647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194400,159206875,4645,4645,4645,4645,1703
|
|
20241106,194300,159206875,4645,4645,4645,4645,0
|
|
20241106,194200,159206875,4645,4645,4645,4645,0
|
|
20241106,194100,159206875,4645,4645,4645,4645,0
|
|
20241106,194000,159206875,4645,4645,4645,4645,0
|
|
20241106,193900,159206875,4645,4645,4645,4645,0
|
|
20241106,193800,159206875,4645,4645,4645,4645,0
|
|
20241106,193700,159206875,4645,4645,4645,4645,0
|
|
20241106,193600,159206875,4645,4645,4645,4645,0
|
|
20241106,193500,159206875,4645,4645,4645,4645,0
|
|
20241106,193400,159206875,4645,4645,4645,4645,0
|
|
20241106,193300,159206875,4645,4645,4645,4645,0
|
|
20241106,193200,159206875,4645,4645,4645,4645,0
|
|
20241106,193100,159206875,4645,4645,4645,4645,0
|
|
20241106,193000,159206875,4645,4645,4645,4645,0
|
|
20241106,192900,159206875,4645,4645,4645,4645,0
|
|
20241106,192800,159206875,4645,4645,4645,4645,0
|
|
20241106,192700,159206875,4645,4645,4645,4645,0
|
|
20241106,192600,159206875,4645,4645,4645,4645,0
|
|
20241106,192500,159206875,4645,4645,4645,4645,0
|
|
20241106,192400,159206875,4645,4645,4645,4645,0
|
|
20241106,192300,159206875,4645,4645,4645,4645,0
|
|
20241106,192200,159206875,4645,4645,4645,4645,0
|
|
20241106,192100,159206875,4645,4645,4645,4645,0
|
|
20241106,192000,159206875,4645,4645,4645,4645,0
|
|
20241106,191900,159206875,4645,4645,4645,4645,0
|
|
20241106,191800,159206875,4645,4645,4645,4645,0
|
|
20241106,191700,159206875,4645,4645,4645,4645,0
|
|
20241106,191600,159206875,4645,4645,4645,4645,0
|
|
20241106,191500,159206875,4645,4645,4645,4645,0
|
|
20241106,191400,159206875,4645,4645,4645,4645,1703
|
|
20241106,191300,159206875,4645,4645,4645,4645,0
|
|
20241106,191200,159206875,4645,4645,4645,4645,0
|
|
20241106,191100,159206875,4645,4645,4645,4645,0
|
|
20241106,191000,159206875,4645,4645,4645,4645,0
|
|
20241106,190900,159206875,4645,4645,4645,4645,0
|
|
20241106,190800,159206875,4645,4645,4645,4645,0
|
|
20241106,190700,159206875,4645,4645,4645,4645,0
|
|
20241106,190600,159206875,4645,4645,4645,4645,0
|
|
20241106,190500,159206875,4645,4645,4645,4645,0
|
|
20241106,190400,159206875,4645,4645,4645,4645,0
|
|
20241106,190300,159206875,4645,4645,4645,4645,0
|
|
20241106,190200,159206875,4645,4645,4645,4645,0
|
|
20241106,190100,159206875,4645,4645,4645,4645,0
|
|
20241106,190000,159206875,4645,4645,4645,4645,0
|
|
20241106,185900,159206875,4645,4645,4645,4645,0
|
|
20241106,185800,159206875,4645,4645,4645,4645,0
|
|
20241106,185700,159206875,4645,4645,4645,4645,0
|
|
20241106,185600,159206875,4645,4645,4645,4645,0
|
|
20241106,185500,159206875,4645,4645,4645,4645,0
|
|
20241106,185400,159206875,4645,4645,4645,4645,0
|
|
20241106,185300,159206875,4645,4645,4645,4645,0
|
|
20241106,185200,159206875,4645,4645,4645,4645,0
|
|
20241106,185100,159206875,4645,4645,4645,4645,0
|
|
20241106,185000,159206875,4645,4645,4645,4645,0
|
|
20241106,184900,159206875,4645,4645,4645,4645,0
|
|
20241106,184800,159206875,4645,4645,4645,4645,0
|
|
20241106,184700,159206875,4645,4645,4645,4645,0
|
|
20241106,184600,159206875,4645,4645,4645,4645,0
|
|
20241106,184500,159206875,4645,4645,4645,4645,0
|
|
20241106,184400,159206875,4645,4645,4645,4645,1703
|
|
20241106,184300,159206875,4645,4645,4645,4645,0
|
|
20241106,184200,159206875,4645,4645,4645,4645,0
|
|
20241106,184100,159206875,4645,4645,4645,4645,0
|
|
20241106,184000,159206875,4645,4645,4645,4645,0
|
|
20241106,183900,159206875,4645,4645,4645,4645,0
|
|
20241106,183800,159206875,4645,4645,4645,4645,0
|
|
20241106,183700,159206875,4645,4645,4645,4645,0
|
|
20241106,183600,159206875,4645,4645,4645,4645,0
|
|
20241106,183500,159206875,4645,4645,4645,4645,0
|
|
20241106,183400,159206875,4645,4645,4645,4645,0
|
|
20241106,183300,159206875,4645,4645,4645,4645,0
|
|
20241106,183200,159206875,4645,4645,4645,4645,0
|
|
20241106,183100,159206875,4645,4645,4645,4645,0
|
|
20241106,183000,159206875,4645,4645,4645,4645,0
|
|
20241106,182900,159206875,4645,4645,4645,4645,0
|
|
20241106,182800,159206875,4645,4645,4645,4645,0
|
|
20241106,182700,159206875,4645,4645,4645,4645,0
|
|
20241106,182600,159206875,4645,4645,4645,4645,0
|
|
20241106,182500,159206875,4645,4645,4645,4645,0
