647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194400,119505450,4645,4645,4645,4645,58
|
|
20241107,194300,119505450,4645,4645,4645,4645,0
|
|
20241107,194200,119505450,4645,4645,4645,4645,0
|
|
20241107,194100,119505450,4645,4645,4645,4645,0
|
|
20241107,194000,119505450,4645,4645,4645,4645,0
|
|
20241107,193900,119505450,4645,4645,4645,4645,0
|
|
20241107,193800,119505450,4645,4645,4645,4645,0
|
|
20241107,193700,119505450,4645,4645,4645,4645,0
|
|
20241107,193600,119505450,4645,4645,4645,4645,0
|
|
20241107,193500,119505450,4645,4645,4645,4645,0
|
|
20241107,193400,119505450,4645,4645,4645,4645,0
|
|
20241107,193300,119505450,4645,4645,4645,4645,0
|
|
20241107,193200,119505450,4645,4645,4645,4645,0
|
|
20241107,193100,119505450,4645,4645,4645,4645,0
|
|
20241107,193000,119505450,4645,4645,4645,4645,0
|
|
20241107,192900,119505450,4645,4645,4645,4645,0
|
|
20241107,192800,119505450,4645,4645,4645,4645,0
|
|
20241107,192700,119505450,4645,4645,4645,4645,0
|
|
20241107,192600,119505450,4645,4645,4645,4645,0
|
|
20241107,192500,119505450,4645,4645,4645,4645,0
|
|
20241107,192400,119505450,4645,4645,4645,4645,0
|
|
20241107,192300,119505450,4645,4645,4645,4645,0
|
|
20241107,192200,119505450,4645,4645,4645,4645,0
|
|
20241107,192100,119505450,4645,4645,4645,4645,0
|
|
20241107,192000,119505450,4645,4645,4645,4645,0
|
|
20241107,191900,119505450,4645,4645,4645,4645,0
|
|
20241107,191800,119505450,4645,4645,4645,4645,0
|
|
20241107,191700,119505450,4645,4645,4645,4645,0
|
|
20241107,191600,119505450,4645,4645,4645,4645,0
|
|
20241107,191500,119505450,4645,4645,4645,4645,0
|
|
20241107,191400,119505450,4645,4645,4645,4645,58
|
|
20241107,191300,119505450,4645,4645,4645,4645,0
|
|
20241107,191200,119505450,4645,4645,4645,4645,0
|
|
20241107,191100,119505450,4645,4645,4645,4645,0
|
|
20241107,191000,119505450,4645,4645,4645,4645,0
|
|
20241107,190900,119505450,4645,4645,4645,4645,0
|
|
20241107,190800,119505450,4645,4645,4645,4645,0
|
|
20241107,190700,119505450,4645,4645,4645,4645,0
|
|
20241107,190600,119505450,4645,4645,4645,4645,0
|
|
20241107,190500,119505450,4645,4645,4645,4645,0
|
|
20241107,190400,119505450,4645,4645,4645,4645,0
|
|
20241107,190300,119505450,4645,4645,4645,4645,0
|
|
20241107,190200,119505450,4645,4645,4645,4645,0
|
|
20241107,190100,119505450,4645,4645,4645,4645,0
|
|
20241107,190000,119505450,4645,4645,4645,4645,0
|
|
20241107,185900,119505450,4645,4645,4645,4645,0
|
|
20241107,185800,119505450,4645,4645,4645,4645,0
|
|
20241107,185700,119505450,4645,4645,4645,4645,0
|
|
20241107,185600,119505450,4645,4645,4645,4645,0
|
|
20241107,185500,119505450,4645,4645,4645,4645,0
|
|
20241107,185400,119505450,4645,4645,4645,4645,0
|
|
20241107,185300,119505450,4645,4645,4645,4645,0
|
|
20241107,185200,119505450,4645,4645,4645,4645,0
|
|
20241107,185100,119505450,4645,4645,4645,4645,0
|
|
20241107,185000,119505450,4645,4645,4645,4645,0
|
|
20241107,184900,119505450,4645,4645,4645,4645,0
|
|
20241107,184800,119505450,4645,4645,4645,4645,0
|
|
20241107,184700,119505450,4645,4645,4645,4645,0
|
|
20241107,184600,119505450,4645,4645,4645,4645,0
|
|
20241107,184500,119505450,4645,4645,4645,4645,0
|
|
20241107,184400,119505450,4645,4645,4645,4645,58
|
|
20241107,184300,119505450,4645,4645,4645,4645,0
|
|
20241107,184200,119505450,4645,4645,4645,4645,0
|
|
20241107,184100,119505450,4645,4645,4645,4645,0
|
|
20241107,184000,119505450,4645,4645,4645,4645,0
|
|
20241107,183900,119505450,4645,4645,4645,4645,0
|
|
20241107,183800,119505450,4645,4645,4645,4645,0
|
|
20241107,183700,119505450,4645,4645,4645,4645,0
|
|
20241107,183600,119505450,4645,4645,4645,4645,0
|
|
20241107,183500,119505450,4645,4645,4645,4645,0
|
|
20241107,183400,119505450,4645,4645,4645,4645,0
|
|
20241107,183300,119505450,4645,4645,4645,4645,0
|
|
20241107,183200,119505450,4645,4645,4645,4645,0
|
|
20241107,183100,119505450,4645,4645,4645,4645,0
|
|
20241107,183000,119505450,4645,4645,4645,4645,0
|
|
20241107,182900,119505450,4645,4645,4645,4645,0
|
|
20241107,182800,119505450,4645,4645,4645,4645,0
|
|
20241107,182700,119505450,4645,4645,4645,4645,0
|
|
20241107,182600,119505450,4645,4645,4645,4645,0
|
|
20241107,182500,119505450,4645,4645,4645,4645,0
