647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,194400,223193495,4620,4620,4620,4620,435
|
|
20241108,194300,223193495,4620,4620,4620,4620,0
|
|
20241108,194200,223193495,4620,4620,4620,4620,0
|
|
20241108,194100,223193495,4620,4620,4620,4620,0
|
|
20241108,194000,223193495,4620,4620,4620,4620,0
|
|
20241108,193900,223193495,4620,4620,4620,4620,0
|
|
20241108,193800,223193495,4620,4620,4620,4620,0
|
|
20241108,193700,223193495,4620,4620,4620,4620,0
|
|
20241108,193600,223193495,4620,4620,4620,4620,0
|
|
20241108,193500,223193495,4620,4620,4620,4620,0
|
|
20241108,193400,223193495,4620,4620,4620,4620,0
|
|
20241108,193300,223193495,4620,4620,4620,4620,0
|
|
20241108,193200,223193495,4620,4620,4620,4620,0
|
|
20241108,193100,223193495,4620,4620,4620,4620,0
|
|
20241108,193000,223193495,4620,4620,4620,4620,0
|
|
20241108,192900,223193495,4620,4620,4620,4620,0
|
|
20241108,192800,223193495,4620,4620,4620,4620,0
|
|
20241108,192700,223193495,4620,4620,4620,4620,0
|
|
20241108,192600,223193495,4620,4620,4620,4620,0
|
|
20241108,192500,223193495,4620,4620,4620,4620,0
|
|
20241108,192400,223193495,4620,4620,4620,4620,0
|
|
20241108,192300,223193495,4620,4620,4620,4620,0
|
|
20241108,192200,223193495,4620,4620,4620,4620,0
|
|
20241108,192100,223193495,4620,4620,4620,4620,0
|
|
20241108,192000,223193495,4620,4620,4620,4620,0
|
|
20241108,191900,223193495,4620,4620,4620,4620,0
|
|
20241108,191800,223193495,4620,4620,4620,4620,0
|
|
20241108,191700,223193495,4620,4620,4620,4620,0
|
|
20241108,191600,223193495,4620,4620,4620,4620,0
|
|
20241108,191500,223193495,4620,4620,4620,4620,0
|
|
20241108,191400,223193495,4620,4620,4620,4620,435
|
|
20241108,191300,223193495,4620,4620,4620,4620,0
|
|
20241108,191200,223193495,4620,4620,4620,4620,0
|
|
20241108,191100,223193495,4620,4620,4620,4620,0
|
|
20241108,191000,223193495,4620,4620,4620,4620,0
|
|
20241108,190900,223193495,4620,4620,4620,4620,0
|
|
20241108,190800,223193495,4620,4620,4620,4620,0
|
|
20241108,190700,223193495,4620,4620,4620,4620,0
|
|
20241108,190600,223193495,4620,4620,4620,4620,0
|
|
20241108,190500,223193495,4620,4620,4620,4620,0
|
|
20241108,190400,223193495,4620,4620,4620,4620,0
|
|
20241108,190300,223193495,4620,4620,4620,4620,0
|
|
20241108,190200,223193495,4620,4620,4620,4620,0
|
|
20241108,190100,223193495,4620,4620,4620,4620,0
|
|
20241108,190000,223193495,4620,4620,4620,4620,0
|
|
20241108,185900,223193495,4620,4620,4620,4620,0
|
|
20241108,185800,223193495,4620,4620,4620,4620,0
|
|
20241108,185700,223193495,4620,4620,4620,4620,0
|
|
20241108,185600,223193495,4620,4620,4620,4620,0
|
|
20241108,185500,223193495,4620,4620,4620,4620,0
|
|
20241108,185400,223193495,4620,4620,4620,4620,0
|
|
20241108,185300,223193495,4620,4620,4620,4620,0
|
|
20241108,185200,223193495,4620,4620,4620,4620,0
|
|
20241108,185100,223193495,4620,4620,4620,4620,0
|
|
20241108,185000,223193495,4620,4620,4620,4620,0
|
|
20241108,184900,223193495,4620,4620,4620,4620,0
|
|
20241108,184800,223193495,4620,4620,4620,4620,0
|
|
20241108,184700,223193495,4620,4620,4620,4620,0
|
|
20241108,184600,223193495,4620,4620,4620,4620,0
|
|
20241108,184500,223193495,4620,4620,4620,4620,0
|
|
20241108,184400,223193495,4620,4620,4620,4620,435
|
|
20241108,184300,223193495,4620,4620,4620,4620,0
|
|
20241108,184200,223193495,4620,4620,4620,4620,0
|
|
20241108,184100,223193495,4620,4620,4620,4620,0
|
|
20241108,184000,223193495,4620,4620,4620,4620,0
|
|
20241108,183900,223193495,4620,4620,4620,4620,0
|
|
20241108,183800,223193495,4620,4620,4620,4620,0
|
|
20241108,183700,223193495,4620,4620,4620,4620,0
|
|
20241108,183600,223193495,4620,4620,4620,4620,0
|
|
20241108,183500,223193495,4620,4620,4620,4620,0
|
|
20241108,183400,223193495,4620,4620,4620,4620,0
|
|
20241108,183300,223193495,4620,4620,4620,4620,0
|
|
20241108,183200,223193495,4620,4620,4620,4620,0
|
|
20241108,183100,223193495,4620,4620,4620,4620,0
|
|
20241108,183000,223193495,4620,4620,4620,4620,0
|
|
20241108,182900,223193495,4620,4620,4620,4620,0
|
|
20241108,182800,223193495,4620,4620,4620,4620,0
|
|
20241108,182700,223193495,4620,4620,4620,4620,0
|
|
20241108,182600,223193495,4620,4620,4620,4620,0
|
|
20241108,182500,223193495,4620,4620,4620,4620,0
|
|
