646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194300,134734265,4635,4635,4635,4635,101
|
|
20241105,194200,134734265,4635,4635,4635,4635,0
|
|
20241105,194100,134734265,4635,4635,4635,4635,0
|
|
20241105,194000,134734265,4635,4635,4635,4635,0
|
|
20241105,193900,134734265,4635,4635,4635,4635,0
|
|
20241105,193800,134734265,4635,4635,4635,4635,0
|
|
20241105,193700,134734265,4635,4635,4635,4635,0
|
|
20241105,193600,134734265,4635,4635,4635,4635,0
|
|
20241105,193500,134734265,4635,4635,4635,4635,0
|
|
20241105,193400,134734265,4635,4635,4635,4635,0
|
|
20241105,193300,134734265,4635,4635,4635,4635,0
|
|
20241105,193200,134734265,4635,4635,4635,4635,0
|
|
20241105,193100,134734265,4635,4635,4635,4635,0
|
|
20241105,193000,134734265,4635,4635,4635,4635,0
|
|
20241105,192900,134734265,4635,4635,4635,4635,0
|
|
20241105,192800,134734265,4635,4635,4635,4635,0
|
|
20241105,192700,134734265,4635,4635,4635,4635,0
|
|
20241105,192600,134734265,4635,4635,4635,4635,0
|
|
20241105,192500,134734265,4635,4635,4635,4635,0
|
|
20241105,192400,134734265,4635,4635,4635,4635,0
|
|
20241105,192300,134734265,4635,4635,4635,4635,0
|
|
20241105,192200,134734265,4635,4635,4635,4635,0
|
|
20241105,192100,134734265,4635,4635,4635,4635,0
|
|
20241105,192000,134734265,4635,4635,4635,4635,0
|
|
20241105,191900,134734265,4635,4635,4635,4635,0
|
|
20241105,191800,134734265,4635,4635,4635,4635,0
|
|
20241105,191700,134734265,4635,4635,4635,4635,0
|
|
20241105,191600,134734265,4635,4635,4635,4635,0
|
|
20241105,191500,134734265,4635,4635,4635,4635,0
|
|
20241105,191400,134734265,4635,4635,4635,4635,0
|
|
20241105,191300,134734265,4635,4635,4635,4635,101
|
|
20241105,191200,134734265,4635,4635,4635,4635,0
|
|
20241105,191100,134734265,4635,4635,4635,4635,0
|
|
20241105,191000,134734265,4635,4635,4635,4635,0
|
|
20241105,190900,134734265,4635,4635,4635,4635,0
|
|
20241105,190800,134734265,4635,4635,4635,4635,0
|
|
20241105,190700,134734265,4635,4635,4635,4635,0
|
|
20241105,190600,134734265,4635,4635,4635,4635,0
|
|
20241105,190500,134734265,4635,4635,4635,4635,0
|
|
20241105,190400,134734265,4635,4635,4635,4635,0
|
|
20241105,190300,134734265,4635,4635,4635,4635,0
|
|
20241105,190200,134734265,4635,4635,4635,4635,0
|
|
20241105,190100,134734265,4635,4635,4635,4635,0
|
|
20241105,190000,134734265,4635,4635,4635,4635,0
|
|
20241105,185900,134734265,4635,4635,4635,4635,0
|
|
20241105,185800,134734265,4635,4635,4635,4635,0
|
|
20241105,185700,134734265,4635,4635,4635,4635,0
|
|
20241105,185600,134734265,4635,4635,4635,4635,0
|
|
20241105,185500,134734265,4635,4635,4635,4635,0
|
|
20241105,185400,134734265,4635,4635,4635,4635,0
|
|
20241105,185300,134734265,4635,4635,4635,4635,0
|
|
20241105,185200,134734265,4635,4635,4635,4635,0
|
|
20241105,185100,134734265,4635,4635,4635,4635,0
|
|
20241105,185000,134734265,4635,4635,4635,4635,0
|
|
20241105,184900,134734265,4635,4635,4635,4635,0
|
|
20241105,184800,134734265,4635,4635,4635,4635,0
|
|
20241105,184700,134734265,4635,4635,4635,4635,0
|
|
20241105,184600,134734265,4635,4635,4635,4635,0
|
|
20241105,184500,134734265,4635,4635,4635,4635,0
|
|
20241105,184400,134734265,4635,4635,4635,4635,0
|
|
20241105,184300,134734265,4635,4635,4635,4635,101
|
|
20241105,184200,134734265,4635,4635,4635,4635,0
|
|
20241105,184100,134734265,4635,4635,4635,4635,0
|
|
20241105,184000,134734265,4635,4635,4635,4635,0
|
|
20241105,183900,134734265,4635,4635,4635,4635,0
|
|
20241105,183800,134734265,4635,4635,4635,4635,0
|
|
20241105,183700,134734265,4635,4635,4635,4635,0
|
|
20241105,183600,134734265,4635,4635,4635,4635,0
|
|
20241105,183500,134734265,4635,4635,4635,4635,0
|
|
20241105,183400,134734265,4635,4635,4635,4635,0
|
|
20241105,183300,134734265,4635,4635,4635,4635,0
|
|
20241105,183200,134734265,4635,4635,4635,4635,0
|
|
20241105,183100,134734265,4635,4635,4635,4635,0
|
|
20241105,183000,134734265,4635,4635,4635,4635,0
|
|
20241105,182900,134734265,4635,4635,4635,4635,0
|
|
20241105,182800,134734265,4635,4635,4635,4635,0
|
|
20241105,182700,134734265,4635,4635,4635,4635,0
|
|
20241105,182600,134734265,4635,4635,4635,4635,0
|
|
20241105,182500,134734265,4635,4635,4635,4635,0
|
|
20241105,182400,134734265,4635,4635,4635,4635,0
