647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194400,201252795,4635,4635,4635,4635,1
|
|
20241104,194300,201252795,4635,4635,4635,4635,0
|
|
20241104,194200,201252795,4635,4635,4635,4635,0
|
|
20241104,194100,201252795,4635,4635,4635,4635,0
|
|
20241104,194000,201252795,4635,4635,4635,4635,0
|
|
20241104,193900,201252795,4635,4635,4635,4635,0
|
|
20241104,193800,201252795,4635,4635,4635,4635,0
|
|
20241104,193700,201252795,4635,4635,4635,4635,0
|
|
20241104,193600,201252795,4635,4635,4635,4635,0
|
|
20241104,193500,201252795,4635,4635,4635,4635,0
|
|
20241104,193400,201252795,4635,4635,4635,4635,0
|
|
20241104,193300,201252795,4635,4635,4635,4635,0
|
|
20241104,193200,201252795,4635,4635,4635,4635,0
|
|
20241104,193100,201252795,4635,4635,4635,4635,0
|
|
20241104,193000,201252795,4635,4635,4635,4635,0
|
|
20241104,192900,201252795,4635,4635,4635,4635,0
|
|
20241104,192800,201252795,4635,4635,4635,4635,0
|
|
20241104,192700,201252795,4635,4635,4635,4635,0
|
|
20241104,192600,201252795,4635,4635,4635,4635,0
|
|
20241104,192500,201252795,4635,4635,4635,4635,0
|
|
20241104,192400,201252795,4635,4635,4635,4635,0
|
|
20241104,192300,201252795,4635,4635,4635,4635,0
|
|
20241104,192200,201252795,4635,4635,4635,4635,0
|
|
20241104,192100,201252795,4635,4635,4635,4635,0
|
|
20241104,192000,201252795,4635,4635,4635,4635,0
|
|
20241104,191900,201252795,4635,4635,4635,4635,0
|
|
20241104,191800,201252795,4635,4635,4635,4635,0
|
|
20241104,191700,201252795,4635,4635,4635,4635,0
|
|
20241104,191600,201252795,4635,4635,4635,4635,0
|
|
20241104,191500,201252795,4635,4635,4635,4635,0
|
|
20241104,191400,201252795,4635,4635,4635,4635,1
|
|
20241104,191300,201252795,4635,4635,4635,4635,0
|
|
20241104,191200,201252795,4635,4635,4635,4635,0
|
|
20241104,191100,201252795,4635,4635,4635,4635,0
|
|
20241104,191000,201252795,4635,4635,4635,4635,0
|
|
20241104,190900,201252795,4635,4635,4635,4635,0
|
|
20241104,190800,201252795,4635,4635,4635,4635,0
|
|
20241104,190700,201252795,4635,4635,4635,4635,0
|
|
20241104,190600,201252795,4635,4635,4635,4635,0
|
|
20241104,190500,201252795,4635,4635,4635,4635,0
|
|
20241104,190400,201252795,4635,4635,4635,4635,0
|
|
20241104,190300,201252795,4635,4635,4635,4635,0
|
|
20241104,190200,201252795,4635,4635,4635,4635,0
|
|
20241104,190100,201252795,4635,4635,4635,4635,0
|
|
20241104,190000,201252795,4635,4635,4635,4635,0
|
|
20241104,185900,201252795,4635,4635,4635,4635,0
|
|
20241104,185800,201252795,4635,4635,4635,4635,0
|
|
20241104,185700,201252795,4635,4635,4635,4635,0
|
|
20241104,185600,201252795,4635,4635,4635,4635,0
|
|
20241104,185500,201252795,4635,4635,4635,4635,0
|
|
20241104,185400,201252795,4635,4635,4635,4635,0
|
|
20241104,185300,201252795,4635,4635,4635,4635,0
|
|
20241104,185200,201252795,4635,4635,4635,4635,0
|
|
20241104,185100,201252795,4635,4635,4635,4635,0
|
|
20241104,185000,201252795,4635,4635,4635,4635,0
|
|
20241104,184900,201252795,4635,4635,4635,4635,0
|
|
20241104,184800,201252795,4635,4635,4635,4635,0
|
|
20241104,184700,201252795,4635,4635,4635,4635,0
|
|
20241104,184600,201252795,4635,4635,4635,4635,0
|
|
20241104,184500,201252795,4635,4635,4635,4635,0
|
|
20241104,184400,201252795,4635,4635,4635,4635,1
|
|
20241104,184300,201252795,4635,4635,4635,4635,0
|
|
20241104,184200,201252795,4635,4635,4635,4635,0
|
|
20241104,184100,201252795,4635,4635,4635,4635,0
|
|
20241104,184000,201252795,4635,4635,4635,4635,0
|
|
20241104,183900,201252795,4635,4635,4635,4635,0
|
|
20241104,183800,201252795,4635,4635,4635,4635,0
|
|
20241104,183700,201252795,4635,4635,4635,4635,0
|
|
20241104,183600,201252795,4635,4635,4635,4635,0
|
|
20241104,183500,201252795,4635,4635,4635,4635,0
|
|
20241104,183400,201252795,4635,4635,4635,4635,0
|
|
20241104,183300,201252795,4635,4635,4635,4635,0
|
|
20241104,183200,201252795,4635,4635,4635,4635,0
|
|
20241104,183100,201252795,4635,4635,4635,4635,0
|
|
20241104,183000,201252795,4635,4635,4635,4635,0
|
|
20241104,182900,201252795,4635,4635,4635,4635,0
|
|
20241104,182800,201252795,4635,4635,4635,4635,0
|
|
20241104,182700,201252795,4635,4635,4635,4635,0
|
|
20241104,182600,201252795,4635,4635,4635,4635,0
|
|
20241104,182500,201252795,4635,4635,4635,4635,0
|
|
