562 lines
26 KiB
CSV
562 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191900,222709845,4040,4040,4040,4040,3000
|
|
20241114,191800,222709845,4040,4040,4040,4040,0
|
|
20241114,191700,222709845,4040,4040,4040,4040,0
|
|
20241114,191600,222709845,4040,4040,4040,4040,0
|
|
20241114,191500,222709845,4040,4040,4040,4040,0
|
|
20241114,191400,222709845,4040,4040,4040,4040,0
|
|
20241114,191300,222709845,4040,4040,4040,4040,0
|
|
20241114,191200,222709845,4040,4040,4040,4040,0
|
|
20241114,191100,222709845,4040,4040,4040,4040,0
|
|
20241114,191000,222709845,4040,4040,4040,4040,0
|
|
20241114,190900,222709845,4040,4040,4040,4040,0
|
|
20241114,190800,222709845,4040,4040,4040,4040,0
|
|
20241114,190700,222709845,4040,4040,4040,4040,0
|
|
20241114,190600,222709845,4040,4040,4040,4040,0
|
|
20241114,190500,222709845,4040,4040,4040,4040,0
|
|
20241114,190400,222709845,4040,4040,4040,4040,0
|
|
20241114,190300,222709845,4040,4040,4040,4040,0
|
|
20241114,190200,222709845,4040,4040,4040,4040,0
|
|
20241114,190100,222709845,4040,4040,4040,4040,0
|
|
20241114,190000,222709845,4040,4040,4040,4040,0
|
|
20241114,185900,222709845,4040,4040,4040,4040,0
|
|
20241114,185800,222709845,4040,4040,4040,4040,0
|
|
20241114,185700,222709845,4040,4040,4040,4040,0
|
|
20241114,185600,222709845,4040,4040,4040,4040,0
|
|
20241114,185500,222709845,4040,4040,4040,4040,0
|
|
20241114,185400,222709845,4040,4040,4040,4040,0
|
|
20241114,185300,222709845,4040,4040,4040,4040,0
|
|
20241114,185200,222709845,4040,4040,4040,4040,0
|
|
20241114,185100,222709845,4040,4040,4040,4040,0
|
|
20241114,185000,222709845,4040,4040,4040,4040,0
|
|
20241114,184900,222709845,4040,4040,4040,4040,3000
|
|
20241114,184800,222709845,4040,4040,4040,4040,0
|
|
20241114,184700,222709845,4040,4040,4040,4040,0
|
|
20241114,184600,222709845,4040,4040,4040,4040,0
|
|
20241114,184500,222709845,4040,4040,4040,4040,0
|
|
20241114,184400,222709845,4040,4040,4040,4040,0
|
|
20241114,184300,222709845,4040,4040,4040,4040,0
|
|
20241114,184200,222709845,4040,4040,4040,4040,0
|
|
20241114,184100,222709845,4040,4040,4040,4040,0
|
|
20241114,184000,222709845,4040,4040,4040,4040,0
|
|
20241114,183900,222709845,4040,4040,4040,4040,0
|
|
20241114,183800,222709845,4040,4040,4040,4040,0
|
|
20241114,183700,222709845,4040,4040,4040,4040,0
|
|
20241114,183600,222709845,4040,4040,4040,4040,0
|
|
20241114,183500,222709845,4040,4040,4040,4040,0
|
|
20241114,183400,222709845,4040,4040,4040,4040,0
|
|
20241114,183300,222709845,4040,4040,4040,4040,0
|
|
20241114,183200,222709845,4040,4040,4040,4040,0
|
|
20241114,183100,222709845,4040,4040,4040,4040,0
|
|
20241114,183000,222709845,4040,4040,4040,4040,0
|
|
20241114,182900,222709845,4040,4040,4040,4040,0
|
|
20241114,182800,222709845,4040,4040,4040,4040,0
|
|
20241114,182700,222709845,4040,4040,4040,4040,0
|
|
20241114,182600,222709845,4040,4040,4040,4040,0
|
|
20241114,182500,222709845,4040,4040,4040,4040,0
|
|
20241114,182400,222709845,4040,4040,4040,4040,0
|
|
20241114,182300,222709845,4040,4040,4040,4040,0
|
|
20241114,182200,222709845,4040,4040,4040,4040,0
|
|
20241114,182100,222709845,4040,4040,4040,4040,0