20241108,182400,223193495,4620,4620,4620,4620,0
|
|
20241108,182300,223193495,4620,4620,4620,4620,0
|
|
20241108,182200,223193495,4620,4620,4620,4620,0
|
|
20241108,182100,223193495,4620,4620,4620,4620,0
|
|
20241108,182000,223193495,4620,4620,4620,4620,0
|
|
20241108,181900,223193495,4620,4620,4620,4620,0
|
|
20241108,181800,223193495,4620,4620,4620,4620,0
|
|
20241108,181700,223193495,4620,4620,4620,4620,0
|
|
20241108,181600,223193495,4620,4620,4620,4620,0
|
|
20241108,181500,223193495,4620,4620,4620,4620,0
|
|
20241108,181400,223193495,4620,4620,4620,4620,435
|
|
20241108,181300,223193495,4620,4620,4620,4620,0
|
|
20241108,181200,223193495,4620,4620,4620,4620,0
|
|
20241108,181100,223193495,4620,4620,4620,4620,0
|
|
20241108,181000,223193495,4620,4620,4620,4620,0
|
|
20241108,180900,223193495,4620,4620,4620,4620,0
|
|
20241108,180800,223193495,4620,4620,4620,4620,0
|
|
20241108,180700,223193495,4620,4620,4620,4620,0
|
|
20241108,180600,223193495,4620,4620,4620,4620,0
|
|
20241108,180500,223193495,4620,4620,4620,4620,0
|
|
20241108,180400,223193495,4620,4620,4620,4620,0
|
|
20241108,180300,223193495,4620,4620,4620,4620,0
|
|
20241108,180200,223193495,4620,4620,4620,4620,0
|
|
20241108,180100,223193495,4620,4620,4620,4620,0
|
|
20241108,180000,223193495,4620,4620,4620,4620,0
|
|
20241108,175900,223193495,4620,4620,4620,4620,0
|
|
20241108,175800,223193495,4620,4620,4620,4620,0
|
|
20241108,175700,223193495,4620,4620,4620,4620,0
|
|
20241108,175600,223193495,4620,4620,4620,4620,0
|
|
20241108,175500,223193495,4620,4620,4620,4620,0
|
|
20241108,175400,223193495,4620,4620,4620,4620,0
|
|
20241108,175300,223193495,4620,4620,4620,4620,0
|
|
20241108,175200,223193495,4620,4620,4620,4620,0
|
|
20241108,175100,223193495,4620,4620,4620,4620,0
|
|
20241108,175000,223193495,4620,4620,4620,4620,0
|
|
20241108,174900,223193495,4620,4620,4620,4620,0
|
|
20241108,174800,223193495,4620,4620,4620,4620,0
|
|
20241108,174700,223193495,4620,4620,4620,4620,0
|
|
20241108,174600,223193495,4620,4620,4620,4620,0
|
|
20241108,174500,223193495,4620,4620,4620,4620,0
|
|
20241108,174400,223193495,4620,4620,4620,4620,435
|
|
20241108,174300,223193495,4620,4620,4620,4620,0
|
|
20241108,174200,223193495,4620,4620,4620,4620,0
|
|
20241108,174100,223193495,4620,4620,4620,4620,0
|
|
20241108,174000,223193495,4620,4620,4620,4620,0
|
|
20241108,173900,223193495,4620,4620,4620,4620,0
|
|
20241108,173800,223193495,4620,4620,4620,4620,0
|
|
20241108,173700,223193495,4620,4620,4620,4620,0
|
|
20241108,173600,223193495,4620,4620,4620,4620,0
|
|
20241108,173500,223193495,4620,4620,4620,4620,0
|
|
20241108,173400,223193495,4620,4620,4620,4620,0
|
|
20241108,173300,223193495,4620,4620,4620,4620,0
|
|
20241108,173200,223193495,4620,4620,4620,4620,0
|
|
20241108,173100,223193495,4620,4620,4620,4620,0
|
|
20241108,173000,223193495,4620,4620,4620,4620,0
|
|
20241108,172900,223193495,4620,4620,4620,4620,0
|
|
20241108,172800,223193495,4620,4620,4620,4620,0
|
|
20241108,172700,223193495,4620,4620,4620,4620,0
|
|
20241108,172600,223193495,4620,4620,4620,4620,0
|
|
20241108,172500,223193495,4620,4620,4620,4620,0
|
|
20241108,172400,223193495,4620,4620,4620,4620,0
|
|
20241108,172300,223193495,4620,4620,4620,4620,0
|
|
20241108,172200,223193495,4620,4620,4620,4620,0
|
|
20241108,172100,223193495,4620,4620,4620,4620,0
|
|
20241108,172000,223193495,4620,4620,4620,4620,0
|
|
20241108,171900,223193495,4620,4620,4620,4620,0
|
|
20241108,171800,223193495,4620,4620,4620,4620,0
|
|
20241108,171700,223193495,4620,4620,4620,4620,0
|
|
20241108,171600,223193495,4620,4620,4620,4620,0
|
|
20241108,171500,223193495,4620,4620,4620,4620,0
|
|
20241108,171400,223193495,4620,4620,4620,4620,435
|
|
20241108,171300,223193495,4620,4620,4620,4620,0
|
|
20241108,171200,223193495,4620,4620,4620,4620,0
|
|
20241108,171100,223193495,4620,4620,4620,4620,0
|
|
20241108,171000,223193495,4620,4620,4620,4620,0
|
|
20241108,170900,223193495,4620,4620,4620,4620,0
|
|
20241108,170800,223193495,4620,4620,4620,4620,0
|
|
20241108,170700,223193495,4620,4620,4620,4620,0
|
|
20241108,170600,223193495,4620,4620,4620,4620,0
|
|
20241108,170500,223193495,4620,4620,4620,4620,0
|
|
20241108,170400,223193495,4620,4620,4620,4620,0
|
|