|
|
20241105,182300,134734265,4635,4635,4635,4635,0
|
|
20241105,182200,134734265,4635,4635,4635,4635,0
|
|
20241105,182100,134734265,4635,4635,4635,4635,0
|
|
20241105,182000,134734265,4635,4635,4635,4635,0
|
|
20241105,181900,134734265,4635,4635,4635,4635,0
|
|
20241105,181800,134734265,4635,4635,4635,4635,0
|
|
20241105,181700,134734265,4635,4635,4635,4635,0
|
|
20241105,181600,134734265,4635,4635,4635,4635,0
|
|
20241105,181500,134734265,4635,4635,4635,4635,0
|
|
20241105,181400,134734265,4635,4635,4635,4635,0
|
|
20241105,181300,134734265,4635,4635,4635,4635,101
|
|
20241105,181200,134734265,4635,4635,4635,4635,0
|
|
20241105,181100,134734265,4635,4635,4635,4635,0
|
|
20241105,181000,134734265,4635,4635,4635,4635,0
|
|
20241105,180900,134734265,4635,4635,4635,4635,0
|
|
20241105,180800,134734265,4635,4635,4635,4635,0
|
|
20241105,180700,134734265,4635,4635,4635,4635,0
|
|
20241105,180600,134734265,4635,4635,4635,4635,0
|
|
20241105,180500,134734265,4635,4635,4635,4635,0
|
|
20241105,180400,134734265,4635,4635,4635,4635,0
|
|
20241105,180300,134734265,4635,4635,4635,4635,0
|
|
20241105,180200,134734265,4635,4635,4635,4635,0
|
|
20241105,180100,134734265,4635,4635,4635,4635,0
|
|
20241105,180000,134734265,4635,4635,4635,4635,0
|
|
20241105,175900,134734265,4635,4635,4635,4635,0
|
|
20241105,175800,134734265,4635,4635,4635,4635,0
|
|
20241105,175700,134734265,4635,4635,4635,4635,0
|
|
20241105,175600,134734265,4635,4635,4635,4635,0
|
|
20241105,175500,134734265,4635,4635,4635,4635,0
|
|
20241105,175400,134734265,4635,4635,4635,4635,0
|
|
20241105,175300,134734265,4635,4635,4635,4635,0
|
|
20241105,175200,134734265,4635,4635,4635,4635,0
|
|
20241105,175100,134734265,4635,4635,4635,4635,0
|
|
20241105,175000,134734265,4635,4635,4635,4635,0
|
|
20241105,174900,134734265,4635,4635,4635,4635,0
|
|
20241105,174800,134734265,4635,4635,4635,4635,0
|
|
20241105,174700,134734265,4635,4635,4635,4635,0
|
|
20241105,174600,134734265,4635,4635,4635,4635,0
|
|
20241105,174500,134734265,4635,4635,4635,4635,0
|
|
20241105,174400,134734265,4635,4635,4635,4635,0
|
|
20241105,174300,134734265,4635,4635,4635,4635,101
|
|
20241105,174200,134734265,4635,4635,4635,4635,0
|
|
20241105,174100,134734265,4635,4635,4635,4635,0
|
|
20241105,174000,134734265,4635,4635,4635,4635,0
|
|
20241105,173900,134734265,4635,4635,4635,4635,0
|
|
20241105,173800,134734265,4635,4635,4635,4635,0
|
|
20241105,173700,134734265,4635,4635,4635,4635,0
|
|
20241105,173600,134734265,4635,4635,4635,4635,0
|
|
20241105,173500,134734265,4635,4635,4635,4635,0
|
|
20241105,173400,134734265,4635,4635,4635,4635,0
|
|
20241105,173300,134734265,4635,4635,4635,4635,0
|
|
20241105,173200,134734265,4635,4635,4635,4635,0
|
|
20241105,173100,134734265,4635,4635,4635,4635,0
|
|
20241105,173000,134734265,4635,4635,4635,4635,0
|
|
20241105,172900,134734265,4635,4635,4635,4635,0
|
|
20241105,172800,134734265,4635,4635,4635,4635,0
|
|
20241105,172700,134734265,4635,4635,4635,4635,0
|
|
20241105,172600,134734265,4635,4635,4635,4635,0
|
|
20241105,172500,134734265,4635,4635,4635,4635,0
|
|
20241105,172400,134734265,4635,4635,4635,4635,0
|
|
20241105,172300,134734265,4635,4635,4635,4635,0
|
|
20241105,172200,134734265,4635,4635,4635,4635,0
|
|
20241105,172100,134734265,4635,4635,4635,4635,0
|
|
20241105,172000,134734265,4635,4635,4635,4635,0
|
|
20241105,171900,134734265,4635,4635,4635,4635,0
|
|
20241105,171800,134734265,4635,4635,4635,4635,0
|
|
20241105,171700,134734265,4635,4635,4635,4635,0
|
|
20241105,171600,134734265,4635,4635,4635,4635,0
|
|
20241105,171500,134734265,4635,4635,4635,4635,0
|
|
20241105,171400,134734265,4635,4635,4635,4635,0
|
|
20241105,171300,134734265,4635,4635,4635,4635,101
|
|
20241105,171200,134734265,4635,4635,4635,4635,0
|
|
20241105,171100,134734265,4635,4635,4635,4635,0
|
|
20241105,171000,134734265,4635,4635,4635,4635,0
|
|
20241105,170900,134734265,4635,4635,4635,4635,0
|
|
20241105,170800,134734265,4635,4635,4635,4635,0
|
|
20241105,170700,134734265,4635,4635,4635,4635,0
|
|
20241105,170600,134734265,4635,4635,4635,4635,0
|
|
20241105,170500,134734265,4635,4635,4635,4635,0
|
|
20241105,170400,134734265,4635,4635,4635,4635,0
|
|