|
|
20241107,182400,119505450,4645,4645,4645,4645,0
|
|
20241107,182300,119505450,4645,4645,4645,4645,0
|
|
20241107,182200,119505450,4645,4645,4645,4645,0
|
|
20241107,182100,119505450,4645,4645,4645,4645,0
|
|
20241107,182000,119505450,4645,4645,4645,4645,0
|
|
20241107,181900,119505450,4645,4645,4645,4645,0
|
|
20241107,181800,119505450,4645,4645,4645,4645,0
|
|
20241107,181700,119505450,4645,4645,4645,4645,0
|
|
20241107,181600,119505450,4645,4645,4645,4645,0
|
|
20241107,181500,119505450,4645,4645,4645,4645,0
|
|
20241107,181400,119505450,4645,4645,4645,4645,58
|
|
20241107,181300,119505450,4645,4645,4645,4645,0
|
|
20241107,181200,119505450,4645,4645,4645,4645,0
|
|
20241107,181100,119505450,4645,4645,4645,4645,0
|
|
20241107,181000,119505450,4645,4645,4645,4645,0
|
|
20241107,180900,119505450,4645,4645,4645,4645,0
|
|
20241107,180800,119505450,4645,4645,4645,4645,0
|
|
20241107,180700,119505450,4645,4645,4645,4645,0
|
|
20241107,180600,119505450,4645,4645,4645,4645,0
|
|
20241107,180500,119505450,4645,4645,4645,4645,0
|
|
20241107,180400,119505450,4645,4645,4645,4645,0
|
|
20241107,180300,119505450,4645,4645,4645,4645,0
|
|
20241107,180200,119505450,4645,4645,4645,4645,0
|
|
20241107,180100,119505450,4645,4645,4645,4645,0
|
|
20241107,180000,119505450,4645,4645,4645,4645,0
|
|
20241107,175900,119505450,4645,4645,4645,4645,0
|
|
20241107,175800,119505450,4645,4645,4645,4645,0
|
|
20241107,175700,119505450,4645,4645,4645,4645,0
|
|
20241107,175600,119505450,4645,4645,4645,4645,0
|
|
20241107,175500,119505450,4645,4645,4645,4645,0
|
|
20241107,175400,119505450,4645,4645,4645,4645,0
|
|
20241107,175300,119505450,4645,4645,4645,4645,0
|
|
20241107,175200,119505450,4645,4645,4645,4645,0
|
|
20241107,175100,119505450,4645,4645,4645,4645,0
|
|
20241107,175000,119505450,4645,4645,4645,4645,0
|
|
20241107,174900,119505450,4645,4645,4645,4645,0
|
|
20241107,174800,119505450,4645,4645,4645,4645,0
|
|
20241107,174700,119505450,4645,4645,4645,4645,0
|
|
20241107,174600,119505450,4645,4645,4645,4645,0
|
|
20241107,174500,119505450,4645,4645,4645,4645,0
|
|
20241107,174400,119505450,4645,4645,4645,4645,58
|
|
20241107,174300,119505450,4645,4645,4645,4645,0
|
|
20241107,174200,119505450,4645,4645,4645,4645,0
|
|
20241107,174100,119505450,4645,4645,4645,4645,0
|
|
20241107,174000,119505450,4645,4645,4645,4645,0
|
|
20241107,173900,119505450,4645,4645,4645,4645,0
|
|
20241107,173800,119505450,4645,4645,4645,4645,0
|
|
20241107,173700,119505450,4645,4645,4645,4645,0
|
|
20241107,173600,119505450,4645,4645,4645,4645,0
|
|
20241107,173500,119505450,4645,4645,4645,4645,0
|
|
20241107,173400,119505450,4645,4645,4645,4645,0
|
|
20241107,173300,119505450,4645,4645,4645,4645,0
|
|
20241107,173200,119505450,4645,4645,4645,4645,0
|
|
20241107,173100,119505450,4645,4645,4645,4645,0
|
|
20241107,173000,119505450,4645,4645,4645,4645,0
|
|
20241107,172900,119505450,4645,4645,4645,4645,0
|
|
20241107,172800,119505450,4645,4645,4645,4645,0
|
|
20241107,172700,119505450,4645,4645,4645,4645,0
|
|
20241107,172600,119505450,4645,4645,4645,4645,0
|
|
20241107,172500,119505450,4645,4645,4645,4645,0
|
|
20241107,172400,119505450,4645,4645,4645,4645,0
|
|
20241107,172300,119505450,4645,4645,4645,4645,0
|
|
20241107,172200,119505450,4645,4645,4645,4645,0
|
|
20241107,172100,119505450,4645,4645,4645,4645,0
|
|
20241107,172000,119505450,4645,4645,4645,4645,0
|
|
20241107,171900,119505450,4645,4645,4645,4645,0
|
|
20241107,171800,119505450,4645,4645,4645,4645,0
|
|
20241107,171700,119505450,4645,4645,4645,4645,0
|
|
20241107,171600,119505450,4645,4645,4645,4645,0
|
|
20241107,171500,119505450,4645,4645,4645,4645,0
|
|
20241107,171400,119505450,4645,4645,4645,4645,58
|
|
20241107,171300,119505450,4645,4645,4645,4645,0
|
|
20241107,171200,119505450,4645,4645,4645,4645,0
|
|
20241107,171100,119505450,4645,4645,4645,4645,0
|
|
20241107,171000,119505450,4645,4645,4645,4645,0
|
|
20241107,170900,119505450,4645,4645,4645,4645,0
|
|
20241107,170800,119505450,4645,4645,4645,4645,0
|
|
20241107,170700,119505450,4645,4645,4645,4645,0
|
|
20241107,170600,119505450,4645,4645,4645,4645,0
|
|
20241107,170500,119505450,4645,4645,4645,4645,0