20241108,170300,223193495,4620,4620,4620,4620,0
|
|
20241108,170200,223193495,4620,4620,4620,4620,0
|
|
20241108,170100,223193495,4620,4620,4620,4620,0
|
|
20241108,170000,223193495,4620,4620,4620,4620,0
|
|
20241108,165900,223193495,4620,4620,4620,4620,0
|
|
20241108,165800,223193495,4620,4620,4620,4620,0
|
|
20241108,165700,223193495,4620,4620,4620,4620,0
|
|
20241108,165600,223193495,4620,4620,4620,4620,0
|
|
20241108,165500,223193495,4620,4620,4620,4620,0
|
|
20241108,165400,223193495,4620,4620,4620,4620,0
|
|
20241108,165300,223193495,4620,4620,4620,4620,0
|
|
20241108,165200,223193495,4620,4620,4620,4620,0
|
|
20241108,165100,223193495,4620,4620,4620,4620,0
|
|
20241108,165000,223193495,4620,4620,4620,4620,0
|
|
20241108,164900,223193495,4620,4620,4620,4620,0
|
|
20241108,164800,223193495,4620,4620,4620,4620,0
|
|
20241108,164700,223193495,4620,4620,4620,4620,0
|
|
20241108,164600,223193495,4620,4620,4620,4620,0
|
|
20241108,164500,223193495,4620,4620,4620,4620,0
|
|
20241108,164400,223193495,4620,4620,4620,4620,435
|
|
20241108,164300,223193495,4620,4620,4620,4620,0
|
|
20241108,164200,223193495,4620,4620,4620,4620,0
|
|
20241108,164100,223193495,4620,4620,4620,4620,0
|
|
20241108,164000,223193495,4620,4620,4620,4620,0
|
|
20241108,163900,223193495,4620,4620,4620,4620,0
|
|
20241108,163800,223193495,4620,4620,4620,4620,0
|
|
20241108,163700,223193495,4620,4620,4620,4620,0
|
|
20241108,163600,223193495,4620,4620,4620,4620,0
|
|
20241108,163500,223193495,4620,4620,4620,4620,0
|
|
20241108,163400,223193495,4620,4620,4620,4620,0
|
|
20241108,163300,223193495,4620,4620,4620,4620,0
|
|
20241108,163200,223193495,4620,4620,4620,4620,0
|
|
20241108,163100,223193495,4620,4620,4620,4620,0
|
|
20241108,163000,223193495,4620,4620,4620,4620,0
|
|
20241108,162900,223193495,4620,4620,4620,4620,0
|
|
20241108,162800,223193495,4620,4620,4620,4620,0
|
|
20241108,162700,223193495,4620,4620,4620,4620,0
|
|
20241108,162600,223193495,4620,4620,4620,4620,0
|
|
20241108,162500,223193495,4620,4620,4620,4620,0
|
|
20241108,162400,223193495,4620,4620,4620,4620,0
|
|
20241108,162300,223193495,4620,4620,4620,4620,0
|
|
20241108,162200,223193495,4620,4620,4620,4620,0
|
|
20241108,162100,223193495,4620,4620,4620,4620,0
|
|
20241108,162000,223193495,4620,4620,4620,4620,0
|
|
20241108,161900,223193495,4620,4620,4620,4620,0
|
|
20241108,161800,223193495,4620,4620,4620,4620,0
|
|
20241108,161700,223193495,4620,4620,4620,4620,0
|
|
20241108,161600,223193495,4620,4620,4620,4620,0
|
|
20241108,161500,223193495,4620,4620,4620,4620,0
|
|
20241108,161400,223193495,4620,4620,4620,4620,435
|
|
20241108,161300,223193495,4620,4620,4620,4620,0
|
|
20241108,161200,223193495,4620,4620,4620,4620,0
|
|
20241108,161100,223193495,4620,4620,4620,4620,0
|
|
20241108,161000,223193495,4620,4620,4620,4620,0
|
|
20241108,160900,223193495,4620,4620,4620,4620,0
|
|
20241108,160800,223193495,4620,4620,4620,4620,0
|
|
20241108,160700,223193495,4620,4620,4620,4620,0
|
|
20241108,160600,223193495,4620,4620,4620,4620,0
|
|
20241108,160500,223193495,4620,4620,4620,4620,0
|
|
20241108,160400,223193495,4620,4620,4620,4620,0
|
|
20241108,160300,223193495,4620,4620,4620,4620,0
|
|
20241108,160200,223193495,4620,4620,4620,4620,0
|
|
20241108,160100,223193495,4620,4620,4620,4620,0
|
|
20241108,160000,223193495,4620,4620,4620,4620,0
|
|
20241108,155900,223193495,4620,4620,4620,4620,0
|
|
20241108,155800,223193495,4620,4620,4620,4620,0
|
|
20241108,155700,223193495,4620,4620,4620,4620,0
|
|
20241108,155600,223193495,4620,4620,4620,4620,0
|
|
20241108,155500,223193495,4620,4620,4620,4620,0
|
|
20241108,155400,223193495,4620,4620,4620,4620,0
|
|
20241108,155300,223193495,4620,4620,4620,4620,0
|
|
20241108,155200,223193495,4620,4620,4620,4620,0
|
|
20241108,155100,223193495,4620,4620,4620,4620,0
|
|
20241108,155000,223193495,4620,4620,4620,4620,0
|
|
20241108,154900,223193495,4620,4620,4620,4620,0
|
|
20241108,154800,223193495,4620,4620,4620,4620,0
|
|
20241108,154700,223193495,4620,4620,4620,4620,0
|
|
20241108,154600,223193495,4620,4620,4620,4620,0
|
|
20241108,154500,223193495,4620,4620,4620,4620,0
|
|
20241108,154400,223193495,4620,4620,4620,4620,435
|
|
20241108,154300,223193495,4620,4620,4620,4620,0
|
|