|
|
20241106,182400,159206875,4645,4645,4645,4645,0
|
|
20241106,182300,159206875,4645,4645,4645,4645,0
|
|
20241106,182200,159206875,4645,4645,4645,4645,0
|
|
20241106,182100,159206875,4645,4645,4645,4645,0
|
|
20241106,182000,159206875,4645,4645,4645,4645,0
|
|
20241106,181900,159206875,4645,4645,4645,4645,0
|
|
20241106,181800,159206875,4645,4645,4645,4645,0
|
|
20241106,181700,159206875,4645,4645,4645,4645,0
|
|
20241106,181600,159206875,4645,4645,4645,4645,0
|
|
20241106,181500,159206875,4645,4645,4645,4645,0
|
|
20241106,181400,159206875,4645,4645,4645,4645,1703
|
|
20241106,181300,159206875,4645,4645,4645,4645,0
|
|
20241106,181200,159206875,4645,4645,4645,4645,0
|
|
20241106,181100,159206875,4645,4645,4645,4645,0
|
|
20241106,181000,159206875,4645,4645,4645,4645,0
|
|
20241106,180900,159206875,4645,4645,4645,4645,0
|
|
20241106,180800,159206875,4645,4645,4645,4645,0
|
|
20241106,180700,159206875,4645,4645,4645,4645,0
|
|
20241106,180600,159206875,4645,4645,4645,4645,0
|
|
20241106,180500,159206875,4645,4645,4645,4645,0
|
|
20241106,180400,159206875,4645,4645,4645,4645,0
|
|
20241106,180300,159206875,4645,4645,4645,4645,0
|
|
20241106,180200,159206875,4645,4645,4645,4645,0
|
|
20241106,180100,159206875,4645,4645,4645,4645,0
|
|
20241106,180000,159206875,4645,4645,4645,4645,0
|
|
20241106,175900,159206875,4645,4645,4645,4645,0
|
|
20241106,175800,159206875,4645,4645,4645,4645,0
|
|
20241106,175700,159206875,4645,4645,4645,4645,0
|
|
20241106,175600,159206875,4645,4645,4645,4645,0
|
|
20241106,175500,159206875,4645,4645,4645,4645,0
|
|
20241106,175400,159206875,4645,4645,4645,4645,0
|
|
20241106,175300,159206875,4645,4645,4645,4645,0
|
|
20241106,175200,159206875,4645,4645,4645,4645,0
|
|
20241106,175100,159206875,4645,4645,4645,4645,0
|
|
20241106,175000,159206875,4645,4645,4645,4645,0
|
|
20241106,174900,159206875,4645,4645,4645,4645,0
|
|
20241106,174800,159206875,4645,4645,4645,4645,0
|
|
20241106,174700,159206875,4645,4645,4645,4645,0
|
|
20241106,174600,159206875,4645,4645,4645,4645,0
|
|
20241106,174500,159206875,4645,4645,4645,4645,0
|
|
20241106,174400,159206875,4645,4645,4645,4645,1703
|
|
20241106,174300,159206875,4645,4645,4645,4645,0
|
|
20241106,174200,159206875,4645,4645,4645,4645,0
|
|
20241106,174100,159206875,4645,4645,4645,4645,0
|
|
20241106,174000,159206875,4645,4645,4645,4645,0
|
|
20241106,173900,159206875,4645,4645,4645,4645,0
|
|
20241106,173800,159206875,4645,4645,4645,4645,0
|
|
20241106,173700,159206875,4645,4645,4645,4645,0
|
|
20241106,173600,159206875,4645,4645,4645,4645,0
|
|
20241106,173500,159206875,4645,4645,4645,4645,0
|
|
20241106,173400,159206875,4645,4645,4645,4645,0
|
|
20241106,173300,159206875,4645,4645,4645,4645,0
|
|
20241106,173200,159206875,4645,4645,4645,4645,0
|
|
20241106,173100,159206875,4645,4645,4645,4645,0
|
|
20241106,173000,159206875,4645,4645,4645,4645,0
|
|
20241106,172900,159206875,4645,4645,4645,4645,0
|
|
20241106,172800,159206875,4645,4645,4645,4645,0
|
|
20241106,172700,159206875,4645,4645,4645,4645,0
|
|
20241106,172600,159206875,4645,4645,4645,4645,0
|
|
20241106,172500,159206875,4645,4645,4645,4645,0
|
|
20241106,172400,159206875,4645,4645,4645,4645,0
|
|
20241106,172300,159206875,4645,4645,4645,4645,0
|
|
20241106,172200,159206875,4645,4645,4645,4645,0
|
|
20241106,172100,159206875,4645,4645,4645,4645,0
|
|
20241106,172000,159206875,4645,4645,4645,4645,0
|
|
20241106,171900,159206875,4645,4645,4645,4645,0
|
|
20241106,171800,159206875,4645,4645,4645,4645,0
|
|
20241106,171700,159206875,4645,4645,4645,4645,0
|
|
20241106,171600,159206875,4645,4645,4645,4645,0
|
|
20241106,171500,159206875,4645,4645,4645,4645,0
|
|
20241106,171400,159206875,4645,4645,4645,4645,1703
|
|
20241106,171300,159206875,4645,4645,4645,4645,0
|
|
20241106,171200,159206875,4645,4645,4645,4645,0
|
|
20241106,171100,159206875,4645,4645,4645,4645,0
|
|
20241106,171000,159206875,4645,4645,4645,4645,0
|
|
20241106,170900,159206875,4645,4645,4645,4645,0
|
|
20241106,170800,159206875,4645,4645,4645,4645,0
|
|
20241106,170700,159206875,4645,4645,4645,4645,0
|
|
20241106,170600,159206875,4645,4645,4645,4645,0
|
|
20241106,170500,159206875,4645,4645,4645,4645,0
|
|
