013345,4595,4595,4595,4595,30
|
|
20241101,110500,102875495,4590,4590,4590,4590,0
|
|
20241101,110400,102875495,4590,4590,4590,4590,0
|
|
20241101,110300,102875495,4590,4590,4590,4590,0
|
|
20241101,110200,102875495,4590,4590,4590,4590,50
|
|
20241101,110100,102645995,4590,4590,4590,4590,1
|
|
20241101,110000,102641405,4590,4590,4590,4590,0
|
|
20241101,105900,102641405,4590,4590,4590,4590,103
|
|
20241101,105800,102168635,4595,4595,4595,4595,55
|
|
20241101,105700,101915910,4595,4595,4595,4595,0
|
|
20241101,105600,101915910,4595,4595,4595,4595,0
|
|
20241101,105500,101915910,4595,4590,4595,4590,58
|
|
20241101,105400,101649655,4590,4590,4590,4590,0
|
|
20241101,105300,101649655,4590,4590,4590,4590,0
|
|
20241101,105200,101649655,4590,4590,4590,4590,10
|
|
20241101,105100,101603755,4585,4590,4590,4585,71
|
|
20241101,105000,101278120,4585,4590,4590,4585,800
|
|
20241101,104900,97608900,4590,4590,4590,4590,14
|
|
20241101,104800,97544640,4590,4590,4590,4590,50
|
|
20241101,104700,97315140,4590,4590,4590,4590,70
|
|
20241101,104600,96993840,4595,4590,4595,4590,1010
|
|
20241101,104500,92357890,4595,4595,4595,4595,1921
|
|
20241101,104400,83530895,4595,4595,4595,4595,50
|
|
20241101,104300,83301145,4600,4600,4600,4600,0
|
|
20241101,104200,83301145,4600,4600,4600,4600,955
|
|
20241101,104100,78908145,4600,4600,4600,4600,30
|
|
20241101,104000,78770145,4600,4605,4605,4600,100
|
|
20241101,103900,78309895,4600,4600,4600,4600,1
|
|
20241101,103800,78305295,4600,4600,4600,4600,0
|
|
20241101,103700,78305295,4600,4600,4600,4600,50
|
|
20241101,103600,78075295,4605,4605,4605,4605,70
|
|
20241101,103500,77752945,4600,4600,4600,4600,435
|
|
20241101,103400,75751945,4600,4600,4600,4600,0
|
|
20241101,103300,75751945,4600,4595,4600,4595,100
|
|
20241101,103200,75292195,4600,4600,4600,4600,1
|
|
20241101,103100,75287595,4595,4595,4595,4595,30
|
|
20241101,103000,75149745,4595,4595,4595,4595,0
|
|
20241101,102900,75149745,4595,4595,4595,4595,51
|
|
20241101,102800,74915400,4600,4600,4600,4600,0
|
|
20241101,102700,74915400,4600,4600,4600,4600,121
|
|
20241101,102600,74358800,4600,4595,4600,4595,51
|
|
20241101,102500,74124450,4595,4595,4595,4595,0
|
|
20241101,102400,74124450,4595,4595,4595,4595,0
|
|
20241101,102300,74124450,4595,4595,4595,4595,0
|
|
20241101,102200,74124450,4595,4600,4600,4595,1050
|
|
20241101,102100,69294700,4600,4600,4600,4600,1
|
|
20241101,102000,69290100,4600,4595,4600,4595,930
|
|
20241101,101900,65016250,4595,4595,4595,4595,0
|
|
20241101,101800,65016250,4595,4600,4600,4595,150
|
|
20241101,101700,64326500,4595,4595,4595,4595,0
|
|
20241101,101600,64326500,4595,4595,4595,4595,20
|
|
20241101,101500,64234600,4600,4600,4600,4600,5
|
|
20241101,101400,64211600,4595,4600,4600,4595,51
|
|
20241101,101300,63977250,4600,4600,4600,4600,16
|
|
20241101,101200,63903650,4595,4595,4595,4595,0
|
|
20241101,101100,63903650,4595,4600,4600,4595,54
|
|
20241101,101000,63655255,4600,4600,4600,4600,0
|
|
20241101,100900,63655255,4600,4600,4600,4600,3
|
|
20241101,100800,63641455,4600,4600,4600,4600,0
|
|
20241101,100700,63641455,4600,4600,4600,4600,73
|
|
20241101,100600,63305655,4600,4600,4600,4600,0
|
|
20241101,100500,63305655,4600,4600,4600,4600,3
|
|
20241101,100400,63291855,4600,4600,4600,4600,2
|
|
