559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191600,116527555,3360,3360,3360,3360,903
|
|
20241114,191500,116527555,3360,3360,3360,3360,0
|
|
20241114,191400,116527555,3360,3360,3360,3360,0
|
|
20241114,191300,116527555,3360,3360,3360,3360,0
|
|
20241114,191200,116527555,3360,3360,3360,3360,0
|
|
20241114,191100,116527555,3360,3360,3360,3360,0
|
|
20241114,191000,116527555,3360,3360,3360,3360,0
|
|
20241114,190900,116527555,3360,3360,3360,3360,0
|
|
20241114,190800,116527555,3360,3360,3360,3360,0
|
|
20241114,190700,116527555,3360,3360,3360,3360,0
|
|
20241114,190600,116527555,3360,3360,3360,3360,0
|
|
20241114,190500,116527555,3360,3360,3360,3360,0
|
|
20241114,190400,116527555,3360,3360,3360,3360,0
|
|
20241114,190300,116527555,3360,3360,3360,3360,0
|
|
20241114,190200,116527555,3360,3360,3360,3360,0
|
|
20241114,190100,116527555,3360,3360,3360,3360,0
|
|
20241114,190000,116527555,3360,3360,3360,3360,0
|
|
20241114,185900,116527555,3360,3360,3360,3360,0
|
|
20241114,185800,116527555,3360,3360,3360,3360,0
|
|
20241114,185700,116527555,3360,3360,3360,3360,0
|
|
20241114,185600,116527555,3360,3360,3360,3360,0
|
|
20241114,185500,116527555,3360,3360,3360,3360,0
|
|
20241114,185400,116527555,3360,3360,3360,3360,0
|
|
20241114,185300,116527555,3360,3360,3360,3360,0
|
|
20241114,185200,116527555,3360,3360,3360,3360,0
|
|
20241114,185100,116527555,3360,3360,3360,3360,0
|
|
20241114,185000,116527555,3360,3360,3360,3360,0
|
|
20241114,184900,116527555,3360,3360,3360,3360,0
|
|
20241114,184800,116527555,3360,3360,3360,3360,0
|
|
20241114,184700,116527555,3360,3360,3360,3360,0
|
|
20241114,184600,116527555,3360,3360,3360,3360,903
|
|
20241114,184500,116527555,3360,3360,3360,3360,0
|
|
20241114,184400,116527555,3360,3360,3360,3360,0
|
|
20241114,184300,116527555,3360,3360,3360,3360,0
|
|
20241114,184200,116527555,3360,3360,3360,3360,0
|
|
20241114,184100,116527555,3360,3360,3360,3360,0
|
|
20241114,184000,116527555,3360,3360,3360,3360,0
|
|
20241114,183900,116527555,3360,3360,3360,3360,0
|
|
20241114,183800,116527555,3360,3360,3360,3360,0
|
|
20241114,183700,116527555,3360,3360,3360,3360,0
|
|
20241114,183600,116527555,3360,3360,3360,3360,0
|
|
20241114,183500,116527555,3360,3360,3360,3360,0
|
|
20241114,183400,116527555,3360,3360,3360,3360,0
|
|
20241114,183300,116527555,3360,3360,3360,3360,0
|
|
20241114,183200,116527555,3360,3360,3360,3360,0
|
|
20241114,183100,116527555,3360,3360,3360,3360,0
|
|
20241114,183000,116527555,3360,3360,3360,3360,0
|
|
20241114,182900,116527555,3360,3360,3360,3360,0
|
|
20241114,182800,116527555,3360,3360,3360,3360,0
|
|
20241114,182700,116527555,3360,3360,3360,3360,0
|
|
20241114,182600,116527555,3360,3360,3360,3360,0
|
|
20241114,182500,116527555,3360,3360,3360,3360,0
|
|
20241114,182400,116527555,3360,3360,3360,3360,0
|
|
20241114,182300,116527555,3360,3360,3360,3360,0
|
|
20241114,182200,116527555,3360,3360,3360,3360,0
|
|
20241114,182100,116527555,3360,3360,3360,3360,0
|
|
20241114,182000,116527555,3360,3360,3360,3360,0
|
|
20241114,181900,116527555,3360,3360,3360,3360,0
|
|
20241114,181800,116527555,3360,3360,3360,3360,0
|
|
20241114,181700,116527555,3360,3360,3360,3360,0
|
|
20241114,181600,116527555,3360,3360,3360,3360,903
|
|
20241114,181500,116527555,3360,3360,3360,3360,0
|
|
20241114,181400,116527555,3360,3360,3360,3360,0
|
|
20241114,181300,116527555,3360,3360,3360,3360,0
|
|
20241114,181200,116527555,3360,3360,3360,3360,0
|
|
20241114,181100,116527555,3360,3360,3360,3360,0
|
|
20241114,181000,116527555,3360,3360,3360,3360,0
|
|
20241114,180900,116527555,3360,3360,3360,3360,0
|
|