|
|
20241114,182000,222709845,4040,4040,4040,4040,0
|
|
20241114,181900,222709845,4040,4040,4040,4040,3000
|
|
20241114,181800,222709845,4040,4040,4040,4040,0
|
|
20241114,181700,222709845,4040,4040,4040,4040,0
|
|
20241114,181600,222709845,4040,4040,4040,4040,0
|
|
20241114,181500,222709845,4040,4040,4040,4040,0
|
|
20241114,181400,222709845,4040,4040,4040,4040,0
|
|
20241114,181300,222709845,4040,4040,4040,4040,0
|
|
20241114,181200,222709845,4040,4040,4040,4040,0
|
|
20241114,181100,222709845,4040,4040,4040,4040,0
|
|
20241114,181000,222709845,4040,4040,4040,4040,0
|
|
20241114,180900,222709845,4040,4040,4040,4040,0
|
|
20241114,180800,222709845,4040,4040,4040,4040,0
|
|
20241114,180700,222709845,4040,4040,4040,4040,0
|
|
20241114,180600,222709845,4040,4040,4040,4040,0
|
|
20241114,180500,222709845,4040,4040,4040,4040,0
|
|
20241114,180400,222709845,4040,4040,4040,4040,0
|
|
20241114,180300,222709845,4040,4040,4040,4040,0
|
|
20241114,180200,222709845,4040,4040,4040,4040,0
|
|
20241114,180100,222709845,4040,4040,4040,4040,0
|
|
20241114,180000,222709845,4040,4040,4040,4040,0
|
|
20241114,175900,222709845,4040,4040,4040,4040,0
|
|
20241114,175800,222709845,4040,4040,4040,4040,0
|
|
20241114,175700,222709845,4040,4040,4040,4040,0
|
|
20241114,175600,222709845,4040,4040,4040,4040,0
|
|
20241114,175500,222709845,4040,4040,4040,4040,0
|
|
20241114,175400,222709845,4040,4040,4040,4040,0
|
|
20241114,175300,222709845,4040,4040,4040,4040,0
|
|
20241114,175200,222709845,4040,4040,4040,4040,0
|
|
20241114,175100,222709845,4040,4040,4040,4040,0
|
|
20241114,175000,222709845,4040,4040,4040,4040,0
|
|
20241114,174900,222709845,4040,4040,4040,4040,3000
|
|
20241114,174800,222709845,4040,4040,4040,4040,0
|
|
20241114,174700,222709845,4040,4040,4040,4040,0
|
|
20241114,174600,222709845,4040,4040,4040,4040,0
|
|
20241114,174500,222709845,4040,4040,4040,4040,0
|
|
20241114,174400,222709845,4040,4040,4040,4040,0
|
|
20241114,174300,222709845,4040,4040,4040,4040,0
|
|
20241114,174200,222709845,4040,4040,4040,4040,0
|
|
20241114,174100,222709845,4040,4040,4040,4040,0
|
|
20241114,174000,222709845,4040,4040,4040,4040,0
|
|
20241114,173900,222709845,4040,4040,4040,4040,0
|
|
20241114,173800,222709845,4040,4040,4040,4040,0
|
|
20241114,173700,222709845,4040,4040,4040,4040,0
|
|
20241114,173600,222709845,4040,4040,4040,4040,0
|
|
20241114,173500,222709845,4040,4040,4040,4040,0
|
|
20241114,173400,222709845,4040,4040,4040,4040,0
|
|
20241114,173300,222709845,4040,4040,4040,4040,0
|
|
20241114,173200,222709845,4040,4040,4040,4040,0
|
|
20241114,173100,222709845,4040,4040,4040,4040,0
|
|
20241114,173000,222709845,4040,4040,4040,4040,0
|
|
20241114,172900,222709845,4040,4040,4040,4040,0
|
|
20241114,172800,222709845,4040,4040,4040,4040,0
|
|
20241114,172700,222709845,4040,4040,4040,4040,0
|
|
20241114,172600,222709845,4040,4040,4040,4040,0
|
|
20241114,172500,222709845,4040,4040,4040,4040,0
|
|
20241114,172400,222709845,4040,4040,4040,4040,0
|
|
20241114,172300,222709845,4040,4040,4040,4040,0
|
|
20241114,172200,222709845,4040,4040,4040,4040,0
|
|
20241114,172100,222709845,4040,4040,4040,4040,0