20241104,182400,201252795,4635,4635,4635,4635,0
|
|
20241104,182300,201252795,4635,4635,4635,4635,0
|
|
20241104,182200,201252795,4635,4635,4635,4635,0
|
|
20241104,182100,201252795,4635,4635,4635,4635,0
|
|
20241104,182000,201252795,4635,4635,4635,4635,0
|
|
20241104,181900,201252795,4635,4635,4635,4635,0
|
|
20241104,181800,201252795,4635,4635,4635,4635,0
|
|
20241104,181700,201252795,4635,4635,4635,4635,0
|
|
20241104,181600,201252795,4635,4635,4635,4635,0
|
|
20241104,181500,201252795,4635,4635,4635,4635,0
|
|
20241104,181400,201252795,4635,4635,4635,4635,1
|
|
20241104,181300,201252795,4635,4635,4635,4635,0
|
|
20241104,181200,201252795,4635,4635,4635,4635,0
|
|
20241104,181100,201252795,4635,4635,4635,4635,0
|
|
20241104,181000,201252795,4635,4635,4635,4635,0
|
|
20241104,180900,201252795,4635,4635,4635,4635,0
|
|
20241104,180800,201252795,4635,4635,4635,4635,0
|
|
20241104,180700,201252795,4635,4635,4635,4635,0
|
|
20241104,180600,201252795,4635,4635,4635,4635,0
|
|
20241104,180500,201252795,4635,4635,4635,4635,0
|
|
20241104,180400,201252795,4635,4635,4635,4635,0
|
|
20241104,180300,201252795,4635,4635,4635,4635,0
|
|
20241104,180200,201252795,4635,4635,4635,4635,0
|
|
20241104,180100,201252795,4635,4635,4635,4635,0
|
|
20241104,180000,201252795,4635,4635,4635,4635,0
|
|
20241104,175900,201252795,4635,4635,4635,4635,0
|
|
20241104,175800,201252795,4635,4635,4635,4635,0
|
|
20241104,175700,201252795,4635,4635,4635,4635,0
|
|
20241104,175600,201252795,4635,4635,4635,4635,0
|
|
20241104,175500,201252795,4635,4635,4635,4635,0
|
|
20241104,175400,201252795,4635,4635,4635,4635,0
|
|
20241104,175300,201252795,4635,4635,4635,4635,0
|
|
20241104,175200,201252795,4635,4635,4635,4635,0
|
|
20241104,175100,201252795,4635,4635,4635,4635,0
|
|
20241104,175000,201252795,4635,4635,4635,4635,0
|
|
20241104,174900,201252795,4635,4635,4635,4635,0
|
|
20241104,174800,201252795,4635,4635,4635,4635,0
|
|
20241104,174700,201252795,4635,4635,4635,4635,0
|
|
20241104,174600,201252795,4635,4635,4635,4635,0
|
|
20241104,174500,201252795,4635,4635,4635,4635,0
|
|
20241104,174400,201252795,4635,4635,4635,4635,1
|
|
20241104,174300,201252795,4635,4635,4635,4635,0
|
|
20241104,174200,201252795,4635,4635,4635,4635,0
|
|
20241104,174100,201252795,4635,4635,4635,4635,0
|
|
20241104,174000,201252795,4635,4635,4635,4635,0
|
|
20241104,173900,201252795,4635,4635,4635,4635,0
|
|
20241104,173800,201252795,4635,4635,4635,4635,0
|
|
20241104,173700,201252795,4635,4635,4635,4635,0
|
|
20241104,173600,201252795,4635,4635,4635,4635,0
|
|
20241104,173500,201252795,4635,4635,4635,4635,0
|
|
20241104,173400,201252795,4635,4635,4635,4635,0
|
|
20241104,173300,201252795,4635,4635,4635,4635,0
|
|
20241104,173200,201252795,4635,4635,4635,4635,0
|
|
20241104,173100,201252795,4635,4635,4635,4635,0
|
|
20241104,173000,201252795,4635,4635,4635,4635,0
|
|
20241104,172900,201252795,4635,4635,4635,4635,0
|
|
20241104,172800,201252795,4635,4635,4635,4635,0
|
|
20241104,172700,201252795,4635,4635,4635,4635,0
|
|
20241104,172600,201252795,4635,4635,4635,4635,0
|
|
20241104,172500,201252795,4635,4635,4635,4635,0
|
|
20241104,172400,201252795,4635,4635,4635,4635,0
|
|
20241104,172300,201252795,4635,4635,4635,4635,0
|
|
20241104,172200,201252795,4635,4635,4635,4635,0
|
|
20241104,172100,201252795,4635,4635,4635,4635,0
|
|
20241104,172000,201252795,4635,4635,4635,4635,0
|
|
20241104,171900,201252795,4635,4635,4635,4635,0
|
|
20241104,171800,201252795,4635,4635,4635,4635,0
|
|
20241104,171700,201252795,4635,4635,4635,4635,0
|
|
20241104,171600,201252795,4635,4635,4635,4635,0
|
|
20241104,171500,201252795,4635,4635,4635,4635,0
|
|
20241104,171400,201252795,4635,4635,4635,4635,1
|
|
20241104,171300,201252795,4635,4635,4635,4635,0
|
|
20241104,171200,201252795,4635,4635,4635,4635,0
|
|
20241104,171100,201252795,4635,4635,4635,4635,0
|
|
20241104,171000,201252795,4635,4635,4635,4635,0
|
|
20241104,170900,201252795,4635,4635,4635,4635,0
|
|
20241104,170800,201252795,4635,4635,4635,4635,0
|
|
20241104,170700,201252795,4635,4635,4635,4635,0
|
|
20241104,170600,201252795,4635,4635,4635,4635,0
|
|
20241104,170500,201252795,4635,4635,4635,4635,0
|
|
20241104,170400,201252795,4635,4635,4635,4635,0
|
|