20241114,180800,116527555,3360,3360,3360,3360,0
|
|
20241114,180700,116527555,3360,3360,3360,3360,0
|
|
20241114,180600,116527555,3360,3360,3360,3360,0
|
|
20241114,180500,116527555,3360,3360,3360,3360,0
|
|
20241114,180400,116527555,3360,3360,3360,3360,0
|
|
20241114,180300,116527555,3360,3360,3360,3360,0
|
|
20241114,180200,116527555,3360,3360,3360,3360,0
|
|
20241114,180100,116527555,3360,3360,3360,3360,0
|
|
20241114,180000,116527555,3360,3360,3360,3360,0
|
|
20241114,175900,116527555,3360,3360,3360,3360,0
|
|
20241114,175800,116527555,3360,3360,3360,3360,0
|
|
20241114,175700,116527555,3360,3360,3360,3360,0
|
|
20241114,175600,116527555,3360,3360,3360,3360,0
|
|
20241114,175500,116527555,3360,3360,3360,3360,0
|
|
20241114,175400,116527555,3360,3360,3360,3360,0
|
|
20241114,175300,116527555,3360,3360,3360,3360,0
|
|
20241114,175200,116527555,3360,3360,3360,3360,0
|
|
20241114,175100,116527555,3360,3360,3360,3360,0
|
|
20241114,175000,116527555,3360,3360,3360,3360,0
|
|
20241114,174900,116527555,3360,3360,3360,3360,0
|
|
20241114,174800,116527555,3360,3360,3360,3360,0
|
|
20241114,174700,116527555,3360,3360,3360,3360,0
|
|
20241114,174600,116527555,3360,3360,3360,3360,903
|
|
20241114,174500,116527555,3360,3360,3360,3360,0
|
|
20241114,174400,116527555,3360,3360,3360,3360,0
|
|
20241114,174300,116527555,3360,3360,3360,3360,0
|
|
20241114,174200,116527555,3360,3360,3360,3360,0
|
|
20241114,174100,116527555,3360,3360,3360,3360,0
|
|
20241114,174000,116527555,3360,3360,3360,3360,0
|
|
20241114,173900,116527555,3360,3360,3360,3360,0
|
|
20241114,173800,116527555,3360,3360,3360,3360,0
|
|
20241114,173700,116527555,3360,3360,3360,3360,0
|
|
20241114,173600,116527555,3360,3360,3360,3360,0
|
|
20241114,173500,116527555,3360,3360,3360,3360,0
|
|
20241114,173400,116527555,3360,3360,3360,3360,0
|
|
20241114,173300,116527555,3360,3360,3360,3360,0
|
|
20241114,173200,116527555,3360,3360,3360,3360,0
|
|
20241114,173100,116527555,3360,3360,3360,3360,0
|
|
20241114,173000,116527555,3360,3360,3360,3360,0
|
|
20241114,172900,116527555,3360,3360,3360,3360,0
|
|
20241114,172800,116527555,3360,3360,3360,3360,0
|
|
20241114,172700,116527555,3360,3360,3360,3360,0
|
|
20241114,172600,116527555,3360,3360,3360,3360,0
|
|
20241114,172500,116527555,3360,3360,3360,3360,0
|
|
20241114,172400,116527555,3360,3360,3360,3360,0
|
|
20241114,172300,116527555,3360,3360,3360,3360,0
|
|
20241114,172200,116527555,3360,3360,3360,3360,0
|
|
20241114,172100,116527555,3360,3360,3360,3360,0
|
|
20241114,172000,116527555,3360,3360,3360,3360,0
|
|
20241114,171900,116527555,3360,3360,3360,3360,0
|
|
20241114,171800,116527555,3360,3360,3360,3360,0
|
|
20241114,171700,116527555,3360,3360,3360,3360,0
|
|
20241114,171600,116527555,3360,3360,3360,3360,903
|
|
20241114,171500,116527555,3360,3360,3360,3360,0
|
|
20241114,171400,116527555,3360,3360,3360,3360,0
|
|
20241114,171300,116527555,3360,3360,3360,3360,0
|
|
20241114,171200,116527555,3360,3360,3360,3360,0
|
|
20241114,171100,116527555,3360,3360,3360,3360,0
|
|
20241114,171000,116527555,3360,3360,3360,3360,0
|
|
20241114,170900,116527555,3360,3360,3360,3360,0
|
|
20241114,170800,116527555,3360,3360,3360,3360,0
|
|
20241114,170700,116527555,3360,3360,3360,3360,0
|
|
20241114,170600,116527555,3360,3360,3360,3360,0
|
|
20241114,170500,116527555,3360,3360,3360,3360,0
|
|
20241114,170400,116527555,3360,3360,3360,3360,0
|
|
20241114,170300,116527555,3360,3360,3360,3360,0
|
|
20241114,170200,116527555,3360,3360,3360,3360,0
|
|
20241114,170100,116527555,3360,3360,3360,3360,0
|
|
20241114,170000,116527555,3360,3360,3360,3360,0
|
|
20241114,165900,116527555,3360,3360,3360,3360,0