20241106,170400,159206875,4645,4645,4645,4645,0
|
|
20241106,170300,159206875,4645,4645,4645,4645,0
|
|
20241106,170200,159206875,4645,4645,4645,4645,0
|
|
20241106,170100,159206875,4645,4645,4645,4645,0
|
|
20241106,170000,159206875,4645,4645,4645,4645,0
|
|
20241106,165900,159206875,4645,4645,4645,4645,0
|
|
20241106,165800,159206875,4645,4645,4645,4645,0
|
|
20241106,165700,159206875,4645,4645,4645,4645,0
|
|
20241106,165600,159206875,4645,4645,4645,4645,0
|
|
20241106,165500,159206875,4645,4645,4645,4645,0
|
|
20241106,165400,159206875,4645,4645,4645,4645,0
|
|
20241106,165300,159206875,4645,4645,4645,4645,0
|
|
20241106,165200,159206875,4645,4645,4645,4645,0
|
|
20241106,165100,159206875,4645,4645,4645,4645,0
|
|
20241106,165000,159206875,4645,4645,4645,4645,0
|
|
20241106,164900,159206875,4645,4645,4645,4645,0
|
|
20241106,164800,159206875,4645,4645,4645,4645,0
|
|
20241106,164700,159206875,4645,4645,4645,4645,0
|
|
20241106,164600,159206875,4645,4645,4645,4645,0
|
|
20241106,164500,159206875,4645,4645,4645,4645,0
|
|
20241106,164400,159206875,4645,4645,4645,4645,1703
|
|
20241106,164300,159206875,4645,4645,4645,4645,0
|
|
20241106,164200,159206875,4645,4645,4645,4645,0
|
|
20241106,164100,159206875,4645,4645,4645,4645,0
|
|
20241106,164000,159206875,4645,4645,4645,4645,0
|
|
20241106,163900,159206875,4645,4645,4645,4645,0
|
|
20241106,163800,159206875,4645,4645,4645,4645,0
|
|
20241106,163700,159206875,4645,4645,4645,4645,0
|
|
20241106,163600,159206875,4645,4645,4645,4645,0
|
|
20241106,163500,159206875,4645,4645,4645,4645,0
|
|
20241106,163400,159206875,4645,4645,4645,4645,0
|
|
20241106,163300,159206875,4645,4645,4645,4645,0
|
|
20241106,163200,159206875,4645,4645,4645,4645,0
|
|
20241106,163100,159206875,4645,4645,4645,4645,0
|
|
20241106,163000,159206875,4645,4645,4645,4645,0
|
|
20241106,162900,159206875,4645,4645,4645,4645,0
|
|
20241106,162800,159206875,4645,4645,4645,4645,0
|
|
20241106,162700,159206875,4645,4645,4645,4645,0
|
|
20241106,162600,159206875,4645,4645,4645,4645,0
|
|
20241106,162500,159206875,4645,4645,4645,4645,0
|
|
20241106,162400,159206875,4645,4645,4645,4645,0
|
|
20241106,162300,159206875,4645,4645,4645,4645,0
|
|
20241106,162200,159206875,4645,4645,4645,4645,0
|
|
20241106,162100,159206875,4645,4645,4645,4645,0
|
|
20241106,162000,159206875,4645,4645,4645,4645,0
|
|
20241106,161900,159206875,4645,4645,4645,4645,0
|
|
20241106,161800,159206875,4645,4645,4645,4645,0
|
|
20241106,161700,159206875,4645,4645,4645,4645,0
|
|
20241106,161600,159206875,4645,4645,4645,4645,0
|
|
20241106,161500,159206875,4645,4645,4645,4645,0
|
|
20241106,161400,159206875,4645,4645,4645,4645,1703
|
|
20241106,161300,159206875,4645,4645,4645,4645,0
|
|
20241106,161200,159206875,4645,4645,4645,4645,0
|
|
20241106,161100,159206875,4645,4645,4645,4645,0
|
|
20241106,161000,159206875,4645,4645,4645,4645,0
|
|
20241106,160900,159206875,4645,4645,4645,4645,0
|
|
20241106,160800,159206875,4645,4645,4645,4645,0
|
|
20241106,160700,159206875,4645,4645,4645,4645,0
|
|
20241106,160600,159206875,4645,4645,4645,4645,0
|
|
20241106,160500,159206875,4645,4645,4645,4645,0
|
|
20241106,160400,159206875,4645,4645,4645,4645,0
|
|
20241106,160300,159206875,4645,4645,4645,4645,0
|
|
20241106,160200,159206875,4645,4645,4645,4645,0
|
|
20241106,160100,159206875,4645,4645,4645,4645,0
|
|
20241106,160000,159206875,4645,4645,4645,4645,0
|
|
20241106,155900,159206875,4645,4645,4645,4645,0
|
|
20241106,155800,159206875,4645,4645,4645,4645,0
|
|
20241106,155700,159206875,4645,4645,4645,4645,0
|
|
20241106,155600,159206875,4645,4645,4645,4645,0
|
|
20241106,155500,159206875,4645,4645,4645,4645,0
|
|
20241106,155400,159206875,4645,4645,4645,4645,0
|
|
20241106,155300,159206875,4645,4645,4645,4645,0
|
|
20241106,155200,159206875,4645,4645,4645,4645,0
|
|
20241106,155100,159206875,4645,4645,4645,4645,0
|
|
20241106,155000,159206875,4645,4645,4645,4645,0
|
|
20241106,154900,159206875,4645,4645,4645,4645,0
|
|
20241106,154800,159206875,4645,4645,4645,4645,0
|
|
20241106,154700,159206875,4645,4645,4645,4645,0
|
|
20241106,154600,159206875,4645,4645,4645,4645,0
|
|
20241106,154500,159206875,4645,4645,4645,4645,0
|
|
20241106,154400,159206875,4645,4645,4645,4645,1703