20241105,170300,134734265,4635,4635,4635,4635,0
|
|
20241105,170200,134734265,4635,4635,4635,4635,0
|
|
20241105,170100,134734265,4635,4635,4635,4635,0
|
|
20241105,170000,134734265,4635,4635,4635,4635,0
|
|
20241105,165900,134734265,4635,4635,4635,4635,0
|
|
20241105,165800,134734265,4635,4635,4635,4635,0
|
|
20241105,165700,134734265,4635,4635,4635,4635,0
|
|
20241105,165600,134734265,4635,4635,4635,4635,0
|
|
20241105,165500,134734265,4635,4635,4635,4635,0
|
|
20241105,165400,134734265,4635,4635,4635,4635,0
|
|
20241105,165300,134734265,4635,4635,4635,4635,0
|
|
20241105,165200,134734265,4635,4635,4635,4635,0
|
|
20241105,165100,134734265,4635,4635,4635,4635,0
|
|
20241105,165000,134734265,4635,4635,4635,4635,0
|
|
20241105,164900,134734265,4635,4635,4635,4635,0
|
|
20241105,164800,134734265,4635,4635,4635,4635,0
|
|
20241105,164700,134734265,4635,4635,4635,4635,0
|
|
20241105,164600,134734265,4635,4635,4635,4635,0
|
|
20241105,164500,134734265,4635,4635,4635,4635,0
|
|
20241105,164400,134734265,4635,4635,4635,4635,0
|
|
20241105,164300,134734265,4635,4635,4635,4635,101
|
|
20241105,164200,134734265,4635,4635,4635,4635,0
|
|
20241105,164100,134734265,4635,4635,4635,4635,0
|
|
20241105,164000,134734265,4635,4635,4635,4635,0
|
|
20241105,163900,134734265,4635,4635,4635,4635,0
|
|
20241105,163800,134734265,4635,4635,4635,4635,0
|
|
20241105,163700,134734265,4635,4635,4635,4635,0
|
|
20241105,163600,134734265,4635,4635,4635,4635,0
|
|
20241105,163500,134734265,4635,4635,4635,4635,0
|
|
20241105,163400,134734265,4635,4635,4635,4635,0
|
|
20241105,163300,134734265,4635,4635,4635,4635,0
|
|
20241105,163200,134734265,4635,4635,4635,4635,0
|
|
20241105,163100,134734265,4635,4635,4635,4635,0
|
|
20241105,163000,134734265,4635,4635,4635,4635,0
|
|
20241105,162900,134734265,4635,4635,4635,4635,0
|
|
20241105,162800,134734265,4635,4635,4635,4635,0
|
|
20241105,162700,134734265,4635,4635,4635,4635,0
|
|
20241105,162600,134734265,4635,4635,4635,4635,0
|
|
20241105,162500,134734265,4635,4635,4635,4635,0
|
|
20241105,162400,134734265,4635,4635,4635,4635,0
|
|
20241105,162300,134734265,4635,4635,4635,4635,0
|
|
20241105,162200,134734265,4635,4635,4635,4635,0
|
|
20241105,162100,134734265,4635,4635,4635,4635,0
|
|
20241105,162000,134734265,4635,4635,4635,4635,0
|
|
20241105,161900,134734265,4635,4635,4635,4635,0
|
|
20241105,161800,134734265,4635,4635,4635,4635,0
|
|
20241105,161700,134734265,4635,4635,4635,4635,0
|
|
20241105,161600,134734265,4635,4635,4635,4635,0
|
|
20241105,161500,134734265,4635,4635,4635,4635,0
|
|
20241105,161400,134734265,4635,4635,4635,4635,0
|
|
20241105,161300,134734265,4635,4635,4635,4635,101
|
|
20241105,161200,134734265,4635,4635,4635,4635,0
|
|
20241105,161100,134734265,4635,4635,4635,4635,0
|
|
20241105,161000,134734265,4635,4635,4635,4635,0
|
|
20241105,160900,134734265,4635,4635,4635,4635,0
|
|
20241105,160800,134734265,4635,4635,4635,4635,0
|
|
20241105,160700,134734265,4635,4635,4635,4635,0
|
|
20241105,160600,134734265,4635,4635,4635,4635,0
|
|
20241105,160500,134734265,4635,4635,4635,4635,0
|
|
20241105,160400,134734265,4635,4635,4635,4635,0
|
|
20241105,160300,134734265,4635,4635,4635,4635,0
|
|
20241105,160200,134734265,4635,4635,4635,4635,0
|
|
20241105,160100,134734265,4635,4635,4635,4635,0
|
|
20241105,160000,134734265,4635,4635,4635,4635,0
|
|
20241105,155900,134734265,4635,4635,4635,4635,0
|
|
20241105,155800,134734265,4635,4635,4635,4635,0
|
|
20241105,155700,134734265,4635,4635,4635,4635,0
|
|
20241105,155600,134734265,4635,4635,4635,4635,0
|
|
20241105,155500,134734265,4635,4635,4635,4635,0
|
|
20241105,155400,134734265,4635,4635,4635,4635,0
|
|
20241105,155300,134734265,4635,4635,4635,4635,0
|
|
20241105,155200,134734265,4635,4635,4635,4635,0
|
|
20241105,155100,134734265,4635,4635,4635,4635,0
|
|
20241105,155000,134734265,4635,4635,4635,4635,0
|
|
20241105,154900,134734265,4635,4635,4635,4635,0
|
|
20241105,154800,134734265,4635,4635,4635,4635,0
|
|
20241105,154700,134734265,4635,4635,4635,4635,0
|
|
20241105,154600,134734265,4635,4635,4635,4635,0
|
|
20241105,154500,134734265,4635,4635,4635,4635,0
|
|
20241105,154400,134734265,4635,4635,4635,4635,0
|
|
20241105,154300,134734265,4635,4635,4635,4635,101