|
|
20241114,165800,116527555,3360,3360,3360,3360,0
|
|
20241114,165700,116527555,3360,3360,3360,3360,0
|
|
20241114,165600,116527555,3360,3360,3360,3360,0
|
|
20241114,165500,116527555,3360,3360,3360,3360,0
|
|
20241114,165400,116527555,3360,3360,3360,3360,0
|
|
20241114,165300,116527555,3360,3360,3360,3360,0
|
|
20241114,165200,116527555,3360,3360,3360,3360,0
|
|
20241114,165100,116527555,3360,3360,3360,3360,0
|
|
20241114,165000,116527555,3360,3360,3360,3360,0
|
|
20241114,164900,116527555,3360,3360,3360,3360,0
|
|
20241114,164800,116527555,3360,3360,3360,3360,0
|
|
20241114,164700,116527555,3360,3360,3360,3360,0
|
|
20241114,164600,116527555,3360,3360,3360,3360,903
|
|
20241114,164500,116527555,3360,3360,3360,3360,0
|
|
20241114,164400,116527555,3360,3360,3360,3360,0
|
|
20241114,164300,116527555,3360,3360,3360,3360,0
|
|
20241114,164200,116527555,3360,3360,3360,3360,0
|
|
20241114,164100,116527555,3360,3360,3360,3360,0
|
|
20241114,164000,116527555,3360,3360,3360,3360,0
|
|
20241114,163900,116527555,3360,3360,3360,3360,0
|
|
20241114,163800,116527555,3360,3360,3360,3360,0
|
|
20241114,163700,116527555,3360,3360,3360,3360,0
|
|
20241114,163600,116527555,3360,3360,3360,3360,0
|
|
20241114,163500,116527555,3360,3360,3360,3360,0
|
|
20241114,163400,116527555,3360,3360,3360,3360,0
|
|
20241114,163300,116527555,3360,3360,3360,3360,0
|
|
20241114,163200,116527555,3360,3360,3360,3360,0
|
|
20241114,163100,116527555,3360,3360,3360,3360,0
|
|
20241114,163000,116527555,3360,3360,3360,3360,903
|
|
20241114,162900,113493475,3370,3370,3370,3370,0
|
|
20241114,162800,113493475,3370,3370,3370,3370,0
|
|
20241114,162700,113493475,3370,3370,3370,3370,0
|
|
20241114,162600,113493475,3370,3370,3370,3370,0
|
|
20241114,162500,113493475,3370,3370,3370,3370,0
|
|
20241114,162400,113493475,3370,3370,3370,3370,0
|
|
20241114,162300,113493475,3370,3370,3370,3370,0
|
|
20241114,162200,113493475,3370,3370,3370,3370,0
|
|
20241114,162100,113493475,3370,3370,3370,3370,0
|
|
20241114,162000,113493475,3370,3370,3370,3370,0
|
|
20241114,161900,113493475,3370,3370,3370,3370,60
|
|
20241114,161800,113291275,3390,3390,3390,3390,0
|
|
20241114,161700,113291275,3390,3390,3390,3390,0
|
|
20241114,161600,113291275,3390,3390,3390,3390,120
|
|
20241114,161500,112884475,3390,3390,3390,3390,0
|
|
20241114,161400,112884475,3390,3370,3390,3370,155
|
|
20241114,161300,112360615,3370,3375,3375,3370,20
|
|
20241114,161200,112293160,3380,3375,3380,3375,8
|
|
20241114,161100,112266155,3380,3390,3390,3380,4
|
|
20241114,161000,112252625,3385,3390,3390,3385,116
|
|
20241114,160900,111859835,3415,3415,3415,3415,0
|
|
20241114,160800,111859835,3415,3415,3415,3415,0
|
|
20241114,160700,111859835,3415,3415,3415,3415,0
|
|
20241114,160600,111859835,3415,3400,3415,3390,1580
|
|
20241114,160500,106495730,3405,3405,3405,3405,24
|
|
20241114,160400,106414010,3410,3410,3410,3410,8
|
|
20241114,160300,106386730,3415,3415,3415,3415,0
|
|
20241114,160200,106386730,3415,3415,3415,3415,0
|
|
20241114,160100,106386730,3415,3415,3415,3415,0
|
|
20241114,160000,106386730,3415,3415,3415,3415,0
|
|
20241114,155900,106386730,3415,3415,3415,3415,0
|
|
20241114,155800,106386730,3415,3415,3415,3415,0
|
|
20241114,155700,106386730,3415,3415,3415,3415,1
|
|
20241114,155600,106383315,3410,3410,3410,3410,2
|
|
20241114,155500,106376495,3415,3415,3415,3415,0
|
|
20241114,155400,106376495,3415,3415,3415,3415,1
|
|
20241114,155300,106373080,3410,3410,3410,3410,1
|
|
20241114,155200,106369670,3415,3415,3415,3415,9
|
|
20241114,155100,106338935,3415,3415,3415,3415,10
|
|
20241114,155000,106304785,3415,3415,3415,3415,0
|
|