|
|
20241107,170400,119505450,4645,4645,4645,4645,0
|
|
20241107,170300,119505450,4645,4645,4645,4645,0
|
|
20241107,170200,119505450,4645,4645,4645,4645,0
|
|
20241107,170100,119505450,4645,4645,4645,4645,0
|
|
20241107,170000,119505450,4645,4645,4645,4645,0
|
|
20241107,165900,119505450,4645,4645,4645,4645,0
|
|
20241107,165800,119505450,4645,4645,4645,4645,0
|
|
20241107,165700,119505450,4645,4645,4645,4645,0
|
|
20241107,165600,119505450,4645,4645,4645,4645,0
|
|
20241107,165500,119505450,4645,4645,4645,4645,0
|
|
20241107,165400,119505450,4645,4645,4645,4645,0
|
|
20241107,165300,119505450,4645,4645,4645,4645,0
|
|
20241107,165200,119505450,4645,4645,4645,4645,0
|
|
20241107,165100,119505450,4645,4645,4645,4645,0
|
|
20241107,165000,119505450,4645,4645,4645,4645,0
|
|
20241107,164900,119505450,4645,4645,4645,4645,0
|
|
20241107,164800,119505450,4645,4645,4645,4645,0
|
|
20241107,164700,119505450,4645,4645,4645,4645,0
|
|
20241107,164600,119505450,4645,4645,4645,4645,0
|
|
20241107,164500,119505450,4645,4645,4645,4645,0
|
|
20241107,164400,119505450,4645,4645,4645,4645,58
|
|
20241107,164300,119505450,4645,4645,4645,4645,0
|
|
20241107,164200,119505450,4645,4645,4645,4645,0
|
|
20241107,164100,119505450,4645,4645,4645,4645,0
|
|
20241107,164000,119505450,4645,4645,4645,4645,0
|
|
20241107,163900,119505450,4645,4645,4645,4645,0
|
|
20241107,163800,119505450,4645,4645,4645,4645,0
|
|
20241107,163700,119505450,4645,4645,4645,4645,0
|
|
20241107,163600,119505450,4645,4645,4645,4645,0
|
|
20241107,163500,119505450,4645,4645,4645,4645,0
|
|
20241107,163400,119505450,4645,4645,4645,4645,0
|
|
20241107,163300,119505450,4645,4645,4645,4645,0
|
|
20241107,163200,119505450,4645,4645,4645,4645,0
|
|
20241107,163100,119505450,4645,4645,4645,4645,0
|
|
20241107,163000,119505450,4645,4645,4645,4645,0
|
|
20241107,162900,119505450,4645,4645,4645,4645,0
|
|
20241107,162800,119505450,4645,4645,4645,4645,0
|
|
20241107,162700,119505450,4645,4645,4645,4645,0
|
|
20241107,162600,119505450,4645,4645,4645,4645,0
|
|
20241107,162500,119505450,4645,4645,4645,4645,0
|
|
20241107,162400,119505450,4645,4645,4645,4645,0
|
|
20241107,162300,119505450,4645,4645,4645,4645,0
|
|
20241107,162200,119505450,4645,4645,4645,4645,0
|
|
20241107,162100,119505450,4645,4645,4645,4645,0
|
|
20241107,162000,119505450,4645,4645,4645,4645,0
|
|
20241107,161900,119505450,4645,4645,4645,4645,0
|
|
20241107,161800,119505450,4645,4645,4645,4645,0
|
|
20241107,161700,119505450,4645,4645,4645,4645,0
|
|
20241107,161600,119505450,4645,4645,4645,4645,0
|
|
20241107,161500,119505450,4645,4645,4645,4645,0
|
|
20241107,161400,119505450,4645,4645,4645,4645,58
|
|
20241107,161300,119505450,4645,4645,4645,4645,0
|
|
20241107,161200,119505450,4645,4645,4645,4645,0
|
|
20241107,161100,119505450,4645,4645,4645,4645,0
|
|
20241107,161000,119505450,4645,4645,4645,4645,0
|
|
20241107,160900,119505450,4645,4645,4645,4645,0
|
|
20241107,160800,119505450,4645,4645,4645,4645,0
|
|
20241107,160700,119505450,4645,4645,4645,4645,0
|
|
20241107,160600,119505450,4645,4645,4645,4645,0
|
|
20241107,160500,119505450,4645,4645,4645,4645,0
|
|
20241107,160400,119505450,4645,4645,4645,4645,0
|
|
20241107,160300,119505450,4645,4645,4645,4645,0
|
|
20241107,160200,119505450,4645,4645,4645,4645,0
|
|
20241107,160100,119505450,4645,4645,4645,4645,0
|
|
20241107,160000,119505450,4645,4645,4645,4645,0
|
|
20241107,155900,119505450,4645,4645,4645,4645,0
|
|
20241107,155800,119505450,4645,4645,4645,4645,0
|
|
20241107,155700,119505450,4645,4645,4645,4645,0
|
|
20241107,155600,119505450,4645,4645,4645,4645,0
|
|
20241107,155500,119505450,4645,4645,4645,4645,0
|
|
20241107,155400,119505450,4645,4645,4645,4645,0
|
|
20241107,155300,119505450,4645,4645,4645,4645,0
|
|
20241107,155200,119505450,4645,4645,4645,4645,0
|
|
20241107,155100,119505450,4645,4645,4645,4645,0
|
|
20241107,155000,119505450,4645,4645,4645,4645,0
|
|
20241107,154900,119505450,4645,4645,4645,4645,0
|
|
20241107,154800,119505450,4645,4645,4645,4645,0
|
|
20241107,154700,119505450,4645,4645,4645,4645,0
|
|
20241107,154600,119505450,4645,4645,4645,4645,0
|
|
20241107,154500,119505450,4645,4645,4645,4645,0
|
|