|
|
20241106,154300,159206875,4645,4645,4645,4645,0
|
|
20241106,154200,159206875,4645,4645,4645,4645,0
|
|
20241106,154100,159206875,4645,4645,4645,4645,0
|
|
20241106,154000,159206875,4645,4645,4645,4645,0
|
|
20241106,153900,159206875,4645,4645,4645,4645,0
|
|
20241106,153800,159206875,4645,4645,4645,4645,0
|
|
20241106,153700,159206875,4645,4645,4645,4645,0
|
|
20241106,153600,159206875,4645,4645,4645,4645,0
|
|
20241106,153500,159206875,4645,4645,4645,4645,0
|
|
20241106,153400,159206875,4645,4645,4645,4645,0
|
|
20241106,153300,159206875,4645,4645,4645,4645,0
|
|
20241106,153200,159206875,4645,4645,4645,4645,0
|
|
20241106,153100,159206875,4645,4645,4645,4645,0
|
|
20241106,153000,159206875,4645,4645,4645,4645,1703
|
|
20241106,152900,151296440,4645,4645,4645,4645,0
|
|
20241106,152800,151296440,4645,4645,4645,4645,0
|
|
20241106,152700,151296440,4645,4645,4645,4645,0
|
|
20241106,152600,151296440,4645,4645,4645,4645,0
|
|
20241106,152500,151296440,4645,4645,4645,4645,0
|
|
20241106,152400,151296440,4645,4645,4645,4645,0
|
|
20241106,152300,151296440,4645,4645,4645,4645,0
|
|
20241106,152200,151296440,4645,4645,4645,4645,0
|
|
20241106,152100,151296440,4645,4645,4645,4645,0
|
|
20241106,152000,151296440,4645,4645,4645,4645,0
|
|
20241106,151900,151296440,4645,4645,4645,4645,0
|
|
20241106,151800,151296440,4645,4645,4645,4645,0
|
|
20241106,151700,151296440,4645,4645,4645,4645,0
|
|
20241106,151600,151296440,4645,4645,4645,4645,0
|
|
20241106,151500,151296440,4645,4645,4645,4645,1
|
|
20241106,151400,151291795,4635,4635,4635,4635,99
|
|
20241106,151300,150832930,4635,4635,4635,4635,0
|
|
20241106,151200,150832930,4635,4640,4640,4635,500
|
|
20241106,151100,148513180,4640,4640,4640,4640,0
|
|
20241106,151000,148513180,4640,4640,4640,4640,0
|
|
20241106,150900,148513180,4640,4640,4640,4640,0
|
|
20241106,150800,148513180,4640,4640,4640,4640,0
|
|
20241106,150700,148513180,4640,4640,4640,4640,0
|
|
20241106,150600,148513180,4640,4640,4640,4640,0
|
|
20241106,150500,148513180,4640,4640,4640,4640,0
|
|
20241106,150400,148513180,4640,4640,4640,4640,50
|
|
20241106,150300,148281180,4645,4645,4645,4645,0
|
|
20241106,150200,148281180,4645,4645,4645,4645,0
|
|
20241106,150100,148281180,4645,4645,4645,4645,0
|
|
20241106,150000,148281180,4645,4635,4645,4635,25
|
|
20241106,145900,148165295,4640,4640,4640,4640,2
|
|
20241106,145800,148156015,4645,4640,4645,4640,9
|
|
20241106,145700,148114250,4645,4640,4645,4640,945
|
|
20241106,145600,143729365,4645,4640,4645,4635,210
|
|
20241106,145500,142754995,4645,4640,4645,4640,26
|
|
20241106,145400,142634335,4645,4640,4645,4640,13
|
|
20241106,145300,142573990,4645,4640,4645,4640,301
|
|
20241106,145200,141177345,4645,4640,4645,4640,34
|
|
20241106,145100,141019550,4645,4640,4645,4640,12
|
|
20241106,145000,140963855,4645,4645,4645,4640,34
|
|
20241106,144900,140806040,4645,4645,4645,4640,29
|
|
20241106,144800,140671375,4645,4635,4645,4635,34
|
|
20241106,144700,140513655,4645,4640,4645,4640,9
|
|
20241106,144600,140471890,4645,4645,4645,4645,0
|
|
20241106,144500,140471890,4645,4635,4645,4635,18
|
|
20241106,144400,140388405,4645,4635,4645,4635,18
|
|
20241106,144300,140304925,4645,4635,4645,4635,32
|
|
20241106,144200,140156555,4645,4645,4645,4645,0
|
|
20241106,144100,140156555,4645,4640,4645,4640,20
|
|
20241106,144000,140063750,4645,4640,4645,4640,93
|
|
20241106,143900,139632215,4640,4640,4640,4635,91
|
|
20241106,143800,139210015,4640,4635,4640,4635,68
|
|
20241106,143700,138894655,4640,4635,4640,4635,27
|
|
20241106,143600,138769420,4640,4635,4640,4635,36
|
|
20241106,143500,138602470,4640,4635,4640,4635,27
|
|
20241106,143400,138477230,4640,4635,4640,4635,27
|
|
20241106,143300,138351995,4640,4635,4640,4635,34
|
|
20241106,143200,138194315,4640,4635,4640,4635,26
|
|
20241106,143100,138073715,4640,4635,4640,4635,61
|
|
20241106,143000,137790800,4640,4635,4640,4635,27
|
|
20241106,142900,137665565,4640,4635,4640,4635,58
|
|
20241106,142800,137396585,4640,4635,4640,4635,16
|
|
20241106,142700,137322385,4640,4640,4640,4640,9
|
|
20241106,142600,137280625,4635,4635,4640,4635,458
|
|
20241106,142500,135156615,4640,4635,4640,4635,11
|
|
20241106,142400,135105615,4640,4635,4640,4635,55