20241114,154900,106304785,3415,3415,3415,3415,4
|
|
20241114,154800,106291125,3415,3415,3415,3415,0
|
|
20241114,154700,106291125,3415,3415,3415,3415,0
|
|
20241114,154600,106291125,3415,3415,3415,3415,0
|
|
20241114,154500,106291125,3415,3415,3415,3415,0
|
|
20241114,154400,106291125,3415,3415,3415,3415,0
|
|
20241114,154300,106291125,3415,3415,3415,3415,1
|
|
20241114,154200,106287710,3410,3410,3410,3410,1
|
|
20241114,154100,106284300,3415,3415,3415,3415,0
|
|
20241114,154000,106284300,3415,3415,3415,3415,0
|
|
20241114,153900,106284300,3415,3415,3415,3415,4
|
|
20241114,153800,106270640,3420,3420,3420,3420,0
|
|
20241114,153700,106270640,3420,3420,3420,3420,0
|
|
20241114,153600,106270640,3420,3420,3420,3420,0
|
|
20241114,153500,106270640,3420,3420,3420,3420,0
|
|
20241114,153400,106270640,3420,3420,3420,3420,0
|
|
20241114,153300,106270640,3420,3420,3420,3420,0
|
|
20241114,153200,106270640,3420,3420,3420,3420,154
|
|
20241114,153100,105743960,3435,3435,3435,3435,0
|
|
20241114,153000,105743960,3435,3435,3435,3435,0
|
|
20241114,152900,105743960,3435,3435,3435,3435,0
|
|
20241114,152800,105743960,3435,3435,3435,3405,62
|
|
20241114,152700,105532755,3415,3415,3415,3415,130
|
|
20241114,152600,105088805,3415,3410,3415,3410,70
|
|
20241114,152500,104849805,3440,3440,3440,3440,0
|
|
20241114,152400,104849805,3440,3440,3440,3440,0
|
|
20241114,152300,104849805,3440,3440,3440,3440,0
|
|
20241114,152200,104849805,3440,3440,3440,3440,0
|
|
20241114,152100,104849805,3440,3440,3440,3440,0
|
|
20241114,152000,104849805,3440,3440,3440,3440,0
|
|
20241114,151900,104849805,3440,3425,3440,3425,50
|
|
20241114,151800,104677830,3420,3420,3420,3420,50
|
|
20241114,151700,104506830,3420,3420,3420,3420,0
|
|
20241114,151600,104506830,3420,3420,3420,3420,0
|
|
20241114,151500,104506830,3420,3420,3420,3420,1
|
|
20241114,151400,104503410,3395,3395,3395,3395,500
|
|
20241114,151300,102805910,3420,3420,3420,3420,448
|
|
20241114,151200,101273750,3420,3415,3420,3415,87
|
|
20241114,151100,100976625,3415,3415,3415,3415,0
|
|
20241114,151000,100976625,3415,3415,3415,3415,0
|
|
20241114,150900,100976625,3415,3415,3415,3415,1
|
|
20241114,150800,100973210,3415,3415,3415,3415,0
|
|
20241114,150700,100973210,3415,3415,3415,3415,0
|
|
20241114,150600,100973210,3415,3415,3415,3415,0
|
|
20241114,150500,100973210,3415,3395,3415,3395,43
|
|
20241114,150400,100827205,3395,3400,3415,3395,49
|
|
20241114,150300,100660730,3415,3410,3415,3410,13
|
|
20241114,150200,100616340,3420,3420,3420,3420,0
|
|
20241114,150100,100616340,3420,3420,3420,3420,0
|
|
20241114,150000,100616340,3420,3420,3420,3420,0
|
|
20241114,145900,100616340,3420,3420,3420,3420,0
|
|
20241114,145800,100616340,3420,3420,3420,3420,0
|
|
20241114,145700,100616340,3420,3420,3420,3420,0
|
|
20241114,145600,100616340,3420,3420,3420,3420,0
|
|
20241114,145500,100616340,3420,3420,3420,3420,0
|
|
20241114,145400,100616340,3420,3415,3420,3415,21
|
|
20241114,145300,100544525,3420,3420,3420,3420,0
|
|
20241114,145200,100544525,3420,3420,3420,3420,0
|
|
20241114,145100,100544525,3420,3420,3420,3420,0
|
|
20241114,145000,100544525,3420,3420,3420,3420,0
|
|
20241114,144900,100544525,3420,3420,3420,3420,0
|
|
20241114,144800,100544525,3420,3420,3420,3420,1
|
|
20241114,144700,100541105,3390,3390,3390,3390,0
|
|
20241114,144600,100541105,3390,3395,3395,3390,87
|
|
20241114,144500,100246025,3420,3420,3420,3420,0
|
|
20241114,144400,100246025,3420,3420,3420,3420,0
|
|
20241114,144300,100246025,3420,3420,3420,3420,0
|
|
20241114,144200,100246025,3420,3420,3420,3420,0
|
|
20241114,144100,100246025,3420,3415,3420,3415,2
|
|