20241108,154200,223193495,4620,4620,4620,4620,0
|
|
20241108,154100,223193495,4620,4620,4620,4620,0
|
|
20241108,154000,223193495,4620,4620,4620,4620,0
|
|
20241108,153900,223193495,4620,4620,4620,4620,0
|
|
20241108,153800,223193495,4620,4620,4620,4620,0
|
|
20241108,153700,223193495,4620,4620,4620,4620,0
|
|
20241108,153600,223193495,4620,4620,4620,4620,0
|
|
20241108,153500,223193495,4620,4620,4620,4620,0
|
|
20241108,153400,223193495,4620,4620,4620,4620,0
|
|
20241108,153300,223193495,4620,4620,4620,4620,0
|
|
20241108,153200,223193495,4620,4620,4620,4620,0
|
|
20241108,153100,223193495,4620,4620,4620,4620,0
|
|
20241108,153000,223193495,4620,4620,4620,4620,435
|
|
20241108,152900,221183795,4630,4630,4630,4630,0
|
|
20241108,152800,221183795,4630,4630,4630,4630,0
|
|
20241108,152700,221183795,4630,4630,4630,4630,0
|
|
20241108,152600,221183795,4630,4630,4630,4630,0
|
|
20241108,152500,221183795,4630,4630,4630,4630,0
|
|
20241108,152400,221183795,4630,4630,4630,4630,0
|
|
20241108,152300,221183795,4630,4630,4630,4630,0
|
|
20241108,152200,221183795,4630,4630,4630,4630,0
|
|
20241108,152100,221183795,4630,4630,4630,4630,0
|
|
20241108,152000,221183795,4630,4630,4630,4630,0
|
|
20241108,151900,221183795,4630,4630,4630,4630,0
|
|
20241108,151800,221183795,4630,4630,4630,4630,0
|
|
20241108,151700,221183795,4630,4630,4630,4630,0
|
|
20241108,151600,221183795,4630,4630,4630,4630,0
|
|
20241108,151500,221183795,4630,4630,4630,4630,0
|
|
20241108,151400,221183795,4630,4630,4630,4630,0
|
|
20241108,151300,221183795,4630,4630,4630,4630,0
|
|
20241108,151200,221183795,4630,4630,4630,4630,0
|
|
20241108,151100,221183795,4630,4630,4630,4630,0
|
|
20241108,151000,221183795,4630,4630,4630,4630,0
|
|
20241108,150900,221183795,4630,4630,4630,4630,0
|
|
20241108,150800,221183795,4630,4625,4630,4625,150
|
|
20241108,150700,220489970,4630,4630,4630,4630,0
|
|
20241108,150600,220489970,4630,4630,4630,4630,0
|
|
20241108,150500,220489970,4630,4630,4630,4630,0
|
|
20241108,150400,220489970,4630,4630,4630,4630,0
|
|
20241108,150300,220489970,4630,4630,4630,4630,0
|
|
20241108,150200,220489970,4630,4630,4630,4630,0
|
|
20241108,150100,220489970,4630,4630,4630,4630,0
|
|
20241108,150000,220489970,4630,4620,4630,4620,76
|
|
20241108,145900,220138340,4630,4630,4630,4625,88
|
|
20241108,145800,219730975,4630,4625,4630,4625,16
|
|
20241108,145700,219656965,4630,4630,4630,4630,0
|
|
20241108,145600,219656965,4630,4630,4630,4620,42
|
|
20241108,145500,219462830,4630,4625,4630,4625,18
|
|
20241108,145400,219379560,4630,4630,4630,4630,2
|
|
20241108,145300,219370300,4630,4625,4630,4625,59
|
|
20241108,145200,219097420,4625,4625,4625,4625,2282
|
|
20241108,145100,208543170,4635,4635,4635,4630,504
|
|
20241108,145000,206209630,4635,4630,4635,4630,587
|
|
20241108,144900,203491115,4635,4625,4635,4625,90
|
|
20241108,144800,203074530,4630,4630,4630,4630,106
|
|
20241108,144700,202583750,4630,4630,4630,4630,5
|
|
20241108,144600,202560600,4635,4635,4635,4635,0
|
|
20241108,144500,202560600,4635,4630,4635,4630,75
|
|
20241108,144400,202213175,4635,4625,4635,4625,1065
|
|
20241108,144300,197282290,4630,4630,4630,4630,0
|
|
20241108,144200,197282290,4630,4630,4630,4630,2
|
|
20241108,144100,197273030,4630,4620,4630,4620,41
|
|
20241108,144000,197083525,4630,4630,4630,4630,2
|
|
20241108,143900,197074265,4630,4620,4630,4620,16
|
|
20241108,143800,197000265,4630,4620,4630,4620,40
|
|
20241108,143700,196815385,4630,4630,4630,4630,1
|
|
20241108,143600,196810755,4630,4625,4630,4625,16
|
|
20241108,143500,196736750,4630,4630,4630,4630,0
|
|
20241108,143400,196736750,4630,4630,4630,4625,81
|
|
20241108,143300,196362025,4625,4625,4625,4625,200
|
|
20241108,143200,195437025,4635,4635,4635,4625,554
|
|
20241108,143100,192874310,4635,4635,4635,4630,511
|
|
20241108,143000,190508345,4630,4635,4635,4630,76
|
|
20241108,142900,190156280,4635,4625,4635,4625,2541
|
|
20241108,142800,178396840,4620,4620,4620,4620,15
|
|
20241108,142700,178327540,4620,4625,4625,4620,26
|
|
20241108,142600,178207415,4620,4620,4620,4620,14
|
|
20241108,142500,178142735,4630,4625,4630,4625,16
|
|
20241108,142400,178068730,4630,4625,4630,4625,26
|
|
20241108,142300,177948475,4630,4625,4630,4625,15
|
|