|
|
20241114,172000,222709845,4040,4040,4040,4040,0
|
|
20241114,171900,222709845,4040,4040,4040,4040,3000
|
|
20241114,171800,222709845,4040,4040,4040,4040,0
|
|
20241114,171700,222709845,4040,4040,4040,4040,0
|
|
20241114,171600,222709845,4040,4040,4040,4040,0
|
|
20241114,171500,222709845,4040,4040,4040,4040,0
|
|
20241114,171400,222709845,4040,4040,4040,4040,0
|
|
20241114,171300,222709845,4040,4040,4040,4040,0
|
|
20241114,171200,222709845,4040,4040,4040,4040,0
|
|
20241114,171100,222709845,4040,4040,4040,4040,0
|
|
20241114,171000,222709845,4040,4040,4040,4040,0
|
|
20241114,170900,222709845,4040,4040,4040,4040,0
|
|
20241114,170800,222709845,4040,4040,4040,4040,0
|
|
20241114,170700,222709845,4040,4040,4040,4040,0
|
|
20241114,170600,222709845,4040,4040,4040,4040,0
|
|
20241114,170500,222709845,4040,4040,4040,4040,0
|
|
20241114,170400,222709845,4040,4040,4040,4040,0
|
|
20241114,170300,222709845,4040,4040,4040,4040,0
|
|
20241114,170200,222709845,4040,4040,4040,4040,0
|
|
20241114,170100,222709845,4040,4040,4040,4040,0
|
|
20241114,170000,222709845,4040,4040,4040,4040,0
|
|
20241114,165900,222709845,4040,4040,4040,4040,0
|
|
20241114,165800,222709845,4040,4040,4040,4040,0
|
|
20241114,165700,222709845,4040,4040,4040,4040,0
|
|
20241114,165600,222709845,4040,4040,4040,4040,0
|
|
20241114,165500,222709845,4040,4040,4040,4040,0
|
|
20241114,165400,222709845,4040,4040,4040,4040,0
|
|
20241114,165300,222709845,4040,4040,4040,4040,0
|
|
20241114,165200,222709845,4040,4040,4040,4040,0
|
|
20241114,165100,222709845,4040,4040,4040,4040,0
|
|
20241114,165000,222709845,4040,4040,4040,4040,0
|
|
20241114,164900,222709845,4040,4040,4040,4040,3000
|
|
20241114,164800,222709845,4040,4040,4040,4040,0
|
|
20241114,164700,222709845,4040,4040,4040,4040,0
|
|
20241114,164600,222709845,4040,4040,4040,4040,0
|
|
20241114,164500,222709845,4040,4040,4040,4040,0
|
|
20241114,164400,222709845,4040,4040,4040,4040,0
|
|
20241114,164300,222709845,4040,4040,4040,4040,0
|
|
20241114,164200,222709845,4040,4040,4040,4040,0
|
|
20241114,164100,222709845,4040,4040,4040,4040,0
|
|
20241114,164000,222709845,4040,4040,4040,4040,0
|
|
20241114,163900,222709845,4040,4040,4040,4040,0
|
|
20241114,163800,222709845,4040,4040,4040,4040,0
|
|
20241114,163700,222709845,4040,4040,4040,4040,0
|
|
20241114,163600,222709845,4040,4040,4040,4040,0
|
|
20241114,163500,222709845,4040,4040,4040,4040,0
|
|
20241114,163400,222709845,4040,4040,4040,4040,0
|
|
20241114,163300,222709845,4040,4040,4040,4040,0
|
|
20241114,163200,222709845,4040,4040,4040,4040,0
|
|
20241114,163100,222709845,4040,4040,4040,4040,0
|
|
20241114,163000,222709845,4040,4040,4040,4040,3000
|
|
20241114,162900,210589845,4025,4025,4025,4025,0
|
|
20241114,162800,210589845,4025,4025,4025,4025,0
|
|
20241114,162700,210589845,4025,4025,4025,4025,0
|
|
20241114,162600,210589845,4025,4025,4025,4025,0
|
|
20241114,162500,210589845,4025,4025,4025,4025,0
|
|
20241114,162400,210589845,4025,4025,4025,4025,0
|
|
20241114,162300,210589845,4025,4025,4025,4025,0
|
|
20241114,162200,210589845,4025,4025,4025,4025,0
|
|
20241114,162100,210589845,4025,4025,4025,4025,0