20241107,154400,119505450,4645,4645,4645,4645,58
|
|
20241107,154300,119505450,4645,4645,4645,4645,0
|
|
20241107,154200,119505450,4645,4645,4645,4645,0
|
|
20241107,154100,119505450,4645,4645,4645,4645,0
|
|
20241107,154000,119505450,4645,4645,4645,4645,0
|
|
20241107,153900,119505450,4645,4645,4645,4645,0
|
|
20241107,153800,119505450,4645,4645,4645,4645,0
|
|
20241107,153700,119505450,4645,4645,4645,4645,0
|
|
20241107,153600,119505450,4645,4645,4645,4645,0
|
|
20241107,153500,119505450,4645,4645,4645,4645,0
|
|
20241107,153400,119505450,4645,4645,4645,4645,0
|
|
20241107,153300,119505450,4645,4645,4645,4645,0
|
|
20241107,153200,119505450,4645,4645,4645,4645,0
|
|
20241107,153100,119505450,4645,4645,4645,4645,0
|
|
20241107,153000,119505450,4645,4645,4645,4645,58
|
|
20241107,152900,119236040,4635,4635,4635,4635,0
|
|
20241107,152800,119236040,4635,4635,4635,4635,0
|
|
20241107,152700,119236040,4635,4635,4635,4635,0
|
|
20241107,152600,119236040,4635,4635,4635,4635,0
|
|
20241107,152500,119236040,4635,4635,4635,4635,0
|
|
20241107,152400,119236040,4635,4635,4635,4635,0
|
|
20241107,152300,119236040,4635,4635,4635,4635,0
|
|
20241107,152200,119236040,4635,4635,4635,4635,0
|
|
20241107,152100,119236040,4635,4635,4635,4635,0
|
|
20241107,152000,119236040,4635,4635,4635,4635,0
|
|
20241107,151900,119236040,4635,4635,4635,4635,410
|
|
20241107,151800,117335690,4640,4640,4640,4640,40
|
|
20241107,151700,117150090,4640,4640,4640,4640,10
|
|
20241107,151600,117103690,4640,4640,4640,4640,0
|
|
20241107,151500,117103690,4640,4640,4640,4640,0
|
|
20241107,151400,117103690,4640,4640,4640,4640,0
|
|
20241107,151300,117103690,4640,4640,4640,4640,0
|
|
20241107,151200,117103690,4640,4640,4640,4640,0
|
|
20241107,151100,117103690,4640,4640,4640,4640,0
|
|
20241107,151000,117103690,4640,4640,4640,4640,68
|
|
20241107,150900,116788170,4640,4640,4640,4640,300
|
|
20241107,150800,115396170,4640,4640,4640,4640,2793
|
|
20241107,150700,102436650,4645,4645,4645,4645,100
|
|
20241107,150600,101972150,4650,4650,4650,4650,0
|
|
20241107,150500,101972150,4650,4650,4650,4650,17
|
|
20241107,150400,101893100,4640,4640,4640,4640,0
|
|
20241107,150300,101893100,4640,4645,4645,4640,1000
|
|
20241107,150200,97249835,4645,4645,4645,4645,3
|
|
20241107,150100,97235900,4645,4645,4645,4645,0
|
|
20241107,150000,97235900,4645,4645,4645,4645,14
|
|
20241107,145900,97170870,4650,4645,4650,4645,121
|
|
20241107,145800,96608465,4650,4645,4650,4645,70
|
|
20241107,145700,96283025,4650,4650,4650,4650,7
|
|
20241107,145600,96250475,4650,4640,4650,4640,46
|
|
20241107,145500,96036655,4650,4640,4650,4640,2691
|
|
20241107,145400,83536820,4645,4640,4645,4640,35
|
|
20241107,145300,83374310,4645,4640,4645,4640,10
|
|
20241107,145200,83327865,4645,4640,4645,4640,94
|
|
20241107,145100,82891420,4645,4645,4645,4640,105
|
|
20241107,145000,82403965,4640,4640,4645,4640,118
|
|
20241107,144900,81856100,4645,4640,4645,4640,15
|
|
20241107,144800,81786490,4645,4640,4645,4640,28
|
|
20241107,144700,81656560,4645,4640,4645,4640,103
|
|
20241107,144600,81178185,4645,4645,4645,4645,1
|
|
20241107,144500,81173540,4645,4645,4645,4640,188
|
|
20241107,144400,80300470,4645,4645,4645,4640,80
|
|
20241107,144300,79928875,4645,4640,4645,4640,100
|
|
20241107,144200,79464445,4645,4640,4645,4635,32
|
|
20241107,144100,79315875,4645,4635,4645,4635,28
|
|
20241107,144000,79186065,4645,4635,4645,4635,44
|
|
20241107,143900,78981880,4645,4645,4645,4645,0
|
|
20241107,143800,78981880,4645,4635,4645,4635,54
|
|
20241107,143700,78731300,4645,4645,4645,4645,0
|
|
20241107,143600,78731300,4645,4635,4645,4635,94
|
|
20241107,143500,78294875,4645,4645,4645,4645,0
|
|
20241107,143400,78294875,4645,4635,4645,4635,25
|
|
20241107,143300,78178990,4645,4640,4645,4635,61
|
|
20241107,143200,77895720,4645,4645,4645,4645,22
|
|
20241107,143100,77793530,4645,4645,4645,4640,27
|
|
20241107,143000,77668175,4635,4645,4645,4635,189
|
|
20241107,142900,76790520,4645,4640,4645,4640,71
|
|
20241107,142800,76460790,4645,4635,4645,4635,144
|
|
20241107,142700,75791920,4645,4645,4645,4635,379
|
|
20241107,142600,74031780,4645,4645,4645,4645,18
|
|
20241107,142500,73948170,4645,4635,4645,4635,24
|
|