20241108,142200,177879095,4630,4625,4630,4625,25
|
|
20241108,142100,177763465,4620,4620,4620,4620,15
|
|
20241108,142000,177694165,4620,4620,4620,4620,25
|
|
20241108,141900,177578665,4620,4620,4620,4620,14
|
|
20241108,141800,177513985,4620,4620,4620,4620,0
|
|
20241108,141700,177513985,4620,4620,4620,4620,15
|
|
20241108,141600,177444685,4620,4620,4620,4620,25
|
|
20241108,141500,177329185,4630,4630,4630,4630,1
|
|
20241108,141400,177324555,4620,4625,4625,4620,1014
|
|
20241108,141300,172637500,4640,4640,4640,4640,0
|
|
20241108,141200,172637500,4640,4635,4640,4630,127
|
|
20241108,141100,172048970,4630,4630,4630,4630,0
|
|
20241108,141000,172048970,4630,4630,4630,4630,14
|
|
20241108,140900,171984150,4630,4630,4630,4630,25
|
|
20241108,140800,171868400,4630,4630,4630,4630,15
|
|
20241108,140700,171798950,4630,4630,4630,4630,0
|
|
20241108,140600,171798950,4630,4630,4630,4630,14
|
|
20241108,140500,171734130,4630,4630,4630,4630,40
|
|
20241108,140400,171548930,4635,4635,4635,4635,2
|
|
20241108,140300,171539660,4630,4630,4630,4630,14
|
|
20241108,140200,171474840,4635,4635,4635,4635,0
|
|
20241108,140100,171474840,4635,4635,4635,4635,20
|
|
20241108,140000,171382140,4640,4640,4640,4640,0
|
|
20241108,135900,171382140,4640,4635,4640,4635,15
|
|
20241108,135800,171312610,4640,4635,4640,4635,51
|
|
20241108,135700,171076170,4640,4640,4640,4640,0
|
|
20241108,135600,171076170,4640,4640,4640,4640,0
|
|
20241108,135500,171076170,4640,4635,4640,4630,217
|
|
20241108,135400,170070430,4635,4615,4635,4615,2232
|
|
20241108,135300,159745270,4615,4615,4615,4615,0
|
|
20241108,135200,159745270,4615,4615,4615,4615,14
|
|
20241108,135100,159680660,4615,4615,4615,4615,0
|
|
20241108,135000,159680660,4615,4615,4615,4615,39
|
|
20241108,134900,159500675,4620,4620,4620,4620,7
|
|
20241108,134800,159468335,4615,4620,4620,4615,25
|
|
20241108,134700,159352910,4615,4615,4615,4615,25
|
|
20241108,134600,159237535,4615,4620,4620,4615,24
|
|
20241108,134500,159126725,4620,4620,4620,4620,2
|
|
20241108,134400,159117485,4615,4615,4615,4615,15
|
|
20241108,134300,159048260,4615,4615,4615,4615,39
|
|
20241108,134200,158868275,4620,4620,4620,4620,10
|
|
20241108,134100,158822075,4615,4615,4615,4615,15
|
|
20241108,134000,158752850,4615,4615,4615,4615,25
|
|
20241108,133900,158637475,4615,4615,4615,4615,14
|
|
20241108,133800,158572865,4615,4615,4615,4615,0
|
|
20241108,133700,158572865,4615,4615,4615,4615,15
|
|
20241108,133600,158503640,4615,4615,4615,4615,25
|
|
20241108,133500,158388265,4615,4615,4615,4615,14
|
|
20241108,133400,158323655,4620,4620,4620,4620,35
|
|
20241108,133300,158161955,4615,4615,4615,4615,15
|
|
20241108,133200,158092730,4615,4615,4615,4615,39
|
|
20241108,133100,157912745,4615,4615,4615,4615,0
|
|
20241108,133000,157912745,4615,4615,4615,4615,14
|
|
20241108,132900,157848135,4615,4615,4615,4615,25
|
|
20241108,132800,157732760,4615,4615,4615,4615,0
|
|
20241108,132700,157732760,4615,4615,4615,4615,0
|
|
20241108,132600,157732760,4615,4615,4615,4615,0
|
|
20241108,132500,157732760,4615,4615,4615,4615,25
|
|
20241108,132400,157617385,4615,4615,4615,4615,0
|
|
20241108,132300,157617385,4615,4615,4615,4615,0
|
|
20241108,132200,157617385,4615,4615,4615,4615,0
|
|
20241108,132100,157617385,4615,4615,4615,4615,25
|
|
20241108,132000,157502010,4615,4615,4615,4615,0
|
|
20241108,131900,157502010,4615,4615,4615,4615,0
|
|
20241108,131800,157502010,4615,4615,4615,4615,31
|
|
20241108,131700,157358945,4615,4615,4615,4615,0
|
|
20241108,131600,157358945,4615,4615,4615,4615,0
|
|
20241108,131500,157358945,4615,4615,4615,4615,0
|
|
20241108,131400,157358945,4615,4615,4615,4615,25
|
|
20241108,131300,157243570,4615,4615,4615,4615,0
|
|
20241108,131200,157243570,4615,4615,4615,4615,0
|
|
20241108,131100,157243570,4615,4615,4615,4615,25
|
|
20241108,131000,157128195,4625,4625,4625,4625,0
|
|
20241108,130900,157128195,4625,4625,4625,4625,0
|
|
20241108,130800,157128195,4625,4625,4625,4625,0
|
|
20241108,130700,157128195,4625,4625,4625,4625,0
|
|
20241108,130600,157128195,4625,4625,4625,4625,0
|
|
20241108,130500,157128195,4625,4625,4625,4625,0
|
|
20241108,130400,157128195,4625,4625,4625,4625,0
|
|
20241108,130300,157128195,4625,4625,4625,4625,0
|
|