20241114,144000,100239190,3395,3395,3395,3395,25
|
|
20241114,143900,100154315,3400,3400,3400,3400,0
|
|
20241114,143800,100154315,3400,3400,3400,3400,180
|
|
20241114,143700,99542315,3420,3420,3420,3420,130
|
|
20241114,143600,99097715,3420,3420,3420,3420,1
|
|
20241114,143500,99094295,3415,3415,3415,3415,2212
|
|
20241114,143400,91540315,3415,3415,3415,3415,0
|
|
20241114,143300,91540315,3415,3415,3415,3415,0
|
|
20241114,143200,91540315,3415,3415,3415,3415,0
|
|
20241114,143100,91540315,3415,3410,3415,3410,2
|
|
20241114,143000,91533490,3400,3400,3400,3400,43
|
|
20241114,142900,91387290,3400,3400,3400,3400,0
|
|
20241114,142800,91387290,3400,3400,3400,3400,10
|
|
20241114,142700,91353290,3400,3400,3400,3400,147
|
|
20241114,142600,90853490,3415,3415,3415,3415,0
|
|
20241114,142500,90853490,3415,3410,3415,3410,2
|
|
20241114,142400,90846665,3400,3400,3400,3400,0
|
|
20241114,142300,90846665,3400,3400,3400,3400,0
|
|
20241114,142200,90846665,3400,3400,3400,3400,0
|
|
20241114,142100,90846665,3400,3400,3400,3400,2
|
|
20241114,142000,90839865,3415,3415,3415,3415,0
|
|
20241114,141900,90839865,3415,3415,3415,3415,0
|
|
20241114,141800,90839865,3415,3415,3415,3415,0
|
|
20241114,141700,90839865,3415,3415,3415,3415,1
|
|
20241114,141600,90836450,3415,3415,3415,3415,0
|
|
20241114,141500,90836450,3415,3415,3415,3415,0
|
|
20241114,141400,90836450,3415,3415,3415,3415,5
|
|
20241114,141300,90819375,3415,3415,3415,3415,0
|
|
20241114,141200,90819375,3415,3415,3415,3415,0
|
|
20241114,141100,90819375,3415,3415,3415,3415,0
|
|
20241114,141000,90819375,3415,3415,3415,3415,0
|
|
20241114,140900,90819375,3415,3415,3415,3415,0
|
|
20241114,140800,90819375,3415,3415,3415,3415,0
|
|
20241114,140700,90819375,3415,3415,3415,3415,0
|
|
20241114,140600,90819375,3415,3415,3415,3415,0
|
|
20241114,140500,90819375,3415,3415,3415,3415,1
|
|
20241114,140400,90815960,3395,3415,3415,3390,522
|
|
20241114,140300,89046215,3395,3395,3395,3395,0
|
|
20241114,140200,89046215,3395,3395,3395,3395,40
|
|
20241114,140100,88910415,3435,3435,3435,3435,0
|
|
20241114,140000,88910415,3435,3435,3435,3435,0
|
|
20241114,135900,88910415,3435,3420,3435,3395,549
|
|
20241114,135800,87034020,3420,3420,3420,3420,0
|
|
20241114,135700,87034020,3420,3420,3420,3420,87
|
|
20241114,135600,86736480,3420,3420,3420,3420,0
|
|
20241114,135500,86736480,3420,3395,3420,3395,12
|
|
20241114,135400,86695695,3415,3415,3415,3415,0
|
|
20241114,135300,86695695,3415,3415,3415,3415,0
|
|
20241114,135200,86695695,3415,3415,3415,3415,0
|
|
20241114,135100,86695695,3415,3415,3415,3415,50
|
|
20241114,135000,86524945,3415,3415,3415,3415,23
|
|
20241114,134900,86446400,3415,3415,3415,3415,0
|
|
20241114,134800,86446400,3415,3415,3415,3415,0
|
|
20241114,134700,86446400,3415,3415,3415,3415,1
|
|
20241114,134600,86442985,3420,3420,3420,3420,0
|
|
20241114,134500,86442985,3420,3420,3420,3420,0
|
|
20241114,134400,86442985,3420,3420,3420,3420,0
|
|
20241114,134300,86442985,3420,3420,3420,3420,0
|
|
20241114,134200,86442985,3420,3420,3420,3420,0
|
|
20241114,134100,86442985,3420,3420,3420,3420,0
|
|
20241114,134000,86442985,3420,3420,3420,3420,0
|
|
20241114,133900,86442985,3420,3415,3420,3415,2
|
|
20241114,133800,86436150,3395,3395,3395,3395,379
|
|
20241114,133700,85149445,3395,3395,3395,3395,10
|
|
20241114,133600,85115495,3395,3395,3395,3395,10
|
|
20241114,133500,85081545,3395,3395,3395,3395,185
|
|
20241114,133400,84453470,3395,3395,3395,3395,0
|
|
20241114,133300,84453470,3395,3395,3395,3395,0
|
|
20241114,133200,84453470,3395,3405,3405,3395,1319
|
|
20241114,133100,79972730,3405,3405,3405,3405,465
|
|