20241104,170300,201252795,4635,4635,4635,4635,0
|
|
20241104,170200,201252795,4635,4635,4635,4635,0
|
|
20241104,170100,201252795,4635,4635,4635,4635,0
|
|
20241104,170000,201252795,4635,4635,4635,4635,0
|
|
20241104,165900,201252795,4635,4635,4635,4635,0
|
|
20241104,165800,201252795,4635,4635,4635,4635,0
|
|
20241104,165700,201252795,4635,4635,4635,4635,0
|
|
20241104,165600,201252795,4635,4635,4635,4635,0
|
|
20241104,165500,201252795,4635,4635,4635,4635,0
|
|
20241104,165400,201252795,4635,4635,4635,4635,0
|
|
20241104,165300,201252795,4635,4635,4635,4635,0
|
|
20241104,165200,201252795,4635,4635,4635,4635,0
|
|
20241104,165100,201252795,4635,4635,4635,4635,0
|
|
20241104,165000,201252795,4635,4635,4635,4635,0
|
|
20241104,164900,201252795,4635,4635,4635,4635,0
|
|
20241104,164800,201252795,4635,4635,4635,4635,0
|
|
20241104,164700,201252795,4635,4635,4635,4635,0
|
|
20241104,164600,201252795,4635,4635,4635,4635,0
|
|
20241104,164500,201252795,4635,4635,4635,4635,0
|
|
20241104,164400,201252795,4635,4635,4635,4635,1
|
|
20241104,164300,201252795,4635,4635,4635,4635,0
|
|
20241104,164200,201252795,4635,4635,4635,4635,0
|
|
20241104,164100,201252795,4635,4635,4635,4635,0
|
|
20241104,164000,201252795,4635,4635,4635,4635,0
|
|
20241104,163900,201252795,4635,4635,4635,4635,0
|
|
20241104,163800,201252795,4635,4635,4635,4635,0
|
|
20241104,163700,201252795,4635,4635,4635,4635,0
|
|
20241104,163600,201252795,4635,4635,4635,4635,0
|
|
20241104,163500,201252795,4635,4635,4635,4635,0
|
|
20241104,163400,201252795,4635,4635,4635,4635,0
|
|
20241104,163300,201252795,4635,4635,4635,4635,0
|
|
20241104,163200,201252795,4635,4635,4635,4635,0
|
|
20241104,163100,201252795,4635,4635,4635,4635,0
|
|
20241104,163000,201252795,4635,4635,4635,4635,0
|
|
20241104,162900,201252795,4635,4635,4635,4635,0
|
|
20241104,162800,201252795,4635,4635,4635,4635,0
|
|
20241104,162700,201252795,4635,4635,4635,4635,0
|
|
20241104,162600,201252795,4635,4635,4635,4635,0
|
|
20241104,162500,201252795,4635,4635,4635,4635,0
|
|
20241104,162400,201252795,4635,4635,4635,4635,0
|
|
20241104,162300,201252795,4635,4635,4635,4635,0
|
|
20241104,162200,201252795,4635,4635,4635,4635,0
|
|
20241104,162100,201252795,4635,4635,4635,4635,0
|
|
20241104,162000,201252795,4635,4635,4635,4635,0
|
|
20241104,161900,201252795,4635,4635,4635,4635,0
|
|
20241104,161800,201252795,4635,4635,4635,4635,0
|
|
20241104,161700,201252795,4635,4635,4635,4635,0
|
|
20241104,161600,201252795,4635,4635,4635,4635,0
|
|
20241104,161500,201252795,4635,4635,4635,4635,0
|
|
20241104,161400,201252795,4635,4635,4635,4635,1
|
|
20241104,161300,201252795,4635,4635,4635,4635,0
|
|
20241104,161200,201252795,4635,4635,4635,4635,0
|
|
20241104,161100,201252795,4635,4635,4635,4635,0
|
|
20241104,161000,201252795,4635,4635,4635,4635,0
|
|
20241104,160900,201252795,4635,4635,4635,4635,0
|
|
20241104,160800,201252795,4635,4635,4635,4635,0
|
|
20241104,160700,201252795,4635,4635,4635,4635,0
|
|
20241104,160600,201252795,4635,4635,4635,4635,0
|
|
20241104,160500,201252795,4635,4635,4635,4635,0
|
|
20241104,160400,201252795,4635,4635,4635,4635,0
|
|
20241104,160300,201252795,4635,4635,4635,4635,0
|
|
20241104,160200,201252795,4635,4635,4635,4635,0
|
|
20241104,160100,201252795,4635,4635,4635,4635,0
|
|
20241104,160000,201252795,4635,4635,4635,4635,0
|
|
20241104,155900,201252795,4635,4635,4635,4635,0
|
|
20241104,155800,201252795,4635,4635,4635,4635,0
|
|
20241104,155700,201252795,4635,4635,4635,4635,0
|
|
20241104,155600,201252795,4635,4635,4635,4635,0
|
|
20241104,155500,201252795,4635,4635,4635,4635,0
|
|
20241104,155400,201252795,4635,4635,4635,4635,0
|
|
20241104,155300,201252795,4635,4635,4635,4635,0
|
|
20241104,155200,201252795,4635,4635,4635,4635,0
|
|
20241104,155100,201252795,4635,4635,4635,4635,0
|
|
20241104,155000,201252795,4635,4635,4635,4635,0
|
|
20241104,154900,201252795,4635,4635,4635,4635,0
|
|
20241104,154800,201252795,4635,4635,4635,4635,0
|
|
20241104,154700,201252795,4635,4635,4635,4635,0
|
|
20241104,154600,201252795,4635,4635,4635,4635,0
|
|
20241104,154500,201252795,4635,4635,4635,4635,0
|
|
20241104,154400,201252795,4635,4635,4635,4635,1
|
|
20241104,154300,201252795,4635,4635,4635,4635,0
|
|