|
|
20241114,162000,210589845,4025,4025,4025,4025,0
|
|
20241114,161900,210589845,4025,4000,4025,3990,1395
|
|
20241114,161800,204985275,4015,4015,4015,4015,2
|
|
20241114,161700,204977245,4000,3995,4000,3995,1539
|
|
20241114,161600,198827410,3995,4000,4000,3995,110
|
|
20241114,161500,198387730,4000,4000,4000,4000,0
|
|
20241114,161400,198387730,4000,4000,4000,4000,0
|
|
20241114,161300,198387730,4000,4000,4000,4000,84
|
|
20241114,161200,198051730,4015,4015,4015,4015,0
|
|
20241114,161100,198051730,4015,4015,4015,4015,0
|
|
20241114,161000,198051730,4015,4020,4020,4015,6
|
|
20241114,160900,198027625,4000,4000,4000,4000,100
|
|
20241114,160800,197627625,4000,4020,4020,4000,28
|
|
20241114,160700,197515605,4000,4000,4000,4000,0
|
|
20241114,160600,197515605,4000,4000,4000,4000,100
|
|
20241114,160500,197115605,4020,4020,4020,4020,0
|
|
20241114,160400,197115605,4020,4020,4020,4020,0
|
|
20241114,160300,197115605,4020,4020,4020,4020,60
|
|
20241114,160200,196874405,4005,4005,4005,4005,0
|
|
20241114,160100,196874405,4005,4005,4005,4005,530
|
|
20241114,160000,194751755,3995,3995,3995,3995,0
|
|
20241114,155900,194751755,3995,3995,3995,3995,0
|
|
20241114,155800,194751755,3995,3995,3995,3995,0
|
|
20241114,155700,194751755,3995,3995,3995,3995,120
|
|
20241114,155600,194272355,3995,3995,3995,3995,0
|
|
20241114,155500,194272355,3995,4000,4000,3995,500
|
|
20241114,155400,192274295,4000,4000,4000,4000,0
|
|
20241114,155300,192274295,4000,4000,4000,4000,0
|
|
20241114,155200,192274295,4000,4000,4000,4000,0
|
|
20241114,155100,192274295,4000,4000,4000,4000,0
|
|
20241114,155000,192274295,4000,4000,4000,4000,0
|
|
20241114,154900,192274295,4000,4000,4000,4000,0
|
|
20241114,154800,192274295,4000,4000,4000,4000,3
|
|
20241114,154700,192262295,4000,4000,4000,4000,0
|
|
20241114,154600,192262295,4000,4000,4000,4000,0
|
|
20241114,154500,192262295,4000,4000,4000,4000,64
|
|
20241114,154400,192006295,4000,4000,4000,4000,0
|
|
20241114,154300,192006295,4000,4000,4000,4000,0
|
|
20241114,154200,192006295,4000,4000,4000,4000,0
|
|
20241114,154100,192006295,4000,4000,4000,4000,3
|
|
20241114,154000,191994295,4020,4020,4020,4020,0
|
|
20241114,153900,191994295,4020,4020,4020,4020,0
|
|
20241114,153800,191994295,4020,4020,4020,4020,1
|
|
20241114,153700,191990275,4000,4000,4000,4000,0
|
|
20241114,153600,191990275,4000,4000,4000,4000,0
|
|
20241114,153500,191990275,4000,4000,4000,4000,6
|
|
20241114,153400,191966275,3995,3995,3995,3995,0
|
|
20241114,153300,191966275,3995,3995,3995,3995,3
|
|
20241114,153200,191954290,4020,4020,4020,4020,0
|
|
20241114,153100,191954290,4020,4020,4020,4020,0
|
|
20241114,153000,191954290,4020,4020,4020,4020,0
|
|
20241114,152900,191954290,4020,4020,4020,4020,0
|
|
20241114,152800,191954290,4020,4020,4020,4020,0
|
|
20241114,152700,191954290,4020,4020,4020,4020,0
|
|
20241114,152600,191954290,4020,4020,4020,4020,0
|
|
20241114,152500,191954290,4020,4020,4020,4020,0
|
|
20241114,152400,191954290,4020,4020,4020,4020,0
|
|
20241114,152300,191954290,4020,4020,4020,4020,0
|
|
20241114,152200,191954290,4020,4000,4020,4000,500
|
|