|
|
20241106,142300,134850565,4640,4635,4640,4630,802
|
|
20241106,142200,131133335,4635,4630,4635,4630,40
|
|
20241106,142100,130948035,4635,4630,4635,4630,20
|
|
20241106,142000,130855375,4635,4635,4635,4635,0
|
|
20241106,141900,130855375,4635,4630,4635,4630,84
|
|
20241106,141800,130466175,4635,4630,4635,4630,16
|
|
20241106,141700,130392055,4635,4630,4635,4630,29
|
|
20241106,141600,130257750,4635,4630,4635,4630,226
|
|
20241106,141500,129211285,4635,4630,4635,4630,16
|
|
20241106,141400,129137165,4630,4630,4630,4630,19
|
|
20241106,141300,129049195,4635,4630,4635,4630,16
|
|
20241106,141200,128975075,4630,4630,4635,4630,31
|
|
20241106,141100,128831505,4630,4635,4635,4630,58
|
|
20241106,141000,128562715,4635,4630,4635,4630,49
|
|
20241106,140900,128335775,4635,4630,4635,4630,10
|
|
20241106,140800,128289470,4635,4630,4635,4630,9
|
|
20241106,140700,128247795,4630,4630,4630,4630,13
|
|
20241106,140600,128187605,4640,4635,4640,4635,1501
|
|
20241106,140500,121230465,4635,4635,4640,4635,45
|
|
20241106,140400,121021800,4640,4635,4640,4635,16
|
|
20241106,140300,120947600,4640,4635,4640,4635,34
|
|
20241106,140200,120789955,4640,4635,4640,4635,18
|
|
20241106,140100,120706480,4640,4640,4640,4640,8
|
|
20241106,140000,120669360,4635,4640,4640,4635,33
|
|
20241106,135900,120516375,4640,4635,4640,4635,9
|
|
20241106,135800,120474655,4640,4635,4640,4635,46
|
|
20241106,135700,120261330,4640,4635,4640,4635,14
|
|
20241106,135600,120196410,4640,4645,4645,4640,270
|
|
20241106,135500,118943430,4640,4640,4645,4640,31
|
|
20241106,135400,118799585,4645,4645,4645,4645,0
|
|
20241106,135300,118799585,4645,4640,4645,4635,175
|
|
20241106,135200,117987530,4650,4635,4650,4635,45
|
|
20241106,135100,117778765,4650,4650,4650,4650,0
|
|
20241106,135000,117778765,4650,4645,4650,4640,2017
|
|
20241106,134900,108417825,4650,4645,4650,4645,9
|
|
20241106,134800,108376015,4650,4640,4650,4640,29
|
|
20241106,134700,108241355,4650,4650,4650,4650,0
|
|
20241106,134600,108241355,4650,4645,4650,4640,2469
|
|
20241106,134500,96772880,4645,4640,4645,4640,51
|
|
20241106,134400,96536025,4645,4640,4645,4640,46
|
|
20241106,134300,96322470,4645,4640,4645,4640,16
|
|
20241106,134200,96248190,4645,4640,4645,4640,366
|
|
20241106,134100,94549045,4645,4640,4645,4640,169
|
|
20241106,134000,93764165,4645,4645,4645,4640,118
|
|
20241106,133900,93216100,4645,4640,4645,4640,80
|
|
20241106,133800,92844755,4645,4640,4645,4640,26
|
|
20241106,133700,92724025,4645,4640,4645,4640,33
|
|
20241106,133600,92570875,4645,4640,4645,4640,276
|
|
20241106,133500,91289195,4645,4645,4645,4645,0
|
|
20241106,133400,91289195,4645,4640,4645,4640,46
|
|
20241106,133300,91075640,4645,4640,4645,4640,18
|
|
20241106,133200,90992075,4645,4640,4645,4640,41
|
|
20241106,133100,90801790,4645,4640,4645,4640,9
|
|
20241106,133000,90760025,4645,4640,4645,4640,18
|
|
20241106,132900,90676460,4645,4645,4645,4640,26
|
|
20241106,132800,90555735,4640,4640,4640,4640,8
|
|
20241106,132700,90518615,4645,4630,4645,4630,39
|
|
20241106,132600,90337835,4645,4645,4645,4645,0
|
|
20241106,132500,90337835,4645,4630,4645,4630,30
|
|
20241106,132400,90198775,4645,4645,4645,4645,0
|
|
20241106,132300,90198775,4645,4635,4645,4630,631
|
|
20241106,132200,87276410,4645,4645,4645,4645,0
|
|
20241106,132100,87276410,4645,4635,4645,4635,17
|
|
20241106,132000,87197565,4645,4635,4645,4635,23
|
|
20241106,131900,87090905,4645,4645,4645,4645,0
|
|
20241106,131800,87090905,4645,4625,4645,4625,199
|
|
20241106,131700,86169415,4630,4630,4630,4630,213
|
|
20241106,131600,85183225,4640,4635,4640,4635,9
|
|
20241106,131500,85141505,4630,4630,4630,4630,23
|
|
20241106,131400,85035015,4630,4630,4630,4630,8
|
|
20241106,131300,84997975,4640,4630,4640,4630,32
|
|
20241106,131200,84849760,4640,4640,4640,4640,0
|
|
20241106,131100,84849760,4640,4630,4640,4630,213
|
|
20241106,131000,83863500,4640,4635,4640,4635,9
|
|
20241106,130900,83821780,4635,4635,4640,4635,30
|
|
20241106,130800,83682680,4640,4630,4640,4630,382
|
|
20241106,130700,81912605,4645,4620,4645,4620,70
|
|
20241106,130600,81588710,4615,4620,4620,4615,93
|
|
20241106,130500,81159130,4620,4620,4620,4620,9
|
|
20241106,130400,81117550,4620,4620,4620,4620,8