20241104,154200,201252795,4635,4635,4635,4635,0
|
|
20241104,154100,201252795,4635,4635,4635,4635,0
|
|
20241104,154000,201252795,4635,4635,4635,4635,0
|
|
20241104,153900,201252795,4635,4635,4635,4635,0
|
|
20241104,153800,201252795,4635,4635,4635,4635,0
|
|
20241104,153700,201252795,4635,4635,4635,4635,0
|
|
20241104,153600,201252795,4635,4635,4635,4635,0
|
|
20241104,153500,201252795,4635,4635,4635,4635,0
|
|
20241104,153400,201252795,4635,4635,4635,4635,0
|
|
20241104,153300,201252795,4635,4635,4635,4635,0
|
|
20241104,153200,201252795,4635,4635,4635,4635,0
|
|
20241104,153100,201252795,4635,4635,4635,4635,0
|
|
20241104,153000,201252795,4635,4635,4635,4635,1
|
|
20241104,152900,201248160,4630,4630,4630,4630,0
|
|
20241104,152800,201248160,4630,4630,4630,4630,0
|
|
20241104,152700,201248160,4630,4630,4630,4630,0
|
|
20241104,152600,201248160,4630,4630,4630,4630,0
|
|
20241104,152500,201248160,4630,4630,4630,4630,0
|
|
20241104,152400,201248160,4630,4630,4630,4630,0
|
|
20241104,152300,201248160,4630,4630,4630,4630,0
|
|
20241104,152200,201248160,4630,4630,4630,4630,0
|
|
20241104,152100,201248160,4630,4630,4630,4630,0
|
|
20241104,152000,201248160,4630,4630,4630,4630,0
|
|
20241104,151900,201248160,4630,4630,4630,4630,47
|
|
20241104,151800,201030550,4630,4630,4630,4630,4
|
|
20241104,151700,201012030,4630,4630,4630,4630,0
|
|
20241104,151600,201012030,4630,4630,4630,4630,2
|
|
20241104,151500,201002770,4630,4625,4630,4625,751
|
|
20241104,151400,197529145,4630,4630,4630,4630,0
|
|
20241104,151300,197529145,4630,4630,4630,4630,0
|
|
20241104,151200,197529145,4630,4630,4630,4630,50
|
|
20241104,151100,197297645,4625,4625,4625,4625,150
|
|
20241104,151000,196603895,4630,4630,4630,4630,0
|
|
20241104,150900,196603895,4630,4630,4630,4630,257
|
|
20241104,150800,195413985,4635,4635,4635,4635,0
|
|
20241104,150700,195413985,4635,4635,4635,4635,1
|
|
20241104,150600,195409350,4630,4630,4630,4630,0
|
|
20241104,150500,195409350,4630,4630,4630,4630,0
|
|
20241104,150400,195409350,4630,4630,4630,4630,0
|
|
20241104,150300,195409350,4630,4630,4630,4630,0
|
|
20241104,150200,195409350,4630,4630,4630,4630,0
|
|
20241104,150100,195409350,4630,4630,4630,4630,1
|
|
20241104,150000,195404720,4630,4630,4635,4630,1377
|
|
20241104,145900,189027455,4630,4635,4635,4630,190
|
|
20241104,145800,188146880,4635,4635,4635,4630,149
|
|
20241104,145700,187456325,4635,4635,4635,4635,189
|
|
20241104,145600,186580310,4635,4630,4635,4630,1041
|
|
20241104,145500,181755475,4635,4635,4635,4635,0
|
|
20241104,145400,181755475,4635,4630,4635,4630,30
|
|
20241104,145300,181616485,4635,4635,4635,4635,64
|
|
20241104,145200,181319845,4635,4630,4635,4630,65
|
|
20241104,145100,181018785,4635,4630,4635,4630,90
|
|
20241104,145000,180601995,4635,4630,4635,4630,21
|
|
20241104,144900,180504715,4635,4630,4635,4630,28
|
|
20241104,144800,180375060,4635,4625,4635,4625,3695
|
|
20241104,144700,163267295,4630,4630,4630,4630,1
|
|
20241104,144600,163262665,4630,4630,4630,4625,15
|
|
20241104,144500,163193260,4625,4625,4625,4625,26
|
|
20241104,144400,163073010,4625,4625,4625,4625,16
|
|
20241104,144300,162999010,4630,4625,4630,4625,17
|
|
20241104,144200,162920355,4630,4620,4630,4620,143
|
|
20241104,144100,162259015,4630,4620,4630,4620,21
|
|
20241104,144000,162161890,4630,4630,4630,4630,0
|
|
20241104,143900,162161890,4630,4630,4630,4625,147
|
|
20241104,143800,161481780,4625,4625,4625,4625,1211
|
|
20241104,143700,155880905,4630,4625,4630,4625,21
|
|
20241104,143600,155783775,4630,4630,4630,4630,1
|
|
20241104,143500,155779145,4630,4625,4630,4625,10
|
|
20241104,143400,155732880,4630,4625,4630,4625,26
|
|
20241104,143300,155612625,4630,4630,4630,4625,40
|
|
20241104,143200,155427525,4630,4630,4630,4630,0
|
|
20241104,143100,155427525,4630,4620,4630,4620,36
|
|
20241104,143000,155261020,4630,4625,4630,4625,15
|
|
20241104,142900,155191640,4630,4630,4630,4630,0
|
|
20241104,142800,155191640,4630,4625,4630,4625,1001
|
|
20241104,142700,150562010,4630,4630,4630,4625,66
|
|
20241104,142600,150256620,4630,4625,4630,4625,20
|
|
20241104,142500,150164115,4630,4630,4630,4630,0
|
|
20241104,142400,150164115,4630,4620,4630,4620,35
|
|
20241104,142300,150002365,4630,4625,4630,4625,20
|
|
20241104,142200,149909860,4620,4620,4620,4620,1