|
|
20241105,154200,134734265,4635,4635,4635,4635,0
|
|
20241105,154100,134734265,4635,4635,4635,4635,0
|
|
20241105,154000,134734265,4635,4635,4635,4635,0
|
|
20241105,153900,134734265,4635,4635,4635,4635,0
|
|
20241105,153800,134734265,4635,4635,4635,4635,0
|
|
20241105,153700,134734265,4635,4635,4635,4635,0
|
|
20241105,153600,134734265,4635,4635,4635,4635,0
|
|
20241105,153500,134734265,4635,4635,4635,4635,0
|
|
20241105,153400,134734265,4635,4635,4635,4635,0
|
|
20241105,153300,134734265,4635,4635,4635,4635,0
|
|
20241105,153200,134734265,4635,4635,4635,4635,0
|
|
20241105,153100,134734265,4635,4635,4635,4635,0
|
|
20241105,153000,134734265,4635,4635,4635,4635,101
|
|
20241105,152900,134266130,4630,4630,4630,4630,0
|
|
20241105,152800,134266130,4630,4630,4630,4630,0
|
|
20241105,152700,134266130,4630,4630,4630,4630,0
|
|
20241105,152600,134266130,4630,4630,4630,4630,0
|
|
20241105,152500,134266130,4630,4630,4630,4630,0
|
|
20241105,152400,134266130,4630,4630,4630,4630,0
|
|
20241105,152300,134266130,4630,4630,4630,4630,0
|
|
20241105,152200,134266130,4630,4630,4630,4630,0
|
|
20241105,152100,134266130,4630,4630,4630,4630,0
|
|
20241105,152000,134266130,4630,4630,4630,4630,0
|
|
20241105,151900,134266130,4630,4630,4630,4630,366
|
|
20241105,151800,132571550,4630,4630,4630,4630,835
|
|
20241105,151700,128705500,4630,4630,4630,4630,0
|
|
20241105,151600,128705500,4630,4630,4630,4630,20
|
|
20241105,151500,128612900,4635,4635,4635,4635,0
|
|
20241105,151400,128612900,4635,4635,4635,4635,0
|
|
20241105,151300,128612900,4635,4635,4635,4635,0
|
|
20241105,151200,128612900,4635,4635,4635,4635,165
|
|
20241105,151100,127848125,4630,4630,4630,4630,0
|
|
20241105,151000,127848125,4630,4630,4630,4630,3
|
|
20241105,150900,127834235,4635,4635,4635,4635,0
|
|
20241105,150800,127834235,4635,4635,4635,4635,3
|
|
20241105,150700,127820330,4635,4635,4635,4635,0
|
|
20241105,150600,127820330,4635,4635,4635,4635,0
|
|
20241105,150500,127820330,4635,4635,4635,4635,0
|
|
20241105,150400,127820330,4635,4635,4635,4635,1823
|
|
20241105,150300,119370725,4635,4635,4635,4635,0
|
|
20241105,150200,119370725,4635,4635,4635,4635,0
|
|
20241105,150100,119370725,4635,4635,4635,4635,97
|
|
20241105,150000,118921130,4635,4635,4635,4635,25
|
|
20241105,145900,118805255,4640,4640,4640,4640,19
|
|
20241105,145800,118717095,4640,4635,4640,4635,19
|
|
20241105,145700,118629025,4635,4635,4640,4635,38
|
|
20241105,145600,118452795,4640,4640,4640,4635,31
|
|
20241105,145500,118308995,4640,4635,4640,4635,40
|
|
20241105,145400,118123485,4640,4635,4640,4635,38
|
|
20241105,145300,117947260,4640,4640,4640,4640,0
|
|
20241105,145200,117947260,4640,4640,4640,4635,34
|
|
20241105,145100,117789590,4635,4635,4640,4635,228
|
|
20241105,145000,116732765,4640,4635,4640,4635,48
|
|
20241105,144900,116510165,4640,4635,4640,4635,18
|
|
20241105,144800,116426690,4640,4635,4640,4635,92
|
|
20241105,144700,115999900,4640,4635,4640,4635,36
|
|
20241105,144600,115832950,4640,4640,4640,4640,0
|
|
20241105,144500,115832950,4640,4640,4640,4635,30
|
|
20241105,144400,115693845,4635,4635,4640,4635,37
|
|
20241105,144300,115522260,4640,4640,4640,4635,28
|
|
20241105,144200,115392385,4635,4635,4640,4635,26
|
|
20241105,144100,115271835,4640,4635,4640,4635,122
|
|
20241105,144000,114705845,4635,4635,4635,4630,1026
|
|
20241105,143900,109950385,4630,4635,4635,4630,47
|
|
20241105,143800,109732585,4635,4630,4635,4630,26
|
|
20241105,143700,109612165,4635,4630,4635,4630,39
|
|
20241105,143600,109431495,4635,4630,4635,4630,16
|
|
20241105,143500,109357375,4635,4635,4640,4630,36
|
|
20241105,143400,109190530,4640,4630,4640,4630,21
|
|
20241105,143300,109093230,4635,4630,4635,4630,232
|
|
20241105,143200,108017960,4635,4630,4635,4630,16
|
|
20241105,143100,107943840,4635,4630,4635,4630,29
|
|
20241105,143000,107809520,4635,4630,4635,4630,36
|
|
20241105,142900,107642750,4635,4630,4635,4630,11
|
|
20241105,142800,107591810,4635,4630,4635,4630,32
|
|
20241105,142700,107443580,4635,4630,4635,4630,14
|
|
20241105,142600,107378740,4635,4630,4635,4630,12
|
|
20241105,142500,107323165,4635,4630,4635,4630,238
|
|
20241105,142400,106221110,4635,4630,4635,4630,22
|
|