20241101,100300,63282655,4600,4600,4600,4600,22
|
|
20241101,100200,63181455,4605,4605,4605,4605,1
|
|
20241101,100100,63176850,4600,4600,4600,4600,0
|
|
20241101,100000,63176850,4600,4600,4600,4600,0
|
|
20241101,095900,63176850,4600,4600,4600,4600,1
|
|
20241101,095800,63172250,4600,4600,4600,4600,0
|
|
20241101,095700,63172250,4600,4600,4600,4600,140
|
|
20241101,095600,62528250,4600,4600,4600,4600,205
|
|
20241101,095500,61585250,4600,4610,4610,4600,7795
|
|
20241101,095400,25709285,4610,4610,4610,4610,0
|
|
20241101,095300,25709285,4610,4610,4610,4610,0
|
|
20241101,095200,25709285,4610,4620,4620,4610,823
|
|
20241101,095100,21913920,4620,4615,4620,4615,51
|
|
20241101,095000,21678305,4620,4620,4620,4620,0
|
|
20241101,094900,21678305,4620,4620,4620,4620,9
|
|
20241101,094800,21636725,4620,4620,4620,4620,4
|
|
20241101,094700,21618245,4615,4615,4615,4615,39
|
|
20241101,094600,21438260,4615,4610,4615,4610,544
|
|
20241101,094500,18928240,4610,4610,4610,4610,64
|
|
20241101,094400,18633200,4615,4615,4615,4615,0
|
|
20241101,094300,18633200,4615,4615,4615,4615,1
|
|
20241101,094200,18628585,4610,4610,4610,4610,0
|
|
20241101,094100,18628585,4610,4615,4615,4610,161
|
|
20241101,094000,17885830,4615,4615,4615,4615,0
|
|
20241101,093900,17885830,4615,4615,4615,4615,2
|
|
20241101,093800,17876600,4615,4615,4615,4615,50
|
|
20241101,093700,17645850,4620,4620,4620,4620,1
|
|
20241101,093600,17641230,4620,4620,4620,4620,20
|
|
20241101,093500,17548830,4615,4615,4615,4615,50
|
|
20241101,093400,17318080,4620,4620,4620,4620,5
|
|
20241101,093300,17294980,4620,4620,4620,4620,0
|
|
20241101,093200,17294980,4620,4620,4620,4620,0
|
|
20241101,093100,17294980,4620,4620,4620,4620,0
|
|
20241101,093000,17294980,4620,4620,4620,4620,50
|
|
20241101,092900,17063980,4615,4615,4615,4615,2
|
|
20241101,092800,17054750,4615,4615,4615,4615,50
|
|
20241101,092700,16824000,4600,4600,4600,4600,0
|
|
20241101,092600,16824000,4600,4600,4600,4600,0
|
|
20241101,092500,16824000,4600,4600,4600,4600,0
|
|
20241101,092400,16824000,4600,4600,4600,4600,0
|
|
20241101,092300,16824000,4600,4600,4600,4600,0
|
|
20241101,092200,16824000,4600,4620,4620,4600,1928
|
|
20241101,092100,7938155,4620,4620,4620,4620,131
|
|
20241101,092000,7332935,4620,4620,4620,4620,0
|
|
20241101,091900,7332935,4620,4620,4620,4620,51
|
|
20241101,091800,7097315,4630,4630,4630,4630,0
|
|
20241101,091700,7097315,4630,4630,4630,4630,0
|
|
20241101,091600,7097315,4630,4630,4630,4630,6
|
|
20241101,091500,7069535,4620,4620,4620,4620,0
|
|
20241101,091400,7069535,4620,4620,4620,4620,0
|
|
20241101,091300,7069535,4620,4620,4620,4620,0
|
|
20241101,091200,7069535,4620,4615,4620,4615,464
|
|
20241101,091100,4926105,4615,4620,4620,4615,154
|
|
20241101,091000,4214775,4610,4615,4615,4610,736
|
|
20241101,090900,819040,4615,4615,4615,4615,35
|
|
20241101,090800,657515,4615,4615,4615,4615,16
|
|
20241101,090700,583675,4620,4620,4620,4620,10
|
|
20241101,090600,537475,4620,4620,4620,4620,0
|
|
20241101,090500,537475,4620,4620,4620,4620,0
|
|
20241101,090400,537475,4620,4635,4635,4620,76
|
|
20241101,090300,185625,4635,4635,4635,4635,11
|
|
20241101,090200,134640,4640,4645,4645,4640,23
|
|
20241101,090100,27870,4645,4645,4645,4645,0
|
|
20241101,090000,27870,4645,4645,4645,4645,6
|