|
|
20241106,130300,81080590,4630,4630,4630,4630,0
|
|
20241106,130200,81080590,4630,4630,4630,4630,9
|
|
20241106,130100,81038920,4630,4620,4630,4620,20
|
|
20241106,130000,80946465,4620,4620,4620,4620,6
|
|
20241106,125900,80918745,4620,4620,4620,4620,29
|
|
20241106,125800,80784765,4620,4620,4620,4620,0
|
|
20241106,125700,80784765,4620,4620,4620,4620,16
|
|
20241106,125600,80710845,4620,4620,4620,4620,19
|
|
20241106,125500,80623065,4620,4620,4620,4620,8
|
|
20241106,125400,80586105,4620,4620,4620,4620,27
|
|
20241106,125300,80461365,4620,4620,4620,4620,0
|
|
20241106,125200,80461365,4620,4620,4625,4620,31
|
|
20241106,125100,80318140,4620,4620,4620,4620,9
|
|
20241106,125000,80276560,4620,4620,4620,4620,0
|
|
20241106,124900,80276560,4620,4620,4620,4620,27
|
|
20241106,124800,80151820,4620,4620,4620,4620,30
|
|
20241106,124700,80013220,4615,4615,4615,4615,24
|
|
20241106,124600,79902460,4615,4615,4615,4615,8
|
|
20241106,124500,79865540,4615,4615,4615,4615,16
|
|
20241106,124400,79791700,4615,4620,4620,4615,31
|
|
20241106,124300,79648595,4620,4620,4620,4620,0
|
|
20241106,124200,79648595,4620,4620,4620,4620,19
|
|
20241106,124100,79560815,4620,4620,4620,4620,0
|
|
20241106,124000,79560815,4620,4620,4620,4620,34
|
|
20241106,123900,79403735,4620,4620,4620,4620,8
|
|
20241106,123800,79366775,4620,4620,4620,4620,16
|
|
20241106,123700,79292855,4620,4620,4620,4620,17
|
|
20241106,123600,79214315,4620,4620,4620,4620,100
|
|
20241106,123500,78752315,4620,4620,4620,4615,17
|
|
20241106,123400,78673815,4620,4620,4620,4620,192
|
|
20241106,123300,77786775,4615,4615,4620,4615,614
|
|
20241106,123200,74950195,4620,4615,4620,4615,516
|
|
20241106,123100,72566355,4620,4620,4620,4620,0
|
|
20241106,123000,72566355,4620,4625,4625,4620,2947
|
|
20241106,122900,58949565,4625,4625,4625,4625,609
|
|
20241106,122800,56132940,4625,4635,4635,4625,485
|
|
20241106,122700,53887945,4630,4630,4630,4630,8
|
|
20241106,122600,53850905,4630,4630,4630,4630,9
|
|
20241106,122500,53809235,4630,4630,4630,4630,24
|
|
20241106,122400,53698115,4630,4630,4630,4630,200
|
|
20241106,122300,52772115,4630,4635,4635,4630,23
|
|
20241106,122200,52665590,4635,4635,4635,4635,9
|
|
20241106,122100,52623875,4635,4635,4635,4635,33
|
|
20241106,122000,52470920,4640,4640,4640,4640,100
|
|
20241106,121900,52006920,4635,4635,4635,4635,9
|
|
20241106,121800,51965205,4635,4635,4635,4635,16
|
|
20241106,121700,51891045,4640,4640,4640,4640,8
|
|
20241106,121600,51853925,4635,4640,4640,4635,109
|
|
20241106,121500,51348205,4640,4640,4640,4640,10
|
|
20241106,121400,51301805,4635,4635,4635,4635,18
|
|
20241106,121300,51218375,4630,4630,4630,4630,0
|
|
20241106,121200,51218375,4630,4630,4630,4630,18
|
|
20241106,121100,51135035,4630,4630,4630,4630,22
|
|
20241106,121000,51033175,4630,4630,4630,4630,16
|
|
20241106,120900,50959095,4630,4630,4630,4630,19
|
|
20241106,120800,50871125,4630,4630,4630,4630,0
|
|
20241106,120700,50871125,4630,4630,4630,4630,15
|
|
20241106,120600,50801675,4625,4625,4625,4625,32
|
|
20241106,120500,50653675,4625,4625,4625,4625,9
|
|
20241106,120400,50612050,4625,4625,4625,4625,9
|
|
20241106,120300,50570425,4625,4625,4625,4625,8
|
|
20241106,120200,50533425,4625,4625,4625,4625,33
|
|
20241106,120100,50380800,4625,4625,4625,4625,8
|
|
20241106,120000,50343800,4625,4625,4625,4625,18
|
|
20241106,115900,50260550,4625,4625,4625,4625,25
|
|
20241106,115800,50144925,4625,4625,4625,4625,0
|
|
20241106,115700,50144925,4625,4625,4625,4625,26
|
|
20241106,115600,50024675,4625,4625,4625,4625,0
|
|
20241106,115500,50024675,4625,4625,4625,4625,401
|
|
20241106,115400,48170050,4645,4630,4645,4630,1019
|
|
20241106,115300,43447080,4645,4645,4645,4645,0
|
|
20241106,115200,43447080,4645,4645,4645,4645,0
|
|
20241106,115100,43447080,4645,4630,4645,4630,21
|
|
20241106,115000,43349805,4625,4625,4625,4625,7
|
|
20241106,114900,43317430,4640,4625,4640,4625,43
|
|
20241106,114800,43118375,4640,4640,4640,4640,0
|
|
20241106,114700,43118375,4640,4640,4640,4640,0
|
|
20241106,114600,43118375,4640,4640,4640,4640,300
|
|
20241106,114500,41726375,4645,4625,4645,4625,43
|
|
20241106,114400,41527275,4645,4645,4645,4645,0
|
|
20241106,114300,41527275,4645,4645,4645,4645,0