20241108,130200,157128195,4625,4625,4625,4625,0
|
|
20241108,130100,157128195,4625,4620,4625,4620,200
|
|
20241108,130000,156203220,4620,4625,4625,4620,35
|
|
20241108,125900,156041445,4620,4620,4620,4620,20
|
|
20241108,125800,155949045,4620,4620,4620,4620,0
|
|
20241108,125700,155949045,4620,4620,4620,4620,0
|
|
20241108,125600,155949045,4620,4620,4620,4620,1000
|
|
20241108,125500,151329045,4620,4620,4620,4620,15
|
|
20241108,125400,151259745,4615,4615,4615,4615,3
|
|
20241108,125300,151245900,4615,4615,4615,4615,8
|
|
20241108,125200,151208980,4615,4615,4615,4615,25
|
|
20241108,125100,151093605,4615,4615,4615,4615,4000
|
|
20241108,125000,132633605,4615,4615,4615,4615,0
|
|
20241108,124900,132633605,4615,4615,4615,4615,26
|
|
20241108,124800,132513615,4620,4620,4620,4620,2
|
|
20241108,124700,132504375,4620,4620,4620,4620,20
|
|
20241108,124600,132411975,4615,4615,4615,4615,0
|
|
20241108,124500,132411975,4615,4615,4615,4615,25
|
|
20241108,124400,132296600,4620,4620,4620,4620,100
|
|
20241108,124300,131834600,4620,4620,4620,4620,0
|
|
20241108,124200,131834600,4620,4620,4620,4620,0
|
|
20241108,124100,131834600,4620,4620,4620,4620,25
|
|
20241108,124000,131719100,4620,4620,4620,4620,0
|
|
20241108,123900,131719100,4620,4620,4620,4620,0
|
|
20241108,123800,131719100,4620,4620,4620,4620,25
|
|
20241108,123700,131603600,4620,4620,4620,4620,0
|
|
20241108,123600,131603600,4620,4620,4620,4620,0
|
|
20241108,123500,131603600,4620,4620,4620,4620,0
|
|
20241108,123400,131603600,4620,4620,4620,4620,25
|
|
20241108,123300,131488100,4620,4620,4620,4620,0
|
|
20241108,123200,131488100,4620,4620,4620,4620,0
|
|
20241108,123100,131488100,4620,4620,4620,4620,25
|
|
20241108,123000,131372600,4620,4620,4620,4620,0
|
|
20241108,122900,131372600,4620,4620,4620,4620,0
|
|
20241108,122800,131372600,4620,4620,4620,4620,933
|
|
20241108,122700,127062140,4620,4620,4620,4615,29
|
|
20241108,122600,126928285,4620,4620,4620,4620,72
|
|
20241108,122500,126595645,4620,4620,4620,4620,0
|
|
20241108,122400,126595645,4620,4620,4620,4620,0
|
|
20241108,122300,126595645,4620,4620,4620,4620,0
|
|
20241108,122200,126595645,4620,4620,4620,4620,0
|
|
20241108,122100,126595645,4620,4620,4620,4620,558
|
|
20241108,122000,124017685,4615,4615,4615,4615,25
|
|
20241108,121900,123902310,4615,4615,4615,4615,0
|
|
20241108,121800,123902310,4615,4615,4615,4615,0
|
|
20241108,121700,123902310,4615,4615,4615,4615,0
|
|
20241108,121600,123902310,4615,4615,4615,4615,25
|
|
20241108,121500,123786935,4615,4615,4615,4615,0
|
|
20241108,121400,123786935,4615,4615,4615,4615,0
|
|
20241108,121300,123786935,4615,4615,4615,4615,0
|
|
20241108,121200,123786935,4615,4620,4620,4615,45
|
|
20241108,121100,123579160,4620,4620,4620,4620,18
|
|
20241108,121000,123496000,4615,4615,4615,4615,0
|
|
20241108,120900,123496000,4615,4615,4615,4615,25
|
|
20241108,120800,123380625,4620,4620,4620,4620,0
|
|
20241108,120700,123380625,4620,4620,4620,4620,10
|
|
20241108,120600,123334425,4615,4615,4615,4615,0
|
|
20241108,120500,123334425,4615,4620,4620,4615,30
|
|
20241108,120400,123195950,4615,4615,4615,4615,0
|
|
20241108,120300,123195950,4615,4615,4615,4615,0
|
|
20241108,120200,123195950,4615,4615,4615,4615,0
|
|
20241108,120100,123195950,4615,4620,4620,4615,45
|
|
20241108,120000,122988175,4615,4615,4615,4615,400
|
|
20241108,115900,121142175,4615,4615,4615,4615,0
|
|
20241108,115800,121142175,4615,4615,4615,4615,37
|
|
20241108,115700,120971420,4615,4615,4615,4615,0
|
|
20241108,115600,120971420,4615,4615,4615,4615,0
|
|
20241108,115500,120971420,4615,4615,4615,4615,1
|
|
20241108,115400,120966805,4615,4615,4615,4615,425
|
|
20241108,115300,119005430,4620,4620,4620,4620,5
|
|
20241108,115200,118982330,4620,4620,4620,4620,0
|
|
20241108,115100,118982330,4620,4615,4620,4615,75
|
|
20241108,115000,118635955,4615,4615,4615,4615,0
|
|
20241108,114900,118635955,4615,4615,4615,4615,0
|
|
20241108,114800,118635955,4615,4615,4615,4615,0
|
|
20241108,114700,118635955,4615,4620,4620,4615,580
|
|
20241108,114600,115956480,4625,4625,4625,4625,50
|
|
20241108,114500,115725230,4625,4625,4625,4625,21
|
|
20241108,114400,115628105,4625,4625,4625,4625,0
|
|
20241108,114300,115628105,4625,4625,4630,4625,60
|
|
20241108,114200,115350530,4625,4625,4625,4625,50