20241105,142300,106119230,4635,4630,4635,4630,25
|
|
20241105,142200,106003450,4635,4630,4635,4630,10
|
|
20241105,142100,105957140,4635,4635,4635,4630,18
|
|
20241105,142000,105873760,4630,4630,4635,4630,28
|
|
20241105,141900,105744075,4635,4630,4635,4630,11
|
|
20241105,141800,105693130,4635,4630,4635,4630,26
|
|
20241105,141700,105572710,4635,4630,4635,4630,23
|
|
20241105,141600,105466200,4635,4630,4635,4630,23
|
|
20241105,141500,105359685,4635,4630,4635,4630,10
|
|
20241105,141400,105313380,4635,4630,4635,4630,11
|
|
20241105,141300,105262445,4635,4630,4635,4630,321
|
|
20241105,141200,103774700,4635,4630,4635,4630,470
|
|
20241105,141100,101596295,4635,4625,4635,4625,237
|
|
20241105,141000,100499020,4630,4620,4635,4620,472
|
|
20241105,140900,98314105,4620,4615,4620,4615,105
|
|
20241105,140800,97829050,4620,4620,4620,4615,12
|
|
20241105,140700,97773660,4615,4615,4620,4615,19
|
|
20241105,140600,97685970,4620,4615,4620,4615,21
|
|
20241105,140500,97589045,4620,4615,4620,4615,9
|
|
20241105,140400,97547505,4620,4615,4620,4615,21
|
|
20241105,140300,97450580,4620,4615,4620,4615,19
|
|
20241105,140200,97362890,4620,4615,4620,4615,9
|
|
20241105,140100,97321350,4620,4615,4620,4615,11
|
|
20241105,140000,97270580,4620,4615,4620,4615,21
|
|
20241105,135900,97173655,4620,4620,4620,4615,10
|
|
20241105,135800,97127495,4615,4615,4615,4615,19
|
|
20241105,135700,97039810,4620,4615,4620,4615,19
|
|
20241105,135600,96952120,4620,4615,4620,4615,19
|
|
20241105,135500,96864430,4620,4615,4620,4615,2
|
|
20241105,135400,96855195,4615,4615,4620,4615,20
|
|
20241105,135300,96762890,4620,4615,4620,4615,120
|
|
20241105,135200,96208580,4615,4620,4620,4615,10
|
|
20241105,135100,96162425,4615,4615,4615,4615,18
|
|
20241105,135000,96079355,4620,4620,4620,4615,22
|
|
20241105,134900,95977810,4615,4615,4620,4615,32
|
|
20241105,134800,95830110,4620,4620,4620,4620,1
|
|
20241105,134700,95825490,4615,4620,4620,4615,21
|
|
20241105,134600,95728560,4615,4615,4620,4615,21
|
|
20241105,134500,95631635,4615,4615,4615,4615,128
|
|
20241105,134400,95040915,4615,4615,4615,4615,19
|
|
20241105,134300,94953230,4615,4615,4615,4615,18
|
|
20241105,134200,94870160,4615,4615,4615,4615,0
|
|
20241105,134100,94870160,4615,4615,4615,4615,19
|
|
20241105,134000,94782475,4615,4615,4615,4615,18
|
|
20241105,133900,94699405,4615,4615,4620,4615,19
|
|
20241105,133800,94611715,4620,4615,4620,4615,14
|
|
20241105,133700,94547080,4620,4615,4620,4615,19
|
|
20241105,133600,94459390,4620,4615,4620,4615,20
|
|
20241105,133500,94367085,4620,4620,4620,4620,1
|
|
20241105,133400,94362465,4615,4620,4620,4615,19
|
|
20241105,133300,94274775,4615,4615,4615,4615,18
|
|
20241105,133200,94191705,4620,4615,4620,4615,21
|
|
20241105,133100,94094780,4620,4615,4620,4615,9
|
|
20241105,133000,94053240,4620,4615,4620,4615,21
|
|
20241105,132900,93956315,4620,4615,4620,4615,11
|
|
20241105,132800,93905545,4615,4620,4620,4615,26
|
|
20241105,132700,93785465,4620,4615,4620,4615,20
|
|
20241105,132600,93693160,4620,4615,4620,4615,20
|
|
20241105,132500,93600850,4620,4620,4620,4615,147
|
|
20241105,132400,92922350,4615,4615,4620,4615,21
|
|
20241105,132300,92825425,4620,4615,4620,4615,36
|
|
20241105,132200,92659195,4620,4615,4620,4615,11
|
|
20241105,132100,92608425,4615,4615,4615,4615,9
|
|
20241105,132000,92566890,4615,4615,4615,4615,18
|
|
20241105,131900,92483820,4615,4615,4615,4615,19
|
|
20241105,131800,92396135,4615,4615,4615,4615,8
|
|
20241105,131700,92359215,4620,4615,4620,4615,19
|
|
20241105,131600,92271525,4615,4615,4615,4615,10
|
|
20241105,131500,92225375,4615,4620,4620,4615,11
|
|
20241105,131400,92174600,4620,4620,4620,4620,16
|
|
20241105,131300,92100680,4620,4615,4620,4615,29
|
|
20241105,131200,91966750,4615,4615,4615,4615,8
|
|
20241105,131100,91929830,4615,4615,4615,4615,0
|
|
20241105,131000,91929830,4615,4610,4615,4610,23
|
|
20241105,130900,91823780,4610,4610,4610,4610,10
|
|
20241105,130800,91777680,4610,4605,4610,4605,16
|
|
20241105,130700,91703960,4605,4605,4605,4605,19
|
|
20241105,130600,91616465,4610,4610,4610,4610,10
|
|
20241105,130500,91570365,4610,4610,4610,4610,139
|
|
20241105,130400,90929575,4610,4610,4610,4610,8
|
|
20241105,130300,90892695,4610,4610,4610,4610,10