|
|
20241106,114200,41527275,4645,4625,4645,4625,42
|
|
20241106,114100,41332765,4650,4650,4650,4650,0
|
|
20241106,114000,41332765,4650,4650,4650,4650,0
|
|
20241106,113900,41332765,4650,4625,4650,4625,59
|
|
20241106,113800,41059500,4650,4650,4650,4650,0
|
|
20241106,113700,41059500,4650,4650,4650,4650,0
|
|
20241106,113600,41059500,4650,4650,4650,4650,0
|
|
20241106,113500,41059500,4650,4625,4650,4625,54
|
|
20241106,113400,40809470,4650,4650,4650,4650,0
|
|
20241106,113300,40809470,4650,4650,4650,4650,0
|
|
20241106,113200,40809470,4650,4650,4650,4650,0
|
|
20241106,113100,40809470,4650,4625,4650,4625,49
|
|
20241106,113000,40582655,4625,4625,4625,4625,8
|
|
20241106,112900,40545655,4625,4625,4625,4625,29
|
|
20241106,112800,40411530,4625,4625,4625,4625,9
|
|
20241106,112700,40369905,4625,4625,4625,4625,16
|
|
20241106,112600,40295905,4625,4625,4625,4625,20
|
|
20241106,112500,40203405,4625,4625,4625,4625,0
|
|
20241106,112400,40203405,4625,4625,4625,4625,9
|
|
20241106,112300,40161780,4625,4625,4625,4625,0
|
|
20241106,112200,40161780,4625,4635,4635,4625,416
|
|
20241106,112100,38236670,4635,4635,4635,4635,24
|
|
20241106,112000,38125430,4635,4635,4635,4635,8
|
|
20241106,111900,38088350,4640,4640,4640,4640,3
|
|
20241106,111800,38074430,4650,4650,4650,4650,0
|
|
20241106,111700,38074430,4650,4640,4650,4640,33
|
|
20241106,111600,37921265,4645,4645,4650,4645,50
|
|
20241106,111500,37689010,4645,4625,4645,4625,64
|
|
20241106,111400,37392365,4630,4630,4630,4630,23
|
|
20241106,111300,37285875,4640,4640,4640,4640,0
|
|
20241106,111200,37285875,4640,4630,4640,4630,19
|
|
20241106,111100,37197855,4645,4645,4645,4645,0
|
|
20241106,111000,37197855,4645,4630,4645,4630,30
|
|
20241106,110900,37058900,4630,4630,4630,4630,14
|
|
20241106,110800,36994080,4640,4635,4640,4635,3
|
|
20241106,110700,36980170,4635,4635,4640,4635,20
|
|
20241106,110600,36887465,4645,4645,4645,4645,0
|
|
20241106,110500,36887465,4645,4635,4645,4635,27
|
|
20241106,110400,36762270,4645,4630,4645,4630,32
|
|
20241106,110300,36614055,4625,4630,4630,4625,14
|
|
20241106,110200,36549280,4625,4630,4630,4625,19
|
|
20241106,110100,36461390,4645,4645,4645,4645,0
|
|
20241106,110000,36461390,4645,4630,4645,4630,18
|
|
20241106,105900,36377990,4640,4635,4640,4635,4
|
|
20241106,105800,36359445,4630,4630,4635,4630,23
|
|
20241106,105700,36252930,4645,4645,4645,4645,0
|
|
20241106,105600,36252930,4645,4645,4645,4645,0
|
|
20241106,105500,36252930,4645,4630,4645,4630,37
|
|
20241106,105400,36081485,4640,4630,4640,4630,17
|
|
20241106,105300,36002725,4640,4630,4640,4630,52
|
|
20241106,105200,35761915,4650,4650,4650,4650,0
|
|
20241106,105100,35761915,4650,4650,4650,4650,0
|
|
20241106,105000,35761915,4650,4650,4650,4650,0
|
|
20241106,104900,35761915,4650,4625,4650,4620,431
|
|
20241106,104800,33770270,4640,4625,4640,4625,47
|
|
20241106,104700,33552730,4650,4650,4650,4650,0
|
|
20241106,104600,33552730,4650,4650,4650,4650,0
|
|
20241106,104500,33552730,4650,4650,4650,4650,0
|
|
20241106,104400,33552730,4650,4625,4650,4625,45
|
|
20241106,104300,33344230,4630,4630,4630,4630,12
|
|
20241106,104200,33288670,4630,4630,4630,4630,9
|
|
20241106,104100,33247000,4650,4650,4650,4650,0
|
|
20241106,104000,33247000,4650,4650,4650,4650,0
|
|
20241106,103900,33247000,4650,4630,4650,4630,51
|
|
20241106,103800,33010410,4650,4650,4650,4650,0
|
|
20241106,103700,33010410,4650,4650,4650,4650,0
|
|
20241106,103600,33010410,4650,4635,4650,4635,28
|
|
20241106,103500,32880485,4650,4650,4650,4650,0
|
|
20241106,103400,32880485,4650,4635,4650,4635,31
|
|
20241106,103300,32736655,4645,4625,4645,4625,49
|
|
20241106,103200,32509615,4620,4630,4635,4620,18
|
|
20241106,103100,32426350,4620,4620,4620,4620,0
|
|
20241106,103000,32426350,4620,4620,4620,4620,0
|
|
20241106,102900,32426350,4620,4635,4635,4620,416
|
|
20241106,102800,30502915,4630,4630,4630,4630,9
|
|
20241106,102700,30461245,4630,4630,4630,4630,21
|
|
20241106,102600,30364015,4630,4630,4630,4630,8
|
|
20241106,102500,30326975,4630,4630,4630,4630,20
|
|
20241106,102400,30234375,4630,4630,4630,4630,9
|
|
20241106,102300,30192705,4630,4630,4630,4630,8
|
|
20241106,102200,30155665,4630,4630,4630,4630,25
|