|
|
20241104,142100,149905240,4630,4620,4630,4620,27
|
|
20241104,142000,149780365,4630,4625,4630,4625,9
|
|
20241104,141900,149738735,4630,4630,4630,4620,19
|
|
20241104,141800,149650775,4630,4625,4630,4625,26
|
|
20241104,141700,149530470,4630,4625,4630,4625,28
|
|
20241104,141600,149400960,4630,4625,4630,4625,14
|
|
20241104,141500,149336200,4630,4625,4630,4625,57
|
|
20241104,141400,149072565,4630,4630,4630,4630,0
|
|
20241104,141300,149072565,4630,4630,4630,4625,27
|
|
20241104,141200,148947680,4630,4625,4630,4625,17
|
|
20241104,141100,148869045,4630,4620,4630,4620,21
|
|
20241104,141000,148771910,4630,4625,4630,4625,25
|
|
20241104,140900,148656280,4625,4630,4630,4625,7
|
|
20241104,140800,148623880,4630,4630,4630,4625,19
|
|
20241104,140700,148535970,4630,4630,4630,4630,5
|
|
20241104,140600,148512820,4630,4630,4630,4625,53
|
|
20241104,140500,148267620,4630,4625,4630,4625,19
|
|
20241104,140400,148179720,4630,4625,4630,4625,58
|
|
20241104,140300,147911465,4625,4620,4625,4620,67
|
|
20241104,140200,147601680,4620,4625,4625,4620,27
|
|
20241104,140100,147476935,4620,4620,4620,4620,9
|
|
20241104,140000,147435355,4625,4625,4625,4625,1
|
|
20241104,135900,147430730,4620,4620,4625,4620,45
|
|
20241104,135800,147222820,4625,4625,4625,4625,0
|
|
20241104,135700,147222820,4625,4625,4625,4620,631
|
|
20241104,135600,144305095,4625,4625,4625,4625,2
|
|
20241104,135500,144295845,4625,4620,4625,4615,1083
|
|
20241104,135400,139297660,4625,4625,4625,4625,0
|
|
20241104,135300,139297660,4625,4620,4625,4620,14
|
|
20241104,135200,139232975,4620,4620,4620,4620,12
|
|
20241104,135100,139177535,4615,4615,4625,4615,33
|
|
20241104,135000,139025200,4620,4620,4620,4620,1
|
|
20241104,134900,139020580,4620,4620,4620,4620,200
|
|
20241104,134800,138096580,4620,4615,4620,4615,355
|
|
20241104,134700,136456695,4620,4620,4620,4620,4
|
|
20241104,134600,136438215,4620,4615,4620,4615,14
|
|
20241104,134500,136373600,4615,4615,4615,4615,0
|
|
20241104,134400,136373600,4615,4615,4620,4615,44
|
|
20241104,134300,136170535,4620,4620,4620,4620,6
|
|
20241104,134200,136142815,4615,4615,4620,4615,10
|
|
20241104,134100,136096660,4615,4615,4615,4615,28
|
|
20241104,134000,135967440,4620,4615,4620,4615,320
|
|
20241104,133900,134490530,4615,4615,4615,4615,1
|
|
20241104,133800,134485915,4610,4610,4610,4610,11
|
|
20241104,133700,134435205,4615,4610,4615,4610,146
|
|
20241104,133600,133762140,4615,4610,4615,4610,16
|
|
20241104,133500,133688375,4615,4615,4615,4615,3
|
|
20241104,133400,133674530,4610,4610,4610,4610,38
|
|
20241104,133300,133499350,4610,4610,4610,4610,0
|
|
20241104,133200,133499350,4610,4610,4610,4610,17
|
|
20241104,133100,133420980,4610,4610,4610,4610,1
|
|
20241104,133000,133416370,4615,4615,4615,4610,37
|
|
20241104,132900,133245790,4610,4610,4610,4610,14
|
|
20241104,132800,133181250,4615,4615,4615,4615,0
|
|
20241104,132700,133181250,4615,4615,4615,4610,316
|
|
20241104,132600,131724235,4615,4620,4620,4615,27
|
|
20241104,132500,131599625,4615,4615,4615,4615,15
|
|
20241104,132400,131530400,4620,4615,4620,4615,23
|
|
20241104,132300,131424250,4615,4610,4615,4610,15
|
|
20241104,132200,131355085,4620,4615,4620,4610,503
|
|
20241104,132100,129034805,4620,4615,4620,4615,22
|
|
20241104,132000,128933265,4620,4620,4620,4620,2
|
|
20241104,131900,128924025,4615,4620,4620,4615,40
|
|
20241104,131800,128739420,4615,4615,4615,4615,0
|
|
20241104,131700,128739420,4615,4615,4615,4615,16
|
|
20241104,131600,128665580,4620,4615,4620,4615,26
|
|
20241104,131500,128545585,4615,4615,4615,4615,11
|
|
20241104,131400,128494820,4615,4615,4615,4615,0
|
|
20241104,131300,128494820,4615,4615,4615,4615,25
|
|
20241104,131200,128379445,4610,4610,4615,4610,335
|
|
20241104,131100,126833595,4615,4610,4615,4610,3
|
|
20241104,131000,126819760,4610,4610,4610,4610,18
|
|
20241104,130900,126736780,4615,4610,4615,4610,2
|
|
20241104,130800,126727555,4610,4610,4610,4610,34
|
|
20241104,130700,126570815,4615,4615,4615,4615,2
|
|
20241104,130600,126561585,4615,4610,4615,4610,18
|
|
20241104,130500,126478600,4610,4610,4610,4610,26
|
|
20241104,130400,126358740,4610,4615,4615,4610,20
|
|
20241104,130300,126266490,4615,4615,4615,4615,2
|
|