|
|
20241108,114100,115119280,4625,4625,4625,4625,100
|
|
20241108,114000,114656780,4625,4625,4625,4625,0
|
|
20241108,113900,114656780,4625,4625,4625,4625,0
|
|
20241108,113800,114656780,4625,4625,4625,4625,0
|
|
20241108,113700,114656780,4625,4625,4625,4625,76
|
|
20241108,113600,114305280,4625,4625,4625,4620,60
|
|
20241108,113500,114027905,4625,4625,4625,4625,0
|
|
20241108,113400,114027905,4625,4625,4625,4625,0
|
|
20241108,113300,114027905,4625,4625,4625,4625,0
|
|
20241108,113200,114027905,4625,4625,4625,4625,50
|
|
20241108,113100,113796655,4620,4620,4620,4620,30
|
|
20241108,113000,113658055,4620,4620,4620,4620,0
|
|
20241108,112900,113658055,4620,4620,4620,4620,0
|
|
20241108,112800,113658055,4620,4620,4620,4620,0
|
|
20241108,112700,113658055,4620,4620,4620,4620,400
|
|
20241108,112600,111810055,4625,4625,4625,4625,101
|
|
20241108,112500,111342930,4620,4620,4620,4620,25
|
|
20241108,112400,111227430,4620,4620,4620,4620,60
|
|
20241108,112300,110950230,4620,4620,4620,4620,0
|
|
20241108,112200,110950230,4620,4615,4620,4615,26
|
|
20241108,112100,110830235,4625,4625,4625,4625,0
|
|
20241108,112000,110830235,4625,4625,4625,4625,0
|
|
20241108,111900,110830235,4625,4625,4625,4625,0
|
|
20241108,111800,110830235,4625,4625,4625,4625,0
|
|
20241108,111700,110830235,4625,4625,4625,4625,0
|
|
20241108,111600,110830235,4625,4625,4625,4625,0
|
|
20241108,111500,110830235,4625,4625,4625,4625,0
|
|
20241108,111400,110830235,4625,4625,4625,4625,0
|
|
20241108,111300,110830235,4625,4625,4625,4625,0
|
|
20241108,111200,110830235,4625,4620,4625,4620,100
|
|
20241108,111100,110367860,4620,4620,4620,4620,0
|
|
20241108,111000,110367860,4620,4620,4620,4620,0
|
|
20241108,110900,110367860,4620,4620,4620,4620,0
|
|
20241108,110800,110367860,4620,4620,4620,4620,0
|
|
20241108,110700,110367860,4620,4620,4620,4620,0
|
|
20241108,110600,110367860,4620,4620,4620,4620,204
|
|
20241108,110500,109425380,4625,4625,4625,4625,23
|
|
20241108,110400,109319005,4625,4625,4625,4625,27
|
|
20241108,110300,109194130,4620,4620,4620,4620,400
|
|
20241108,110200,107346130,4625,4625,4625,4625,0
|
|
20241108,110100,107346130,4625,4625,4625,4625,25
|
|
20241108,110000,107230505,4625,4625,4625,4625,25
|
|
20241108,105900,107114880,4625,4625,4625,4625,52
|
|
20241108,105800,106874380,4630,4625,4630,4625,101
|
|
20241108,105700,106407005,4625,4625,4625,4625,0
|
|
20241108,105600,106407005,4625,4625,4625,4625,10
|
|
20241108,105500,106360755,4630,4630,4630,4630,0
|
|
20241108,105400,106360755,4630,4630,4630,4630,0
|
|
20241108,105300,106360755,4630,4630,4630,4630,0
|
|
20241108,105200,106360755,4630,4630,4630,4630,0
|
|
20241108,105100,106360755,4630,4630,4630,4630,161
|
|
20241108,105000,105615325,4630,4630,4630,4630,0
|
|
20241108,104900,105615325,4630,4630,4630,4630,25
|
|
20241108,104800,105499575,4630,4630,4630,4630,0
|
|
20241108,104700,105499575,4630,4635,4635,4630,364
|
|
20241108,104600,103814005,4630,4630,4630,4630,100
|
|
20241108,104500,103351005,4630,4630,4630,4630,0
|
|
20241108,104400,103351005,4630,4630,4630,4630,100
|
|
20241108,104300,102888005,4630,4630,4630,4630,0
|
|
20241108,104200,102888005,4630,4630,4630,4630,0
|
|
20241108,104100,102888005,4630,4630,4630,4630,5
|
|
20241108,104000,102864855,4620,4620,4620,4620,0
|
|
20241108,103900,102864855,4620,4620,4620,4620,10
|
|
20241108,103800,102818655,4610,4620,4620,4610,3750
|
|
20241108,103700,85509300,4620,4640,4640,4620,3350
|
|
20241108,103600,70014050,4635,4635,4635,4635,25
|
|
20241108,103500,69898175,4640,4640,4640,4640,0
|
|
20241108,103400,69898175,4640,4635,4640,4635,16
|
|
20241108,103300,69823965,4635,4635,4635,4635,10
|
|
20241108,103200,69777615,4635,4630,4635,4630,50
|
|
20241108,103100,69545990,4625,4625,4625,4625,0
|
|
20241108,103000,69545990,4625,4625,4625,4625,400
|
|
20241108,102900,67695990,4635,4635,4635,4635,20
|
|
20241108,102800,67603290,4635,4635,4635,4635,0
|
|
20241108,102700,67603290,4635,4635,4635,4635,0
|
|
20241108,102600,67603290,4635,4630,4635,4630,60
|
|
20241108,102500,67325465,4625,4625,4625,4625,0
|
|
20241108,102400,67325465,4625,4625,4625,4625,0
|
|
20241108,102300,67325465,4625,4630,4630,4625,29
|
|
20241108,102200,67191320,4630,4630,4630,4630,0
|
|