20241114,133000,78389405,3405,3410,3410,3405,155
|
|
20241114,132900,77860880,3410,3410,3410,3410,0
|
|
20241114,132800,77860880,3410,3410,3410,3410,0
|
|
20241114,132700,77860880,3410,3410,3410,3410,0
|
|
20241114,132600,77860880,3410,3410,3410,3410,20
|
|
20241114,132500,77792680,3420,3420,3420,3420,0
|
|
20241114,132400,77792680,3420,3420,3420,3420,0
|
|
20241114,132300,77792680,3420,3420,3420,3420,0
|
|
20241114,132200,77792680,3420,3420,3420,3420,0
|
|
20241114,132100,77792680,3420,3420,3420,3420,33
|
|
20241114,132000,77679820,3420,3420,3420,3420,0
|
|
20241114,131900,77679820,3420,3420,3420,3420,20
|
|
20241114,131800,77611420,3420,3420,3420,3420,0
|
|
20241114,131700,77611420,3420,3420,3420,3420,0
|
|
20241114,131600,77611420,3420,3415,3420,3415,101
|
|
20241114,131500,77266500,3420,3415,3420,3415,3
|
|
20241114,131400,77256250,3415,3415,3415,3415,3
|
|
20241114,131300,77246005,3420,3420,3420,3420,5
|
|
20241114,131200,77228905,3430,3430,3430,3430,0
|
|
20241114,131100,77228905,3430,3430,3430,3430,0
|
|
20241114,131000,77228905,3430,3430,3430,3430,30
|
|
20241114,130900,77126005,3435,3435,3435,3435,0
|
|
20241114,130800,77126005,3435,3435,3435,3435,0
|
|
20241114,130700,77126005,3435,3435,3435,3435,0
|
|
20241114,130600,77126005,3435,3435,3435,3435,0
|
|
20241114,130500,77126005,3435,3435,3435,3435,0
|
|
20241114,130400,77126005,3435,3435,3435,3435,0
|
|
20241114,130300,77126005,3435,3435,3435,3435,0
|
|
20241114,130200,77126005,3435,3435,3435,3435,4
|
|
20241114,130100,77112265,3440,3440,3440,3440,0
|
|
20241114,130000,77112265,3440,3440,3440,3440,0
|
|
20241114,125900,77112265,3440,3440,3440,3440,0
|
|
20241114,125800,77112265,3440,3440,3440,3440,0
|
|
20241114,125700,77112265,3440,3440,3440,3440,0
|
|
20241114,125600,77112265,3440,3440,3440,3440,0
|
|
20241114,125500,77112265,3440,3410,3440,3410,15
|
|
20241114,125400,77060695,3440,3440,3440,3440,8
|
|
20241114,125300,77033175,3440,3400,3440,3400,611
|
|
20241114,125200,74938160,3395,3395,3395,3395,0
|
|
20241114,125100,74938160,3395,3395,3395,3395,0
|
|
20241114,125000,74938160,3395,3395,3395,3395,5
|
|
20241114,124900,74921185,3395,3395,3395,3395,300
|
|
20241114,124800,73902685,3395,3395,3395,3395,2
|
|
20241114,124700,73895895,3395,3400,3400,3395,50
|
|
20241114,124600,73726130,3410,3410,3410,3410,0
|
|
20241114,124500,73726130,3410,3410,3410,3410,2
|
|
20241114,124400,73719310,3395,3395,3395,3395,0
|
|
20241114,124300,73719310,3395,3395,3395,3395,0
|
|
20241114,124200,73719310,3395,3395,3395,3395,0
|
|
20241114,124100,73719310,3395,3395,3395,3395,0
|
|
20241114,124000,73719310,3395,3395,3395,3395,0
|
|
20241114,123900,73719310,3395,3395,3395,3395,0
|
|
20241114,123800,73719310,3395,3395,3395,3395,0
|
|
20241114,123700,73719310,3395,3395,3395,3395,0
|
|
20241114,123600,73719310,3395,3400,3400,3395,597
|
|
20241114,123500,71691510,3400,3400,3400,3400,503
|
|
20241114,123400,69981310,3400,3400,3400,3400,0
|
|
20241114,123300,69981310,3400,3400,3400,3400,0
|
|
20241114,123200,69981310,3400,3400,3400,3400,500
|
|
20241114,123100,68281310,3400,3400,3400,3400,180
|
|
20241114,123000,67669310,3390,3390,3390,3390,0
|
|
20241114,122900,67669310,3390,3390,3390,3390,0
|
|
20241114,122800,67669310,3390,3390,3390,3390,0
|
|
20241114,122700,67669310,3390,3390,3390,3390,17
|
|
20241114,122600,67611680,3390,3390,3390,3390,3
|
|
20241114,122500,67601510,3390,3390,3390,3390,0
|
|
20241114,122400,67601510,3390,3390,3390,3390,500
|
|
20241114,122300,65906510,3420,3405,3420,3390,702
|
|
20241114,122200,63524050,3420,3420,3420,3420,0
|
|
20241114,122100,63524050,3420,3420,3420,3420,0
|
|
20241114,122000,63524050,3420,3420,3420,3420,7