|
20241106,102100,30039915,4635,4630,4635,4630,18
|
|
20241106,102000,29956570,4630,4630,4630,4630,17
|
|
20241106,101900,29877860,4630,4635,4635,4630,17
|
|
20241106,101800,29799145,4630,4630,4630,4630,8
|
|
20241106,101700,29762105,4640,4640,4640,4640,1
|
|
20241106,101600,29757465,4650,4635,4650,4635,9
|
|
20241106,101500,29715735,4630,4630,4630,4630,23
|
|
20241106,101400,29609245,4630,4630,4630,4630,0
|
|
20241106,101300,29609245,4630,4630,4630,4630,38
|
|
20241106,101200,29433305,4630,4630,4640,4630,57
|
|
20241106,101100,29169325,4630,4630,4630,4630,71
|
|
20241106,101000,28840595,4645,4645,4645,4645,0
|
|
20241106,100900,28840595,4645,4635,4645,4635,101
|
|
20241106,100800,28372450,4630,4625,4630,4625,2560
|
|
20241106,100700,16519805,4625,4625,4625,4625,110
|
|
20241106,100600,16011055,4630,4625,4630,4625,21
|
|
20241106,100500,15913925,4630,4630,4630,4625,22
|
|
20241106,100400,15812105,4630,4635,4635,4630,317
|
|
20241106,100300,14344380,4630,4630,4630,4630,32
|
|
20241106,100200,14196220,4635,4630,4635,4630,15
|
|
20241106,100100,14126735,4630,4630,4630,4630,10
|
|
20241106,100000,14080435,4630,4635,4635,4630,19
|
|
20241106,095900,13992410,4630,4630,4635,4630,28
|
|
20241106,095800,13862765,4635,4635,4635,4630,10
|
|
20241106,095700,13816455,4630,4630,4630,4630,408
|
|
20241106,095600,11927415,4630,4630,4635,4630,25
|
|
20241106,095500,11811660,4635,4630,4635,4630,9
|
|
20241106,095400,11769985,4630,4630,4630,4630,22
|
|
20241106,095300,11668125,4630,4635,4635,4630,9
|
|
20241106,095200,11626450,4630,4635,4635,4630,10
|
|
20241106,095100,11580145,4630,4640,4640,4630,282
|
|
20241106,095000,10273025,4650,4640,4650,4640,28
|
|
20241106,094900,10143000,4650,4640,4650,4640,18
|
|
20241106,094800,10059430,4650,4650,4650,4650,0
|
|
20241106,094700,10059430,4650,4640,4650,4640,24
|
|
20241106,094600,9948020,4650,4650,4650,4650,0
|
|
20241106,094500,9948020,4650,4640,4650,4640,18
|
|
20241106,094400,9864450,4640,4645,4650,4640,20
|
|
20241106,094300,9771630,4645,4640,4645,4640,12
|
|
20241106,094200,9715930,4640,4645,4645,4640,19
|
|
20241106,094100,9627755,4650,4645,4650,4645,40
|
|
20241106,094000,9441810,4640,4645,4645,4640,18
|
|
20241106,093900,9358240,4650,4645,4650,4645,9
|
|
20241106,093800,9316430,4650,4645,4650,4645,29
|
|
20241106,093700,9181710,4640,4640,4640,4640,13
|
|
20241106,093600,9121390,4650,4635,4650,4635,44
|
|
20241106,093500,8917170,4645,4635,4645,4635,75
|
|
20241106,093400,8569205,4630,4630,4630,4630,9
|
|
20241106,093300,8527535,4640,4635,4640,4635,5
|
|
20241106,093200,8504355,4635,4635,4635,4635,20
|
|
20241106,093100,8411655,4640,4635,4640,4635,10
|
|
20241106,093000,8365300,4645,4635,4645,4635,17
|
|
20241106,092900,8286455,4645,4645,4645,4645,0
|
|
20241106,092800,8286455,4645,4635,4645,4635,26
|
|
20241106,092700,8165880,4645,4640,4645,4640,10
|
|
20241106,092600,8119475,4635,4640,4640,4635,18
|
|
20241106,092500,8035995,4645,4635,4645,4635,18
|
|
20241106,092400,7952510,4645,4645,4645,4645,13
|
|
20241106,092300,7892125,4645,4635,4645,4635,34
|
|
20241106,092200,7734400,4645,4645,4645,4645,0
|
|
20241106,092100,7734400,4645,4635,4645,4635,31
|
|
20241106,092000,7590665,4635,4635,4635,4635,9
|
|
20241106,091900,7548950,4645,4645,4645,4645,5
|
|
20241106,091800,7525725,4645,4640,4645,4635,29
|
|
20241106,091700,7391215,4645,4645,4645,4645,0
|
|
20241106,091600,7391215,4645,4640,4645,4640,35
|
|
20241106,091500,7228805,4645,4645,4645,4645,1
|
|
20241106,091400,7224160,4640,4640,4640,4640,9
|
|
20241106,091300,7182400,4640,4645,4645,4640,20
|
|
20241106,091200,7089585,4640,4625,4640,4625,333
|
|
20241106,091100,5546090,4625,4620,4625,4620,37
|
|
20241106,091000,5375100,4620,4620,4620,4620,9
|
|
20241106,090900,5333520,4625,4625,4625,4625,8
|
|
20241106,090800,5296520,4625,4625,4625,4625,8
|
|
20241106,090700,5259520,4630,4630,4630,4630,10
|
|
20241106,090600,5213220,4620,4635,4635,4620,929
|
|
20241106,090500,907440,4635,4625,4635,4625,100
|
|
20241106,090400,444700,4625,4625,4625,4625,24
|
|
20241106,090300,333700,4635,4635,4635,4635,0
|
|
20241106,090200,333700,4635,4635,4635,4635,0
|
|
20241106,090100,333700,4635,4635,4635,4635,2
|
|
20241106,090000,324430,4630,4635,4635,4630,70
|