20241107,142400,73836860,4645,4640,4645,4635,6
|
|
20241107,142300,73809020,4645,4635,4645,4635,43
|
|
20241107,142200,73609620,4645,4635,4645,4635,15
|
|
20241107,142100,73540020,4645,4645,4645,4645,0
|
|
20241107,142000,73540020,4645,4635,4645,4635,77
|
|
20241107,141900,73182800,4645,4645,4645,4645,0
|
|
20241107,141800,73182800,4645,4645,4645,4645,0
|
|
20241107,141700,73182800,4645,4645,4645,4645,1
|
|
20241107,141600,73178155,4645,4635,4645,4635,52
|
|
20241107,141500,72936710,4645,4645,4645,4645,0
|
|
20241107,141400,72936710,4645,4635,4645,4635,16
|
|
20241107,141300,72862460,4645,4635,4645,4635,26
|
|
20241107,141200,72741865,4645,4635,4645,4635,86
|
|
20241107,141100,72342405,4645,4635,4645,4635,27
|
|
20241107,141000,72217180,4645,4645,4645,4645,0
|
|
20241107,140900,72217180,4645,4645,4645,4645,0
|
|
20241107,140800,72217180,4645,4635,4645,4635,262
|
|
20241107,140700,71001500,4640,4640,4640,4635,53
|
|
20241107,140600,70755645,4640,4630,4645,4630,488
|
|
20241107,140500,68491570,4640,4635,4640,4630,318
|
|
20241107,140400,67019035,4640,4640,4640,4640,0
|
|
20241107,140300,67019035,4640,4635,4640,4635,16
|
|
20241107,140200,66944865,4640,4635,4640,4635,44
|
|
20241107,140100,66740900,4640,4640,4640,4640,1
|
|
20241107,140000,66736260,4635,4635,4635,4635,13
|
|
20241107,135900,66676005,4640,4640,4640,4640,0
|
|
20241107,135800,66676005,4640,4635,4640,4635,14
|
|
20241107,135700,66611110,4640,4640,4640,4640,0
|
|
20241107,135600,66611110,4640,4635,4640,4635,16
|
|
20241107,135500,66536940,4640,4635,4640,4635,2
|
|
20241107,135400,66527665,4640,4635,4640,4635,13
|
|
20241107,135300,66467405,4640,4635,4640,4635,14
|
|
20241107,135200,66402510,4640,4640,4640,4640,0
|
|
20241107,135100,66402510,4640,4635,4640,4635,14
|
|
20241107,135000,66337615,4640,4640,4640,4640,0
|
|
20241107,134900,66337615,4640,4635,4640,4635,13
|
|
20241107,134800,66277355,4640,4635,4640,4635,44
|
|
20241107,134700,66073325,4640,4635,4640,4635,14
|
|
20241107,134600,66008430,4635,4630,4640,4630,132
|
|
20241107,134500,65396750,4625,4625,4625,4625,13
|
|
20241107,134400,65336625,4625,4630,4630,4625,34
|
|
20241107,134300,65179210,4630,4630,4630,4630,1
|
|
20241107,134200,65174580,4630,4630,4630,4630,13
|
|
20241107,134100,65114390,4630,4630,4630,4630,49
|
|
20241107,134000,64887520,4630,4625,4630,4625,17
|
|
20241107,133900,64808875,4630,4630,4630,4630,5
|
|
20241107,133800,64785725,4625,4625,4625,4625,13
|
|
20241107,133700,64725600,4630,4630,4630,4630,39
|
|
20241107,133600,64545030,4630,4630,4630,4630,14
|
|
20241107,133500,64480210,4635,4635,4635,4635,1
|
|
20241107,133400,64475575,4630,4630,4630,4630,13
|
|
20241107,133300,64415385,4635,4625,4635,4625,27
|
|
20241107,133200,64290435,4625,4625,4625,4625,1
|
|
20241107,133100,64285810,4625,4625,4625,4625,3
|
|
20241107,133000,64271935,4635,4630,4635,4625,39
|
|
20241107,132900,64091475,4625,4625,4625,4625,13
|
|
20241107,132800,64031350,4630,4630,4630,4630,1
|
|
20241107,132700,64026720,4635,4635,4635,4635,0
|
|
20241107,132600,64026720,4635,4635,4635,4635,0
|
|
20241107,132500,64026720,4635,4635,4635,4635,20
|
|
20241107,132400,63934020,4630,4625,4630,4625,28
|
|
20241107,132300,63804510,4625,4625,4625,4625,25
|
|
20241107,132200,63688885,4625,4625,4625,4625,12
|
|
20241107,132100,63633385,4630,4630,4630,4630,0
|
|
20241107,132000,63633385,4630,4630,4630,4630,13
|
|
20241107,131900,63573195,4640,4640,4640,4640,0
|
|
20241107,131800,63573195,4640,4640,4640,4640,0
|
|
20241107,131700,63573195,4640,4635,4640,4635,26
|
|
20241107,131600,63452680,4630,4635,4635,4630,27
|
|
20241107,131500,63327665,4630,4630,4630,4630,13
|
|
20241107,131400,63267475,4630,4630,4630,4630,0
|
|
20241107,131300,63267475,4630,4630,4630,4630,14
|
|
20241107,131200,63202655,4630,4630,4630,4630,27
|
|
20241107,131100,63077645,4630,4630,4630,4630,0
|
|
20241107,131000,63077645,4630,4630,4630,4630,0
|
|
20241107,130900,63077645,4630,4630,4630,4630,26
|
|
20241107,130800,62957265,4630,4630,4630,4630,26
|
|
20241107,130700,62836885,4630,4630,4630,4630,13
|
|
20241107,130600,62776695,4630,4630,4630,4630,12
|
|
20241107,130500,62721135,4630,4630,4630,4630,85
|
|
20241107,130400,62327585,4630,4630,4630,4630,1
|
|