|
|
20241114,121900,63500110,3420,3420,3420,3420,13
|
|
20241114,121800,63455650,3435,3435,3435,3435,0
|
|
20241114,121700,63455650,3435,3435,3435,3435,0
|
|
20241114,121600,63455650,3435,3435,3435,3435,1
|
|
20241114,121500,63452215,3445,3445,3445,3445,0
|
|
20241114,121400,63452215,3445,3445,3445,3445,0
|
|
20241114,121300,63452215,3445,3445,3445,3445,0
|
|
20241114,121200,63452215,3445,3445,3445,3445,0
|
|
20241114,121100,63452215,3445,3445,3445,3445,0
|
|
20241114,121000,63452215,3445,3445,3445,3445,0
|
|
20241114,120900,63452215,3445,3445,3445,3445,0
|
|
20241114,120800,63452215,3445,3445,3445,3445,0
|
|
20241114,120700,63452215,3445,3445,3445,3445,0
|
|
20241114,120600,63452215,3445,3445,3445,3445,0
|
|
20241114,120500,63452215,3445,3445,3445,3445,0
|
|
20241114,120400,63452215,3445,3445,3445,3445,0
|
|
20241114,120300,63452215,3445,3445,3445,3445,0
|
|
20241114,120200,63452215,3445,3445,3445,3445,0
|
|
20241114,120100,63452215,3445,3445,3445,3445,3
|
|
20241114,120000,63441880,3445,3445,3445,3445,1
|
|
20241114,115900,63438435,3405,3405,3405,3405,0
|
|
20241114,115800,63438435,3405,3405,3405,3405,0
|
|
20241114,115700,63438435,3405,3405,3405,3405,0
|
|
20241114,115600,63438435,3405,3405,3405,3405,26
|
|
20241114,115500,63349905,3390,3390,3390,3390,0
|
|
20241114,115400,63349905,3390,3405,3405,3390,1041
|
|
20241114,115300,59820300,3400,3395,3400,3395,509
|
|
20241114,115200,58092200,3400,3400,3400,3400,0
|
|
20241114,115100,58092200,3400,3395,3400,3395,63
|
|
20241114,115000,57878300,3405,3405,3405,3405,0
|
|
20241114,114900,57878300,3405,3400,3405,3400,18
|
|
20241114,114800,57817095,3405,3405,3405,3405,0
|
|
20241114,114700,57817095,3405,3405,3405,3405,0
|
|
20241114,114600,57817095,3405,3415,3415,3405,814
|
|
20241114,114500,55043865,3415,3415,3415,3415,24
|
|
20241114,114400,54961905,3430,3420,3430,3420,272
|
|
20241114,114300,54031655,3440,3440,3440,3440,0
|
|
20241114,114200,54031655,3440,3440,3440,3440,0
|
|
20241114,114100,54031655,3440,3440,3440,3440,10
|
|
20241114,114000,53997255,3440,3440,3440,3440,0
|
|
20241114,113900,53997255,3440,3440,3440,3440,0
|
|
20241114,113800,53997255,3440,3440,3440,3440,1
|
|
20241114,113700,53993815,3420,3420,3420,3420,15
|
|
20241114,113600,53942515,3420,3420,3420,3420,93
|
|
20241114,113500,53624455,3420,3420,3420,3420,0
|
|
20241114,113400,53624455,3420,3425,3425,3420,164
|
|
20241114,113300,53063485,3420,3420,3420,3420,0
|
|
20241114,113200,53063485,3420,3420,3420,3420,142
|
|
20241114,113100,52577845,3450,3450,3450,3450,0
|
|
20241114,113000,52577845,3450,3450,3450,3450,0
|
|
20241114,112900,52577845,3450,3450,3450,3450,3098
|
|
20241114,112800,41889745,3450,3450,3450,3450,1
|
|
20241114,112700,41886295,3420,3420,3420,3420,1
|
|
20241114,112600,41882875,3450,3450,3450,3450,0
|
|
20241114,112500,41882875,3450,3450,3450,3450,0
|
|
20241114,112400,41882875,3450,3450,3450,3450,2
|
|
20241114,112300,41875975,3415,3440,3440,3415,500
|
|
20241114,112200,40162775,3460,3460,3460,3460,0
|
|
20241114,112100,40162775,3460,3460,3460,3460,0
|
|
20241114,112000,40162775,3460,3460,3460,3460,0
|
|
20241114,111900,40162775,3460,3460,3460,3460,0
|
|
20241114,111800,40162775,3460,3460,3460,3460,0
|
|
20241114,111700,40162775,3460,3460,3460,3460,500
|
|
20241114,111600,38432775,3450,3450,3450,3450,10
|
|
20241114,111500,38398275,3460,3460,3460,3460,1
|
|
20241114,111400,38394815,3450,3450,3450,3450,10
|
|
20241114,111300,38360315,3490,3490,3490,3490,0
|
|
20241114,111200,38360315,3490,3490,3490,3490,0
|
|
20241114,111100,38360315,3490,3490,3490,3490,0
|
|
20241114,111000,38360315,3490,3490,3490,3490,0