20241108,102100,67191320,4630,4630,4630,4630,0
|
|
20241108,102000,67191320,4630,4630,4630,4630,1
|
|
20241108,101900,67186690,4635,4635,4635,4635,50
|
|
20241108,101800,66954940,4635,4635,4635,4635,0
|
|
20241108,101700,66954940,4635,4635,4635,4635,0
|
|
20241108,101600,66954940,4635,4635,4635,4635,10
|
|
20241108,101500,66908590,4640,4640,4640,4640,5
|
|
20241108,101400,66885390,4635,4635,4635,4635,0
|
|
20241108,101300,66885390,4635,4635,4635,4630,80
|
|
20241108,101200,66514715,4635,4635,4635,4635,0
|
|
20241108,101100,66514715,4635,4635,4635,4635,2
|
|
20241108,101000,66505445,4635,4635,4635,4635,2
|
|
20241108,100900,66496175,4635,4635,4635,4635,50
|
|
20241108,100800,66264425,4635,4635,4635,4635,11
|
|
20241108,100700,66213440,4635,4635,4635,4635,1
|
|
20241108,100600,66208805,4640,4640,4640,4640,0
|
|
20241108,100500,66208805,4640,4635,4640,4635,30
|
|
20241108,100400,66069750,4635,4635,4635,4635,1
|
|
20241108,100300,66065115,4635,4635,4635,4635,15
|
|
20241108,100200,65995590,4635,4630,4635,4630,412
|
|
20241108,100100,64088020,4630,4630,4630,4630,500
|
|
20241108,100000,61773020,4635,4635,4635,4635,0
|
|
20241108,095900,61773020,4635,4635,4635,4635,50
|
|
20241108,095800,61541270,4635,4635,4635,4635,0
|
|
20241108,095700,61541270,4635,4635,4635,4635,0
|
|
20241108,095600,61541270,4635,4635,4635,4635,0
|
|
20241108,095500,61541270,4635,4635,4635,4635,35
|
|
20241108,095400,61379045,4635,4635,4635,4635,256
|
|
20241108,095300,60192485,4635,4635,4635,4635,0
|
|
20241108,095200,60192485,4635,4635,4635,4635,44
|
|
20241108,095100,59988545,4630,4635,4635,4630,57
|
|
20241108,095000,59724550,4640,4640,4640,4640,0
|
|
20241108,094900,59724550,4640,4640,4640,4640,0
|
|
20241108,094800,59724550,4640,4635,4640,4635,58
|
|
20241108,094700,59455620,4640,4640,4640,4640,0
|
|
20241108,094600,59455620,4640,4640,4640,4640,70
|
|
20241108,094500,59130820,4640,4640,4640,4640,0
|
|
20241108,094400,59130820,4640,4635,4640,4635,32
|
|
20241108,094300,58982465,4635,4635,4635,4635,2
|
|
20241108,094200,58973195,4645,4635,4645,4635,706
|
|
20241108,094100,55700835,4630,4630,4630,4630,0
|
|
20241108,094000,55700835,4630,4630,4630,4630,31
|
|
20241108,093900,55557305,4630,4630,4630,4630,0
|
|
20241108,093800,55557305,4630,4630,4630,4630,0
|
|
20241108,093700,55557305,4630,4630,4630,4630,85
|
|
20241108,093600,55163755,4630,4630,4630,4630,10
|
|
20241108,093500,55117455,4635,4635,4635,4635,5
|
|
20241108,093400,55094280,4630,4630,4630,4630,0
|
|
20241108,093300,55094280,4630,4630,4630,4630,41
|
|
20241108,093200,54904450,4635,4635,4635,4635,0
|
|
20241108,093100,54904450,4635,4630,4635,4630,181
|
|
20241108,093000,54066380,4630,4630,4630,4630,0
|
|
20241108,092900,54066380,4630,4630,4630,4630,25
|
|
20241108,092800,53950630,4630,4630,4630,4630,0
|
|
20241108,092700,53950630,4630,4630,4630,4630,5
|
|
20241108,092600,53927480,4630,4625,4630,4625,705
|
|
20241108,092500,50663455,4630,4630,4630,4630,82
|
|
20241108,092400,50283795,4630,4630,4630,4630,0
|
|
20241108,092300,50283795,4630,4630,4630,4630,0
|
|
20241108,092200,50283795,4630,4630,4630,4630,0
|
|
20241108,092100,50283795,4630,4630,4630,4630,0
|
|
20241108,092000,50283795,4630,4630,4630,4630,0
|
|
20241108,091900,50283795,4630,4630,4630,4630,0
|
|
20241108,091800,50283795,4630,4625,4630,4620,8073
|
|
20241108,091700,12945755,4625,4625,4625,4625,20
|
|
20241108,091600,12853255,4625,4625,4625,4625,0
|
|
20241108,091500,12853255,4625,4630,4630,4625,30
|
|
20241108,091400,12714480,4630,4630,4630,4630,38
|
|
20241108,091300,12538540,4625,4625,4625,4625,295
|
|
20241108,091200,11174165,4620,4620,4620,4620,0
|
|
20241108,091100,11174165,4620,4620,4620,4620,26
|
|
20241108,091000,11054045,4625,4625,4625,4625,932
|
|
20241108,090900,6743545,4625,4625,4625,4625,0
|
|
20241108,090800,6743545,4625,4625,4625,4625,582
|
|
20241108,090700,4051795,4630,4630,4630,4630,6
|
|
20241108,090600,4024015,4630,4630,4630,4630,0
|
|
20241108,090500,4024015,4630,4630,4630,4630,3
|
|
20241108,090400,4010125,4630,4630,4630,4630,25
|
|
20241108,090300,3894375,4630,4630,4630,4630,0
|
|
20241108,090200,3894375,4630,4630,4630,4630,0
|
|
20241108,090100,3894375,4630,4630,4630,4630,0
|
|
20241108,090000,3894375,4630,4625,4630,4625,842
|