20241107,130300,62322955,4635,4630,4635,4630,3
|
|
20241107,130200,62309060,4630,4635,4635,4630,27
|
|
20241107,130100,62183975,4630,4630,4630,4630,25
|
|
20241107,130000,62068225,4630,4635,4635,4630,16
|
|
20241107,125900,61994130,4630,4630,4630,4630,0
|
|
20241107,125800,61994130,4630,4630,4630,4630,38
|
|
20241107,125700,61818190,4630,4630,4630,4630,0
|
|
20241107,125600,61818190,4630,4630,4630,4630,14
|
|
20241107,125500,61753370,4630,4630,4630,4630,13
|
|
20241107,125400,61693180,4630,4630,4630,4630,26
|
|
20241107,125300,61572800,4630,4630,4630,4630,13
|
|
20241107,125200,61512610,4635,4635,4635,4635,0
|
|
20241107,125100,61512610,4635,4630,4635,4630,38
|
|
20241107,125000,61336665,4630,4630,4630,4630,1
|
|
20241107,124900,61332035,4630,4630,4630,4630,113
|
|
20241107,124800,60808845,4630,4630,4630,4630,0
|
|
20241107,124700,60808845,4630,4630,4630,4630,62
|
|
20241107,124600,60521785,4630,4630,4630,4630,13
|
|
20241107,124500,60461595,4630,4630,4630,4630,0
|
|
20241107,124400,60461595,4630,4630,4630,4630,38
|
|
20241107,124300,60285655,4630,4630,4630,4630,1
|
|
20241107,124200,60281025,4630,4630,4630,4630,15
|
|
20241107,124100,60211575,4630,4630,4630,4630,5
|
|
20241107,124000,60188425,4625,4630,4630,4625,32
|
|
20241107,123900,60040325,4630,4630,4630,4630,0
|
|
20241107,123800,60040325,4630,4630,4630,4630,13
|
|
20241107,123700,59980135,4630,4630,4630,4630,13
|
|
20241107,123600,59919945,4635,4635,4635,4635,15
|
|
20241107,123500,59850420,4630,4630,4630,4630,12
|
|
20241107,123400,59794860,4630,4630,4630,4630,0
|
|
20241107,123300,59794860,4630,4630,4630,4630,29
|
|
20241107,123200,59660590,4630,4630,4630,4630,1
|
|
20241107,123100,59655960,4630,4630,4630,4630,26
|
|
20241107,123000,59535580,4630,4630,4630,4630,0
|
|
20241107,122900,59535580,4630,4630,4630,4630,37
|
|
20241107,122800,59364270,4630,4630,4630,4630,14
|
|
20241107,122700,59299450,4630,4630,4630,4630,0
|
|
20241107,122600,59299450,4630,4630,4630,4630,27
|
|
20241107,122500,59174440,4630,4630,4630,4630,0
|
|
20241107,122400,59174440,4630,4630,4630,4630,94
|
|
20241107,122300,58739220,4630,4630,4630,4630,1
|
|
20241107,122200,58734590,4630,4630,4630,4630,39
|
|
20241107,122100,58554020,4630,4630,4630,4630,0
|
|
20241107,122000,58554020,4630,4630,4630,4630,14
|
|
20241107,121900,58489200,4630,4630,4630,4630,25
|
|
20241107,121800,58373450,4630,4630,4630,4630,0
|
|
20241107,121700,58373450,4630,4630,4630,4630,26
|
|
20241107,121600,58253070,4630,4630,4630,4630,0
|
|
20241107,121500,58253070,4630,4630,4630,4630,38
|
|
20241107,121400,58077130,4630,4630,4630,4630,0
|
|
20241107,121300,58077130,4630,4630,4630,4630,12
|
|
20241107,121200,58021570,4630,4630,4630,4630,0
|
|
20241107,121100,58021570,4630,4630,4630,4630,25
|
|
20241107,121000,57905820,4625,4625,4625,4625,0
|
|
20241107,120900,57905820,4625,4625,4625,4625,36
|
|
20241107,120800,57739320,4620,4620,4620,4620,50
|
|
20241107,120700,57508320,4625,4625,4625,4625,3
|
|
20241107,120600,57494445,4620,4620,4620,4620,2
|
|
20241107,120500,57485205,4620,4620,4620,4620,0
|
|
20241107,120400,57485205,4620,4620,4620,4620,26
|
|
20241107,120300,57365085,4620,4620,4620,4620,2
|
|
20241107,120200,57355845,4620,4620,4620,4620,1
|
|
20241107,120100,57351225,4620,4620,4620,4620,25
|
|
20241107,120000,57235725,4620,4620,4620,4620,27
|
|
20241107,115900,57110985,4620,4620,4620,4620,24
|
|
20241107,115800,57000105,4620,4620,4620,4620,0
|
|
20241107,115700,57000105,4620,4620,4620,4620,51
|
|
20241107,115600,56764485,4620,4620,4620,4620,1
|
|
20241107,115500,56759865,4620,4620,4620,4620,1
|
|
20241107,115400,56755245,4625,4625,4625,4625,26
|
|
20241107,115300,56634995,4625,4625,4625,4625,1
|
|
20241107,115200,56630370,4625,4625,4625,4625,0
|
|
20241107,115100,56630370,4625,4625,4625,4625,24
|
|
20241107,115000,56519370,4620,4625,4630,4620,1464
|
|
20241107,114900,49743485,4630,4630,4630,4630,0
|
|
20241107,114800,49743485,4630,4625,4630,4625,40
|
|
20241107,114700,49558350,4625,4625,4625,4625,0
|
|
20241107,114600,49558350,4625,4625,4625,4625,51
|
|
20241107,114500,49322475,4635,4630,4635,4630,12
|
|
20241107,114400,49266910,4625,4625,4630,4625,27
|
|
20241107,114300,49142030,4625,4625,4625,4625,26
|
|