|
|
20241105,130200,90846595,4610,4610,4610,4610,18
|
|
20241105,130100,90763615,4610,4610,4610,4610,9
|
|
20241105,130000,90722125,4610,4610,4610,4610,18
|
|
20241105,125900,90639145,4610,4610,4610,4610,19
|
|
20241105,125800,90551555,4610,4610,4610,4610,8
|
|
20241105,125700,90514675,4610,4605,4610,4605,27
|
|
20241105,125600,90390250,4605,4605,4605,4605,10
|
|
20241105,125500,90344200,4610,4610,4610,4610,142
|
|
20241105,125400,89689580,4610,4610,4610,4610,9
|
|
20241105,125300,89648090,4610,4610,4610,4610,19
|
|
20241105,125200,89560500,4610,4610,4610,4610,18
|
|
20241105,125100,89477520,4610,4610,4610,4610,9
|
|
20241105,125000,89436030,4610,4610,4610,4610,10
|
|
20241105,124900,89389930,4610,4610,4610,4610,18
|
|
20241105,124800,89306950,4610,4610,4610,4610,9
|
|
20241105,124700,89265460,4610,4610,4610,4610,18
|
|
20241105,124600,89182480,4610,4610,4610,4610,18
|
|
20241105,124500,89099500,4610,4610,4610,4610,137
|
|
20241105,124400,88467930,4610,4610,4610,4610,11
|
|
20241105,124300,88417220,4615,4615,4615,4615,6
|
|
20241105,124200,88389530,4615,4615,4615,4615,28
|
|
20241105,124100,88260310,4615,4610,4615,4610,16
|
|
20241105,124000,88186510,4610,4610,4610,4610,10
|
|
20241105,123900,88140410,4630,4630,4630,4630,2
|
|
20241105,123800,88131150,4610,4610,4610,4610,24
|
|
20241105,123700,88020510,4610,4610,4610,4610,0
|
|
20241105,123600,88020510,4610,4610,4610,4610,19
|
|
20241105,123500,87932920,4610,4610,4610,4610,228
|
|
20241105,123400,86881840,4615,4615,4615,4615,3
|
|
20241105,123300,86867995,4615,4615,4615,4615,18
|
|
20241105,123200,86784925,4615,4615,4615,4615,10
|
|
20241105,123100,86738775,4610,4620,4620,4610,4912
|
|
20241105,123000,64084430,4620,4620,4620,4620,10
|
|
20241105,122900,64038230,4620,4620,4620,4620,18
|
|
20241105,122800,63955070,4620,4620,4620,4620,19
|
|
20241105,122700,63867290,4620,4620,4620,4620,8
|
|
20241105,122600,63830330,4620,4620,4620,4620,19
|
|
20241105,122500,63742550,4620,4620,4620,4620,243
|
|
20241105,122400,62619890,4620,4620,4620,4620,0
|
|
20241105,122300,62619890,4620,4620,4620,4620,18
|
|
20241105,122200,62536730,4620,4620,4620,4620,19
|
|
20241105,122100,62448950,4620,4620,4620,4620,18
|
|
20241105,122000,62365790,4620,4620,4620,4620,9
|
|
20241105,121900,62324210,4620,4620,4620,4620,18
|
|
20241105,121800,62241050,4620,4620,4620,4620,18
|
|
20241105,121700,62157890,4620,4620,4620,4620,0
|
|
20241105,121600,62157890,4620,4625,4625,4620,20
|
|
20241105,121500,62065485,4625,4625,4625,4625,67
|
|
20241105,121400,61755610,4625,4625,4625,4625,9
|
|
20241105,121300,61713985,4625,4625,4625,4625,18
|
|
20241105,121200,61630735,4625,4625,4625,4625,19
|
|
20241105,121100,61542860,4630,4625,4630,4625,11
|
|
20241105,121000,61491980,4625,4625,4625,4625,8
|
|
20241105,120900,61454980,4625,4625,4625,4625,18
|
|
20241105,120800,61371730,4625,4625,4625,4625,19
|
|
20241105,120700,61283855,4630,4625,4630,4625,9
|
|
20241105,120600,61242225,4625,4625,4625,4625,19
|
|
20241105,120500,61154350,4625,4625,4625,4625,126
|
|
20241105,120400,60571600,4625,4625,4625,4625,0
|
|
20241105,120300,60571600,4625,4625,4625,4625,19
|
|
20241105,120200,60483725,4625,4625,4625,4625,18
|
|
20241105,120100,60400475,4625,4625,4625,4625,18
|
|
20241105,120000,60317225,4625,4625,4625,4625,9
|
|
20241105,115900,60275600,4625,4625,4625,4625,18
|
|
20241105,115800,60192350,4625,4625,4625,4625,10
|
|
20241105,115700,60146100,4625,4625,4625,4625,9
|
|
20241105,115600,60104475,4625,4625,4625,4625,18
|
|
20241105,115500,60021225,4625,4625,4625,4625,139
|
|
20241105,115400,59378350,4625,4625,4630,4625,20
|
|
20241105,115300,59285845,4630,4625,4630,4625,9
|
|
20241105,115200,59244215,4630,4625,4630,4625,98
|
|
20241105,115100,58790955,4630,4620,4630,4620,32
|
|
20241105,115000,58643045,4620,4620,4620,4620,8
|
|
20241105,114900,58606085,4630,4625,4630,4625,10
|
|
20241105,114800,58559830,4630,4630,4630,4620,307
|
|
20241105,114700,57140755,4625,4625,4625,4625,8
|
|
20241105,114600,57103755,4625,4625,4630,4625,20
|
|
20241105,114500,57011250,4640,4635,4640,4635,100
|
|
20241105,114400,56547290,4640,4630,4640,4630,89
|
|
20241105,114300,56134820,4635,4630,4640,4630,21
|
|