|
|
20241114,110900,38360315,3490,3490,3490,3490,0
|
|
20241114,110800,38360315,3490,3490,3490,3490,0
|
|
20241114,110700,38360315,3490,3490,3490,3490,0
|
|
20241114,110600,38360315,3490,3490,3490,3490,0
|
|
20241114,110500,38360315,3490,3490,3490,3490,2
|
|
20241114,110400,38353335,3490,3440,3490,3440,182
|
|
20241114,110300,37727155,3500,3500,3500,3500,2
|
|
20241114,110200,37720155,3500,3500,3500,3500,0
|
|
20241114,110100,37720155,3500,3495,3500,3495,361
|
|
20241114,110000,36457805,3495,3495,3495,3450,300
|
|
20241114,105900,35422375,3460,3460,3460,3460,0
|
|
20241114,105800,35422375,3460,3460,3460,3460,90
|
|
20241114,105700,35110975,3500,3500,3500,3500,0
|
|
20241114,105600,35110975,3500,3500,3500,3500,10
|
|
20241114,105500,35075975,3500,3450,3500,3450,900
|
|
20241114,105400,31948445,3450,3435,3450,3435,101
|
|
20241114,105300,31601495,3430,3430,3430,3430,0
|
|
20241114,105200,31601495,3430,3430,3430,3430,0
|
|
20241114,105100,31601495,3430,3430,3430,3430,0
|
|
20241114,105000,31601495,3430,3430,3430,3430,0
|
|
20241114,104900,31601495,3430,3430,3430,3430,0
|
|
20241114,104800,31601495,3430,3430,3430,3430,0
|
|
20241114,104700,31601495,3430,3430,3430,3430,0
|
|
20241114,104600,31601495,3430,3430,3430,3430,515
|
|
20241114,104500,29835045,3440,3440,3440,3440,0
|
|
20241114,104400,29835045,3440,3440,3440,3440,242
|
|
20241114,104300,29002565,3440,3415,3440,3415,12
|
|
20241114,104200,28961310,3440,3430,3440,3430,2
|
|
20241114,104100,28954440,3430,3430,3430,3430,0
|
|
20241114,104000,28954440,3430,3430,3430,3430,0
|
|
20241114,103900,28954440,3430,3440,3440,3430,44
|
|
20241114,103800,28803235,3440,3440,3440,3440,0
|
|
20241114,103700,28803235,3440,3440,3440,3440,23
|
|
20241114,103600,28724115,3450,3450,3450,3450,0
|
|
20241114,103500,28724115,3450,3450,3450,3450,1
|
|
20241114,103400,28720665,3445,3445,3445,3445,279
|
|
20241114,103300,27759510,3450,3460,3460,3450,391
|
|
20241114,103200,26409565,3460,3465,3465,3460,337
|
|
20241114,103100,25241865,3465,3435,3470,3435,2027
|
|
20241114,103000,18254105,3435,3435,3435,3435,14
|
|
20241114,102900,18206015,3435,3435,3435,3435,0
|
|
20241114,102800,18206015,3435,3435,3435,3435,0
|
|
20241114,102700,18206015,3435,3435,3435,3435,1
|
|
20241114,102600,18202580,3435,3435,3435,3435,0
|
|
20241114,102500,18202580,3435,3435,3435,3435,4
|
|
20241114,102400,18188840,3435,3410,3435,3410,3
|
|
20241114,102300,18178565,3440,3440,3440,3440,0
|
|
20241114,102200,18178565,3440,3440,3440,3440,0
|
|
20241114,102100,18178565,3440,3440,3440,3440,0
|
|
20241114,102000,18178565,3440,3440,3440,3440,0
|
|
20241114,101900,18178565,3440,3440,3440,3440,0
|
|
20241114,101800,18178565,3440,3440,3440,3440,1
|
|
20241114,101700,18175125,3440,3435,3440,3435,1146
|
|
20241114,101600,14233190,3435,3430,3435,3430,12
|
|
20241114,101500,14191975,3400,3400,3400,3400,1029
|
|
20241114,101400,10693375,3400,3445,3445,3400,20
|
|
20241114,101300,10624520,3400,3405,3445,3400,358
|
|
20241114,101200,9406915,3410,3445,3445,3410,189
|
|
20241114,101100,8762390,3445,3445,3445,3445,99
|
|
20241114,101000,8421335,3450,3450,3450,3450,0
|
|
20241114,100900,8421335,3450,3455,3460,3450,118
|
|
20241114,100800,8014220,3460,3460,3460,3460,33
|
|
20241114,100700,7900040,3460,3445,3460,3445,33
|
|
20241114,100600,7786315,3440,3440,3440,3440,34
|
|
20241114,100500,7669355,3440,3440,3440,3440,0
|
|
20241114,100400,7669355,3440,3440,3440,3440,1
|
|
20241114,100300,7665915,3395,3425,3425,3395,60
|
|
20241114,100200,7461600,3445,3445,3445,3445,1
|
|
20241114,100100,7458155,3425,3425,3425,3425,642
|
|
20241114,100000,5259305,3425,3395,3425,3395,1549
|