20241107,114200,49021780,4625,4625,4625,4625,13
|
|
20241107,114100,48961655,4630,4630,4630,4630,16
|
|
20241107,114000,48887575,4635,4635,4635,4635,0
|
|
20241107,113900,48887575,4635,4635,4635,4635,1
|
|
20241107,113800,48882940,4645,4645,4645,4645,0
|
|
20241107,113700,48882940,4645,4635,4645,4635,24
|
|
20241107,113600,48771625,4630,4635,4635,4630,16
|
|
20241107,113500,48697470,4645,4645,4645,4645,20
|
|
20241107,113400,48604570,4630,4625,4630,4625,25
|
|
20241107,113300,48488880,4620,4620,4620,4620,27
|
|
20241107,113200,48364140,4620,4620,4620,4620,51
|
|
20241107,113100,48128520,4620,4620,4620,4620,13
|
|
20241107,113000,48068460,4620,4620,4620,4620,1
|
|
20241107,112900,48063840,4620,4625,4625,4620,24
|
|
20241107,112800,47952910,4620,4620,4620,4620,0
|
|
20241107,112700,47952910,4620,4620,4620,4620,0
|
|
20241107,112600,47952910,4620,4620,4620,4620,1
|
|
20241107,112500,47948290,4645,4640,4645,4620,40
|
|
20241107,112400,47763180,4620,4620,4620,4620,1
|
|
20241107,112300,47758560,4645,4620,4645,4620,2
|
|
20241107,112200,47749295,4645,4620,4645,4620,39
|
|
20241107,112100,47568830,4645,4620,4645,4620,47
|
|
20241107,112000,47351320,4630,4630,4630,4630,0
|
|
20241107,111900,47351320,4630,4630,4630,4630,1
|
|
20241107,111800,47346690,4635,4620,4635,4620,52
|
|
20241107,111700,47106420,4620,4620,4620,4620,0
|
|
20241107,111600,47106420,4620,4640,4640,4620,3
|
|
20241107,111500,47092540,4620,4620,4620,4620,0
|
|
20241107,111400,47092540,4620,4635,4645,4620,52
|
|
20241107,111300,46851820,4620,4620,4620,4620,1
|
|
20241107,111200,46847200,4620,4620,4620,4620,1
|
|
20241107,111100,46842580,4645,4620,4645,4620,38
|
|
20241107,111000,46666755,4645,4645,4645,4645,0
|
|
20241107,110900,46666755,4645,4635,4645,4635,27
|
|
20241107,110800,46541535,4620,4620,4620,4620,0
|
|
20241107,110700,46541535,4620,4620,4620,4620,25
|
|
20241107,110600,46426035,4645,4645,4645,4645,0
|
|
20241107,110500,46426035,4645,4640,4645,4640,13
|
|
20241107,110400,46365710,4620,4620,4620,4620,2
|
|
20241107,110300,46356470,4645,4620,4645,4620,15
|
|
20241107,110200,46286885,4645,4620,4645,4620,27
|
|
20241107,110100,46161680,4645,4645,4645,4645,0
|
|
20241107,110000,46161680,4645,4645,4645,4645,0
|
|
20241107,105900,46161680,4645,4640,4645,4640,14
|
|
20241107,105800,46096715,4620,4620,4620,4620,60
|
|
20241107,105700,45819515,4645,4645,4645,4645,0
|
|
20241107,105600,45819515,4645,4620,4645,4620,8
|
|
20241107,105500,45782505,4620,4620,4620,4620,12
|
|
20241107,105400,45727065,4625,4625,4625,4625,0
|
|
20241107,105300,45727065,4625,4625,4625,4625,71
|
|
20241107,105200,45398690,4625,4625,4625,4625,27
|
|
20241107,105100,45273815,4625,4625,4625,4625,0
|
|
20241107,105000,45273815,4625,4625,4625,4625,25
|
|
20241107,104900,45158190,4625,4625,4625,4625,25
|
|
20241107,104800,45042565,4625,4625,4625,4625,2
|
|
20241107,104700,45033315,4625,4625,4625,4625,0
|
|
20241107,104600,45033315,4625,4625,4625,4625,26
|
|
20241107,104500,44913065,4625,4625,4625,4625,0
|
|
20241107,104400,44913065,4625,4625,4625,4625,0
|
|
20241107,104300,44913065,4625,4625,4645,4625,16
|
|
20241107,104200,44838850,4645,4645,4645,4645,0
|
|
20241107,104100,44838850,4645,4625,4645,4625,52
|
|
20241107,104000,44598140,4625,4625,4625,4625,0
|
|
20241107,103900,44598140,4625,4625,4625,4625,25
|
|
20241107,103800,44482515,4625,4625,4625,4625,0
|
|
20241107,103700,44482515,4625,4625,4625,4625,0
|
|
20241107,103600,44482515,4625,4625,4625,4625,0
|
|
20241107,103500,44482515,4625,4625,4625,4625,25
|
|
20241107,103400,44366890,4625,4625,4625,4625,24
|
|
20241107,103300,44255890,4625,4625,4625,4625,1
|
|
20241107,103200,44251265,4625,4625,4625,4625,52
|
|
20241107,103100,44010765,4625,4625,4625,4625,0
|
|
20241107,103000,44010765,4625,4625,4625,4625,27
|
|
20241107,102900,43885890,4625,4625,4625,4625,0
|
|
20241107,102800,43885890,4625,4625,4625,4625,25
|
|
20241107,102700,43770265,4625,4625,4625,4625,0
|
|
20241107,102600,43770265,4625,4625,4625,4625,3
|
|
20241107,102500,43756390,4645,4645,4645,4645,1
|
|
20241107,102400,43751745,4625,4625,4625,4625,50
|
|
20241107,102300,43520495,4625,4625,4625,4625,25
|
|
20241107,102200,43404870,4625,4625,4625,4625,0
|
|
20241107,102100,43404870,4625,4625,4625,4625,51