20241105,114200,56037525,4625,4625,4625,4625,18
|
|
20241105,114100,55954275,4625,4625,4625,4625,0
|
|
20241105,114000,55954275,4625,4620,4625,4620,15
|
|
20241105,113900,55884940,4620,4620,4620,4620,18
|
|
20241105,113800,55801780,4620,4620,4620,4620,10
|
|
20241105,113700,55755580,4620,4620,4620,4620,19
|
|
20241105,113600,55667800,4620,4620,4620,4620,8
|
|
20241105,113500,55630840,4620,4620,4620,4620,258
|
|
20241105,113400,54438880,4620,4620,4620,4620,18
|
|
20241105,113300,54355720,4620,4620,4620,4620,8
|
|
20241105,113200,54318760,4620,4620,4620,4620,10
|
|
20241105,113100,54272560,4620,4620,4620,4620,29
|
|
20241105,113000,54138580,4620,4620,4620,4620,8
|
|
20241105,112900,54101620,4625,4620,4625,4620,20
|
|
20241105,112800,54009165,4620,4620,4620,4620,10
|
|
20241105,112700,53962965,4630,4620,4630,4620,28
|
|
20241105,112600,53833555,4620,4620,4620,4620,0
|
|
20241105,112500,53833555,4620,4625,4640,4620,303
|
|
20241105,112400,52433525,4620,4620,4625,4620,19
|
|
20241105,112300,52345740,4620,4620,4620,4620,9
|
|
20241105,112200,52304160,4620,4620,4620,4620,18
|
|
20241105,112100,52221000,4620,4620,4620,4620,19
|
|
20241105,112000,52133220,4625,4620,4625,4620,10
|
|
20241105,111900,52087010,4620,4620,4620,4620,10
|
|
20241105,111800,52040810,4620,4620,4620,4620,19
|
|
20241105,111700,51953030,4620,4620,4625,4620,27
|
|
20241105,111600,51828245,4620,4620,4620,4620,8
|
|
20241105,111500,51791285,4625,4625,4625,4625,125
|
|
20241105,111400,51213160,4625,4625,4625,4625,28
|
|
20241105,111300,51083660,4625,4625,4625,4625,9
|
|
20241105,111200,51042035,4630,4630,4630,4630,12
|
|
20241105,111100,50986475,4625,4625,4625,4625,0
|
|
20241105,111000,50986475,4625,4625,4625,4625,28
|
|
20241105,110900,50856975,4625,4625,4625,4625,16
|
|
20241105,110800,50782975,4625,4625,4625,4625,26
|
|
20241105,110700,50662725,4625,4625,4625,4625,10
|
|
20241105,110600,50616475,4625,4625,4625,4625,4
|
|
20241105,110500,50597975,4625,4625,4625,4625,138
|
|
20241105,110400,49959725,4625,4630,4630,4625,32
|
|
20241105,110300,49811655,4625,4625,4625,4625,8
|
|
20241105,110200,49774655,4625,4625,4625,4625,18
|
|
20241105,110100,49691405,4630,4630,4630,4630,2
|
|
20241105,110000,49682145,4630,4625,4630,4620,31
|
|
20241105,105900,49538795,4625,4625,4625,4625,0
|
|
20241105,105800,49538795,4625,4630,4630,4625,10
|
|
20241105,105700,49492540,4635,4635,4635,4635,888
|
|
20241105,105600,45376660,4635,4635,4635,4635,9
|
|
20241105,105500,45334945,4635,4635,4635,4635,138
|
|
20241105,105400,44695315,4635,4635,4635,4635,304
|
|
20241105,105300,43286275,4635,4635,4635,4635,10
|
|
20241105,105200,43239925,4635,4635,4635,4635,30
|
|
20241105,105100,43100875,4635,4635,4635,4635,18
|
|
20241105,105000,43017445,4635,4635,4635,4635,19
|
|
20241105,104900,42929380,4635,4635,4635,4635,9
|
|
20241105,104800,42887665,4635,4635,4635,4635,19
|
|
20241105,104700,42799600,4640,4635,4640,4635,19
|
|
20241105,104600,42711530,4635,4635,4635,4635,0
|
|
20241105,104500,42711530,4635,4640,4640,4635,143
|
|
20241105,104400,42048700,4635,4640,4640,4635,61
|
|
20241105,104300,41765710,4645,4640,4645,4640,19
|
|
20241105,104200,41677545,4640,4640,4640,4640,9
|
|
20241105,104100,41635785,4640,4640,4640,4640,19
|
|
20241105,104000,41547625,4640,4635,4640,4635,18
|
|
20241105,103900,41464155,4645,4635,4645,4635,23
|
|
20241105,103800,41357470,4640,4635,4640,4635,21
|
|
20241105,103700,41260070,4645,4645,4645,4645,1
|
|
20241105,103600,41255425,4640,4630,4640,4630,1044
|
|
20241105,103500,36411470,4630,4625,4630,4625,148
|
|
20241105,103400,35726270,4625,4620,4625,4620,143
|
|
20241105,103300,35064940,4625,4620,4625,4620,11
|
|
20241105,103200,35014115,4620,4620,4620,4620,8
|
|
20241105,103100,34977155,4620,4620,4620,4620,18
|
|
20241105,103000,34893995,4620,4620,4620,4620,19
|
|
20241105,102900,34806215,4620,4620,4620,4620,8
|
|
20241105,102800,34769255,4620,4620,4620,4620,27
|
|
20241105,102700,34644515,4620,4620,4620,4620,10
|
|
20241105,102600,34598315,4620,4620,4620,4620,26
|
|
20241105,102500,34478195,4625,4620,4625,4620,14
|
|
20241105,102400,34413490,4635,4625,4635,4625,20
|
|
20241105,102300,34320925,4625,4620,4625,4620,9
|
|
20241105,102200,34279340,4620,4630,4630,4620,417
|
|