20241104,130200,126257260,4610,4610,4610,4610,16
|
|
20241104,130100,126183500,4610,4610,4610,4610,26
|
|
20241104,130000,126063640,4610,4610,4610,4610,11
|
|
20241104,125900,126012930,4615,4615,4615,4615,1
|
|
20241104,125800,126008315,4610,4610,4610,4605,53
|
|
20241104,125700,125763990,4610,4605,4610,4605,232
|
|
20241104,125600,124695625,4615,4615,4615,4615,1
|
|
20241104,125500,124691010,4610,4610,4610,4610,0
|
|
20241104,125400,124691010,4610,4610,4610,4610,43
|
|
20241104,125300,124492780,4615,4610,4615,4610,15
|
|
20241104,125200,124423620,4610,4610,4610,4610,1
|
|
20241104,125100,124419010,4610,4610,4610,4610,41
|
|
20241104,125000,124230000,4615,4615,4615,4615,1
|
|
20241104,124900,124225385,4610,4610,4610,4610,13
|
|
20241104,124800,124165455,4615,4615,4615,4615,0
|
|
20241104,124700,124165455,4615,4610,4615,4610,180
|
|
20241104,124600,123335650,4610,4610,4610,4610,0
|
|
20241104,124500,123335650,4610,4610,4610,4610,9
|
|
20241104,124400,123294160,4610,4610,4610,4610,3
|
|
20241104,124300,123280330,4610,4610,4610,4610,45
|
|
20241104,124200,123072880,4610,4610,4610,4610,0
|
|
20241104,124100,123072880,4610,4605,4610,4605,562
|
|
20241104,124000,120482105,4610,4605,4610,4605,325
|
|
20241104,123900,118984980,4605,4605,4605,4605,13
|
|
20241104,123800,118925115,4605,4605,4605,4605,0
|
|
20241104,123700,118925115,4605,4610,4610,4605,72
|
|
20241104,123600,118593265,4615,4610,4615,4610,42
|
|
20241104,123500,118399640,4610,4610,4610,4610,0
|
|
20241104,123400,118399640,4610,4610,4610,4610,16
|
|
20241104,123300,118325880,4615,4605,4615,4605,29
|
|
20241104,123200,118192300,4605,4605,4605,4605,20
|
|
20241104,123100,118100200,4605,4605,4605,4605,1
|
|
20241104,123000,118095595,4605,4605,4605,4605,8
|
|
20241104,122900,118058755,4610,4610,4610,4610,25
|
|
20241104,122800,117943505,4610,4610,4610,4610,16
|
|
20241104,122700,117869745,4615,4610,4615,4610,11
|
|
20241104,122600,117819030,4610,4605,4610,4605,12
|
|
20241104,122500,117763765,4605,4605,4605,4605,25
|
|
20241104,122400,117648640,4605,4605,4605,4605,18
|
|
20241104,122300,117565750,4610,4610,4610,4610,4
|
|
20241104,122200,117547310,4605,4605,4605,4605,38
|
|
20241104,122100,117372320,4605,4605,4605,4605,1
|
|
20241104,122000,117367715,4605,4605,4610,4605,19
|
|
20241104,121900,117280215,4605,4605,4605,4605,10
|
|
20241104,121800,117234165,4605,4605,4605,4605,25
|
|
20241104,121700,117119040,4610,4605,4610,4605,140
|
|
20241104,121600,116474335,4610,4610,4610,4610,1
|
|
20241104,121500,116469725,4610,4605,4610,4605,52
|
|
20241104,121400,116230190,4605,4605,4605,4605,4
|
|
20241104,121300,116211770,4605,4605,4605,4605,18
|
|
20241104,121200,116128880,4605,4605,4605,4605,0
|
|
20241104,121100,116128880,4605,4605,4605,4605,36
|
|
20241104,121000,115963100,4610,4610,4610,4610,6
|
|
20241104,120900,115935440,4610,4610,4610,4610,145
|
|
20241104,120800,115266990,4605,4605,4605,4605,26
|
|
20241104,120700,115147260,4610,4610,4610,4610,5
|
|
20241104,120600,115124210,4610,4610,4610,4610,10
|
|
20241104,120500,115078110,4610,4610,4610,4610,19
|
|
20241104,120400,114990520,4610,4610,4610,4610,29
|
|
20241104,120300,114856830,4610,4615,4615,4610,10
|
|
20241104,120200,114810720,4610,4610,4610,4610,1
|
|
20241104,120100,114806110,4610,4605,4610,4605,54
|
|
20241104,120000,114557175,4605,4605,4605,4605,56
|
|
20241104,115900,114299295,4605,4605,4605,4605,0
|
|
20241104,115800,114299295,4605,4605,4605,4605,20
|
|
20241104,115700,114207195,4610,4610,4610,4610,111
|
|
20241104,115600,113695485,4615,4610,4615,4610,9
|
|
20241104,115500,113653985,4610,4610,4610,4610,1
|
|
20241104,115400,113649375,4610,4610,4610,4610,19
|
|
20241104,115300,113561785,4610,4615,4615,4610,27
|
|
20241104,115200,113437310,4610,4610,4610,4610,11
|
|
20241104,115100,113386600,4610,4610,4610,4610,2
|
|
20241104,115000,113377380,4610,4610,4615,4610,63
|
|
20241104,114900,113086945,4615,4615,4615,4615,2
|
|
20241104,114800,113077715,4610,4610,4610,4610,10
|
|
20241104,114700,113031615,4615,4610,4615,4610,113
|
|
20241104,114600,112510675,4610,4610,4610,4610,41
|
|
20241104,114500,112321665,4615,4615,4615,4615,0
|
|
20241104,114400,112321665,4615,4615,4615,4615,40
|
|
20241104,114300,112137065,4615,4610,4615,4610,14
|
|