|
|
20241107,102000,43168995,4625,4625,4625,4625,0
|
|
20241107,101900,43168995,4625,4625,4625,4625,21
|
|
20241107,101800,43071870,4625,4625,4625,4625,1
|
|
20241107,101700,43067245,4625,4625,4625,4625,25
|
|
20241107,101600,42951620,4625,4625,4625,4625,1
|
|
20241107,101500,42946995,4640,4640,4640,4640,0
|
|
20241107,101400,42946995,4640,4625,4640,4625,29
|
|
20241107,101300,42812795,4645,4625,4645,4625,15
|
|
20241107,101200,42743335,4625,4625,4625,4625,13
|
|
20241107,101100,42683210,4625,4625,4625,4625,0
|
|
20241107,101000,42683210,4625,4625,4625,4625,48
|
|
20241107,100900,42461210,4625,4625,4625,4625,0
|
|
20241107,100800,42461210,4625,4625,4625,4625,10
|
|
20241107,100700,42414960,4630,4630,4630,4630,50
|
|
20241107,100600,42183460,4630,4635,4635,4630,13
|
|
20241107,100500,42123265,4635,4635,4635,4635,2
|
|
20241107,100400,42113995,4630,4640,4640,4630,3
|
|
20241107,100300,42100085,4645,4645,4645,4645,0
|
|
20241107,100200,42100085,4645,4630,4645,4630,3
|
|
20241107,100100,42086165,4630,4630,4630,4630,26
|
|
20241107,100000,41965785,4630,4630,4630,4630,51
|
|
20241107,095900,41729655,4630,4630,4630,4630,26
|
|
20241107,095800,41609275,4630,4630,4630,4630,1
|
|
20241107,095700,41604645,4630,4630,4630,4630,12
|
|
20241107,095600,41549085,4630,4630,4630,4630,2
|
|
20241107,095500,41539825,4645,4645,4645,4645,0
|
|
20241107,095400,41539825,4645,4645,4645,4645,0
|
|
20241107,095300,41539825,4645,4625,4645,4625,66
|
|
20241107,095200,41234045,4630,4630,4630,4630,1
|
|
20241107,095100,41229415,4645,4645,4645,4645,0
|
|
20241107,095000,41229415,4645,4645,4645,4645,0
|
|
20241107,094900,41229415,4645,4645,4645,4645,0
|
|
20241107,094800,41229415,4645,4645,4645,4645,0
|
|
20241107,094700,41229415,4645,4635,4645,4635,23
|
|
20241107,094600,41122750,4640,4625,4640,4625,28
|
|
20241107,094500,40992985,4625,4635,4635,4625,52
|
|
20241107,094400,40752215,4640,4640,4640,4625,3
|
|
20241107,094300,40738310,4625,4640,4640,4625,216
|
|
20241107,094200,39736085,4640,4630,4640,4630,42
|
|
20241107,094100,39541515,4640,4640,4640,4640,3
|
|
20241107,094000,39527595,4640,4635,4640,4635,17
|
|
20241107,093900,39448780,4640,4640,4640,4640,0
|
|
20241107,093800,39448780,4640,4630,4640,4630,2
|
|
20241107,093700,39439510,4645,4645,4645,4645,1
|
|
20241107,093600,39434865,4640,4640,4640,4640,44
|
|
20241107,093500,39230705,4645,4640,4645,4640,87
|
|
20241107,093400,38827020,4645,4630,4645,4630,15
|
|
20241107,093300,38757425,4645,4645,4645,4645,0
|
|
20241107,093200,38757425,4645,4640,4645,4630,27
|
|
20241107,093100,38632145,4640,4640,4640,4640,1
|
|
20241107,093000,38627505,4645,4630,4645,4630,5
|
|
20241107,092900,38604310,4645,4635,4645,4635,69
|
|
20241107,092800,38284190,4630,4635,4640,4630,21
|
|
20241107,092700,38186885,4630,4630,4630,4630,25
|
|
20241107,092600,38071135,4640,4630,4640,4630,2
|
|
20241107,092500,38061865,4640,4640,4640,4630,35
|
|
20241107,092400,37899735,4630,4630,4640,4630,27
|
|
20241107,092300,37774715,4640,4640,4645,4630,36
|
|
20241107,092200,37607685,4630,4635,4640,4630,14
|
|
20241107,092100,37542795,4630,4630,4630,4630,13
|
|
20241107,092000,37482605,4630,4630,4630,4630,22
|
|
20241107,091900,37380745,4640,4640,4640,4640,0
|
|
20241107,091800,37380745,4640,4630,4640,4630,6
|
|
20241107,091700,37352915,4645,4645,4645,4645,0
|
|
20241107,091600,37352915,4645,4630,4645,4630,21
|
|
20241107,091500,37255480,4650,4630,4650,4610,3992
|
|
20241107,091400,18811710,4650,4650,4650,4650,0
|
|
20241107,091300,18811710,4650,4650,4650,4650,0
|
|
20241107,091200,18811710,4650,4630,4650,4630,116
|
|
20241107,091100,18273955,4610,4630,4630,4610,2850
|
|
20241107,091000,5117135,4650,4630,4650,4630,33
|
|
20241107,090900,4964015,4650,4650,4650,4650,0
|
|
20241107,090800,4964015,4650,4640,4650,4635,118
|
|
20241107,090700,4416930,4650,4650,4650,4650,0
|
|
20241107,090600,4416930,4650,4645,4650,4645,78
|
|
20241107,090500,4054605,4650,4645,4660,4645,429
|
|
20241107,090400,2060365,4635,4620,4635,4620,382
|
|
20241107,090300,292025,4620,4625,4625,4620,11
|
|
20241107,090200,241190,4645,4630,4645,4630,28
|
|
20241107,090100,111300,4635,4635,4635,4635,12
|
|
20241107,090000,55680,4640,4640,4640,4640,12
|