20241105,102100,32350365,4625,4625,4625,4625,18
|
|
20241105,102000,32267115,4625,4625,4625,4625,10
|
|
20241105,101900,32220865,4625,4630,4630,4625,10
|
|
20241105,101800,32174610,4625,4625,4625,4625,61
|
|
20241105,101700,31892485,4630,4625,4630,4625,28
|
|
20241105,101600,31762980,4625,4625,4625,4625,19
|
|
20241105,101500,31675105,4645,4645,4645,4645,0
|
|
20241105,101400,31675105,4645,4645,4645,4645,0
|
|
20241105,101300,31675105,4645,4625,4645,4625,39
|
|
20241105,101200,31494570,4625,4625,4625,4625,8
|
|
20241105,101100,31457570,4640,4640,4640,4640,0
|
|
20241105,101000,31457570,4640,4630,4640,4630,28
|
|
20241105,100900,31327875,4630,4630,4630,4630,18
|
|
20241105,100800,31244535,4645,4645,4645,4645,0
|
|
20241105,100700,31244535,4645,4635,4645,4635,6
|
|
20241105,100600,31216715,4635,4630,4635,4630,55
|
|
20241105,100500,30962060,4630,4635,4635,4630,119
|
|
20241105,100400,30411080,4630,4635,4635,4630,21
|
|
20241105,100300,30313845,4635,4635,4635,4635,10
|
|
20241105,100200,30267495,4640,4635,4640,4635,14
|
|
20241105,100100,30202575,4635,4635,4635,4635,10
|
|
20241105,100000,30156225,4645,4635,4645,4635,961
|
|
20241105,095900,25693180,4635,4635,4635,4635,19
|
|
20241105,095800,25605115,4635,4635,4635,4635,9
|
|
20241105,095700,25563400,4635,4635,4635,4635,305
|
|
20241105,095600,24149725,4635,4635,4635,4635,18
|
|
20241105,095500,24066295,4640,4640,4640,4640,40
|
|
20241105,095400,23880695,4640,4645,4645,4640,1033
|
|
20241105,095300,19087305,4645,4635,4645,4635,28
|
|
20241105,095200,18957430,4645,4640,4645,4640,4
|
|
20241105,095100,18938855,4640,4640,4645,4640,123
|
|
20241105,095000,18368110,4635,4640,4645,4635,326
|
|
20241105,094900,16855510,4645,4640,4645,4640,23
|
|
20241105,094800,16748770,4645,4645,4645,4645,0
|
|
20241105,094700,16748770,4645,4645,4645,4640,24
|
|
20241105,094600,16637380,4645,4625,4645,4625,1249
|
|
20241105,094500,10844400,4620,4620,4620,4620,117
|
|
20241105,094400,10303860,4620,4620,4620,4620,28
|
|
20241105,094300,10174500,4625,4625,4625,4625,1
|
|
20241105,094200,10169875,4620,4615,4620,4615,109
|
|
20241105,094100,9666525,4615,4620,4620,4615,42
|
|
20241105,094000,9472525,4620,4615,4620,4615,20
|
|
20241105,093900,9380220,4615,4615,4615,4615,18
|
|
20241105,093800,9297150,4615,4615,4615,4615,28
|
|
20241105,093700,9167930,4610,4615,4615,4610,16
|
|
20241105,093600,9094140,4615,4615,4615,4615,18
|
|
20241105,093500,9011070,4620,4620,4620,4620,22
|
|
20241105,093400,8909430,4620,4620,4620,4620,18
|
|
20241105,093300,8826270,4640,4640,4640,4640,0
|
|
20241105,093200,8826270,4640,4630,4640,4630,52
|
|
20241105,093100,8585355,4640,4630,4640,4630,32
|
|
20241105,093000,8437070,4625,4625,4625,4625,10
|
|
20241105,092900,8390820,4645,4620,4645,4620,46
|
|
20241105,092800,8177810,4620,4620,4620,4620,1
|
|
20241105,092700,8173190,4645,4645,4645,4645,0
|
|
20241105,092600,8173190,4645,4640,4645,4640,44
|
|
20241105,092500,7969025,4620,4630,4645,4615,435
|
|
20241105,092400,5959015,4645,4645,4645,4645,0
|
|
20241105,092300,5959015,4645,4630,4645,4630,147
|
|
20241105,092200,5277980,4630,4625,4630,4625,12
|
|
20241105,092100,5222475,4625,4625,4625,4625,8
|
|
20241105,092000,5185475,4625,4625,4625,4625,20
|
|
20241105,091900,5092975,4630,4620,4630,4615,640
|
|
20241105,091800,2135200,4620,4620,4620,4620,23
|
|
20241105,091700,2028940,4620,4620,4625,4620,3
|
|
20241105,091600,2015075,4625,4620,4625,4620,4
|
|
20241105,091500,1996590,4620,4620,4625,4620,22
|
|
20241105,091400,1894875,4615,4615,4615,4615,0
|
|
20241105,091300,1894875,4615,4610,4615,4610,32
|
|
20241105,091200,1747305,4610,4615,4615,4610,12
|
|
20241105,091100,1691965,4615,4615,4620,4610,21
|
|
20241105,091000,1595085,4610,4610,4610,4610,19
|
|
20241105,090900,1507495,4610,4610,4610,4610,10
|
|
20241105,090800,1461395,4605,4605,4605,4605,174
|
|
20241105,090700,660125,4605,4605,4605,4605,0
|
|
20241105,090600,660125,4605,4615,4615,4605,75
|
|
20241105,090500,314380,4635,4635,4635,4635,0
|
|
20241105,090400,314380,4635,4635,4635,4635,0
|
|
20241105,090300,314380,4635,4635,4635,4635,1
|
|
20241105,090200,309745,4620,4630,4630,4620,56
|
|
20241105,090100,50985,4635,4635,4635,4635,0
|
|
20241105,090000,50985,4635,4635,4635,4635,11
|