20241104,114200,112072520,4610,4610,4610,4610,143
|
|
20241104,114100,111413290,4605,4605,4605,4605,14
|
|
20241104,114000,111348820,4605,4605,4605,4605,20
|
|
20241104,113900,111256720,4605,4605,4605,4605,45
|
|
20241104,113800,111049495,4610,4610,4610,4610,0
|
|
20241104,113700,111049495,4610,4610,4610,4610,14
|
|
20241104,113600,110984955,4615,4615,4615,4615,1
|
|
20241104,113500,110980340,4610,4610,4610,4610,111
|
|
20241104,113400,110468630,4610,4610,4610,4610,14
|
|
20241104,113300,110404090,4605,4610,4610,4605,14
|
|
20241104,113200,110339610,4610,4610,4610,4610,14
|
|
20241104,113100,110275070,4610,4605,4610,4605,404
|
|
20241104,113000,108413220,4605,4605,4605,4605,18
|
|
20241104,112900,108330330,4605,4605,4605,4605,7
|
|
20241104,112800,108298095,4605,4605,4605,4605,25
|
|
20241104,112700,108182970,4605,4605,4610,4605,137
|
|
20241104,112600,107552080,4610,4610,4610,4610,1
|
|
20241104,112500,107547470,4605,4605,4605,4605,40
|
|
20241104,112400,107363270,4605,4605,4605,4605,24
|
|
20241104,112300,107252750,4610,4610,4610,4610,1
|
|
20241104,112200,107248140,4605,4605,4605,4605,8
|
|
20241104,112100,107211300,4605,4605,4605,4605,26
|
|
20241104,112000,107091570,4605,4610,4610,4605,14
|
|
20241104,111900,107027095,4605,4605,4605,4605,1
|
|
20241104,111800,107022490,4600,4600,4600,4600,14
|
|
20241104,111700,106958090,4605,4600,4605,4600,151
|
|
20241104,111600,106263480,4605,4600,4605,4600,17
|
|
20241104,111500,106185275,4600,4600,4600,4600,0
|
|
20241104,111400,106185275,4600,4600,4600,4600,39
|
|
20241104,111300,106005875,4605,4605,4605,4605,3
|
|
20241104,111200,105992060,4605,4605,4605,4600,31
|
|
20241104,111100,105849380,4605,4600,4605,4600,12
|
|
20241104,111000,105794125,4600,4600,4600,4600,39
|
|
20241104,110900,105614725,4610,4610,4610,4610,1
|
|
20241104,110800,105610115,4595,4610,4610,4595,10133
|
|
20241104,110700,59035910,4605,4610,4610,4605,274
|
|
20241104,110600,57773900,4615,4615,4615,4615,1
|
|
20241104,110500,57769285,4610,4610,4610,4610,16
|
|
20241104,110400,57695525,4610,4605,4610,4605,41
|
|
20241104,110300,57506535,4610,4605,4610,4605,39
|
|
20241104,110200,57326930,4605,4605,4605,4605,1
|
|
20241104,110100,57322325,4605,4605,4605,4605,19
|
|
20241104,110000,57234830,4610,4610,4610,4610,0
|
|
20241104,105900,57234830,4610,4610,4610,4610,16
|
|
20241104,105800,57161070,4610,4610,4610,4610,6
|
|
20241104,105700,57133410,4610,4605,4610,4605,156
|
|
20241104,105600,56415020,4610,4605,4610,4605,27
|
|
20241104,105500,56290680,4605,4605,4605,4605,8
|
|
20241104,105400,56253840,4605,4605,4605,4605,4
|
|
20241104,105300,56235420,4605,4605,4605,4605,18
|
|
20241104,105200,56152530,4605,4605,4605,4605,25
|
|
20241104,105100,56037405,4605,4605,4605,4605,2
|
|
20241104,105000,56028195,4605,4600,4605,4600,55
|
|
20241104,104900,55775020,4600,4600,4605,4600,50
|
|
20241104,104800,55544970,4600,4600,4600,4600,13
|
|
20241104,104700,55485170,4600,4600,4605,4600,254
|
|
20241104,104600,54316765,4600,4600,4600,4600,20
|
|
20241104,104500,54224765,4600,4605,4605,4600,26
|
|
20241104,104400,54105160,4600,4600,4600,4600,10
|
|
20241104,104300,54059160,4605,4605,4605,4605,12
|
|
20241104,104200,54003900,4600,4600,4600,4600,14
|
|
20241104,104100,53939500,4600,4600,4600,4600,1
|
|
20241104,104000,53934900,4615,4610,4615,4600,904
|
|
20241104,103900,49772225,4610,4615,4615,4610,2
|
|
20241104,103800,49763000,4610,4610,4610,4610,44
|
|
20241104,103700,49560160,4615,4615,4615,4615,37
|
|
20241104,103600,49389405,4620,4615,4620,4615,11
|
|
20241104,103500,49338630,4615,4615,4615,4615,0
|
|
20241104,103400,49338630,4615,4615,4615,4615,51
|
|
20241104,103300,49103265,4620,4620,4620,4620,3
|
|
20241104,103200,49089405,4615,4615,4615,4615,8
|
|
20241104,103100,49052485,4615,4615,4615,4615,41
|
|
20241104,103000,48863270,4620,4620,4620,4620,0
|
|
20241104,102900,48863270,4620,4615,4620,4615,13
|
|
20241104,102800,48803270,4615,4615,4615,4615,0
|
|
20241104,102700,48803270,4615,4615,4615,4615,161
|
|
20241104,102600,48060255,4625,4625,4625,4625,1
|
|
20241104,102500,48055630,4620,4620,4620,4620,100
|
|
20241104,102400,47593630,4615,4615,4615,4615,3
|
|
20241104,102300,47579785,4630,4630,4630,4630,0
|
|
20241104,102200,47579785,4630,4625,4630,4625,43
|
|
20241104,102100,47380895,4625,4615,4625,4615,62
|
|
20241104,102000,47094205,4620,4625,4630,4620,79
|
|
20241104,101900,46729040,4630,4615,4630,4615,1290
|
|
20241104,101800,40775660,4615,4615,4615,4615,12
|
|
20241104,101700,40720280,4610,4615,4615,4610,44
|
|
20241104,101600,40517300,4610,4615,4615,4610,28
|
|
20241104,101500,40388205,4610,4615,4615,4610,16
|
|
20241104,101400,40314430,4610,4610,4615,4610,61
|
|
20241104,101300,40033005,4615,4615,4615,4610,133
|
|
20241104,101200,39419840,4615,4610,4615,4610,129
|
|
20241104,101100,38825120,4615,4615,4615,4615,0
|
|
20241104,101000,38825120,4615,4610,4615,4610,227
|
|
20241104,100900,37777550,4615,4610,4615,4610,36
|
|
20241104,100800,37611535,4615,4610,4615,4610,72
|
|
20241104,100700,37279590,4615,4610,4615,4610,6
|
|
20241104,100600,37251915,4615,4610,4615,4610,41
|
|
20241104,100500,37062880,4615,4615,4615,4615,312
|
|
20241104,100400,35623000,4615,4615,4615,4615,5
|
|
20241104,100300,35599925,4630,4630,4630,4630,5
|
|
20241104,100200,35576775,4630,4605,4630,4605,308
|
|
20241104,100100,34154895,4600,4600,4600,4600,2
|
|
20241104,100000,34145695,4605,4605,4610,4605,30
|
|
20241104,095900,34007540,4605,4605,4605,4605,27
|
|
20241104,095800,33883205,4605,4605,4605,4605,29
|
|
20241104,095700,33749660,4610,4600,4610,4600,20
|
|
20241104,095600,33657565,4600,4605,4605,4600,20
|
|
20241104,095500,33565560,4600,4600,4600,4600,25
|
|
20241104,095400,33450560,4605,4605,4605,4605,3
|
|
20241104,095300,33436745,4605,4605,4605,4605,19
|
|
20241104,095200,33349250,4605,4605,4605,4605,0
|
|
20241104,095100,33349250,4605,4605,4605,4605,27
|
|
20241104,095000,33224915,4605,4605,4605,4605,33
|
|
20241104,094900,33072950,4600,4600,4600,4600,1
|
|
20241104,094800,33068350,4600,4610,4610,4600,506
|
|
20241104,094700,30740650,4610,4610,4610,4605,287
|
|
20241104,094600,29418785,4610,4605,4610,4605,19
|
|
20241104,094500,29331275,4605,4605,4605,4600,29
|
|
20241104,094400,29197805,4600,4605,4605,4600,30
|
|
20241104,094300,29059800,4600,4605,4605,4600,13
|
|
20241104,094200,28999995,4600,4600,4600,4600,0
|
|
20241104,094100,28999995,4600,4600,4600,4600,41
|
|
20241104,094000,28811395,4605,4605,4605,4605,0
|
|
20241104,093900,28811395,4605,4605,4605,4605,143
|
|
20241104,093800,28152880,4605,4605,4605,4605,20
|
|
20241104,093700,28060780,4610,4610,4610,4610,93
|
|
20241104,093600,27632050,4615,4610,4615,4610,8
|
|
20241104,093500,27595165,4610,4610,4610,4610,2
|
|
20241104,093400,27585945,4605,4610,4610,4605,42
|
|
20241104,093300,27392420,4615,4615,4615,4615,2
|
|
20241104,093200,27383190,4610,4610,4610,4610,13
|
|
20241104,093100,27323260,4610,4610,4610,4610,1
|
|
20241104,093000,27318650,4610,4610,4610,4610,64
|
|
20241104,092900,27023610,4615,4610,4615,4610,193
|
|
20241104,092800,26133875,4610,4610,4610,4610,8
|
|
20241104,092700,26096995,4620,4610,4620,4610,74
|
|
20241104,092600,25755655,4610,4605,4615,4605,202
|
|
20241104,092500,24824360,4600,4600,4600,4600,100
|
|
20241104,092400,24364360,4600,4610,4610,4595,6
|
|
20241104,092300,24336755,4610,4610,4610,4610,3
|
|
20241104,092200,24322925,4595,4595,4595,4595,0
|
|
20241104,092100,24322925,4595,4595,4595,4595,2
|
|
20241104,092000,24313735,4630,4590,4630,4590,2218
|
|
20241104,091900,14048350,4595,4590,4595,4590,73
|
|
20241104,091800,13713005,4595,4595,4595,4595,0
|
|
20241104,091700,13713005,4595,4595,4595,4595,171
|
|
20241104,091600,12927260,4600,4600,4600,4600,1
|
|
20241104,091500,12922660,4585,4585,4585,4585,0
|
|
20241104,091400,12922660,4585,4590,4595,4585,1580
|
|
20241104,091300,5670475,4590,4590,4590,4585,597
|
|
20241104,091200,2930300,4585,4590,4590,4585,133
|
|
20241104,091100,2320460,4590,4595,4595,4590,329
|
|
20241104,091000,810110,4600,4605,4605,4600,125
|
|
20241104,090900,235065,4610,4605,4610,4605,10
|
|
20241104,090800,189010,4610,4610,4610,4610,3
|
|
20241104,090700,175180,4610,4610,4610,4605,34
|
|
20241104,090600,18460,4630,4630,4630,4630,1
|
|
20241104,090500,13830,4610,4610,4610,4610,0
|
|
20241104,090400,13830,4610,4610,4610,4610,2
|
|
20241104,090300,4610,4610,4610,4610,4610,0
|
|
20241104,090200,4610,4610,4610,4610,4610,0
|
|
20241104,090100,4610,4610,4610,4610,4610,0
|
|
20241104,090000,4610,4610,4610,4610,4610,1
|