20241114,152100,189954250,4000,4000,4000,4000,0
|
|
20241114,152000,189954250,4000,4000,4000,4000,1
|
|
20241114,151900,189950250,3995,4000,4000,3995,2
|
|
20241114,151800,189942255,3995,3995,3995,3995,0
|
|
20241114,151700,189942255,3995,4000,4000,3995,2700
|
|
20241114,151600,179152755,4000,4000,4000,4000,0
|
|
20241114,151500,179152755,4000,4000,4000,4000,0
|
|
20241114,151400,179152755,4000,4000,4000,4000,0
|
|
20241114,151300,179152755,4000,4000,4000,4000,62
|
|
20241114,151200,178904755,4000,4000,4000,4000,61
|
|
20241114,151100,178660755,4020,4020,4020,4020,13
|
|
20241114,151000,178608495,4020,4020,4020,4020,0
|
|
20241114,150900,178608495,4020,4020,4020,4020,1
|
|
20241114,150800,178604475,4000,4000,4000,4000,410
|
|
20241114,150700,176964475,4020,4000,4020,4000,1256
|
|
20241114,150600,171940435,4000,4000,4000,4000,2581
|
|
20241114,150500,161616435,4000,4000,4000,4000,0
|
|
20241114,150400,161616435,4000,4000,4000,4000,0
|
|
20241114,150300,161616435,4000,4000,4000,4000,0
|
|
20241114,150200,161616435,4000,4005,4005,4000,1547
|
|
20241114,150100,155427910,4025,4025,4025,4025,1
|
|
20241114,150000,155423885,4010,4010,4010,4010,0
|
|
20241114,145900,155423885,4010,4010,4010,4010,0
|
|
20241114,145800,155423885,4010,4010,4010,4010,0
|
|
20241114,145700,155423885,4010,4010,4010,4010,199
|
|
20241114,145600,154625895,4010,4010,4010,4010,1
|
|
20241114,145500,154621885,4015,4015,4015,4015,1
|
|
20241114,145400,154617870,4015,4015,4015,4015,74
|
|
20241114,145300,154320760,4015,4015,4015,4015,0
|
|
20241114,145200,154320760,4015,4015,4015,4015,0
|
|
20241114,145100,154320760,4015,4015,4015,4015,0
|
|
20241114,145000,154320760,4015,4015,4015,4015,3
|
|
20241114,144900,154308715,4015,4015,4015,4015,3
|
|
20241114,144800,154296670,4000,4000,4000,4000,0
|
|
20241114,144700,154296670,4000,4000,4000,4000,0
|
|
20241114,144600,154296670,4000,4000,4000,4000,0
|
|
20241114,144500,154296670,4000,4000,4000,4000,0
|
|
20241114,144400,154296670,4000,4000,4000,4000,0
|
|
20241114,144300,154296670,4000,4000,4000,4000,294
|
|
20241114,144200,153120670,4000,4000,4000,4000,0
|
|
20241114,144100,153120670,4000,4000,4000,4000,0
|
|
20241114,144000,153120670,4000,4000,4000,4000,0
|
|
20241114,143900,153120670,4000,4010,4010,4000,2500
|
|
20241114,143800,143114415,4020,4020,4020,4020,0
|
|
20241114,143700,143114415,4020,4020,4020,4020,0
|
|
20241114,143600,143114415,4020,4020,4020,4020,0
|
|
20241114,143500,143114415,4020,4020,4020,4020,0
|
|
20241114,143400,143114415,4020,4020,4020,4020,0
|
|
20241114,143300,143114415,4020,4020,4020,4020,0
|
|
20241114,143200,143114415,4020,4020,4020,4020,37
|
|
20241114,143100,142965675,4030,4020,4030,4020,64
|
|
20241114,143000,142708385,4020,4020,4020,4020,0
|
|
20241114,142900,142708385,4020,4015,4020,4015,2
|
|
20241114,142800,142700350,4005,4005,4005,4005,0
|
|
20241114,142700,142700350,4005,4005,4005,4005,0
|
|
20241114,142600,142700350,4005,4005,4005,4005,0
|
|
20241114,142500,142700350,4005,4005,4005,4005,0
|
|
20241114,142400,142700350,4005,4005,4005,4005,69
|
|
20241114,142300,142424005,4010,4010,4010,4010,0
|
|
20241114,142200,142424005,4010,4010,4010,4010,0
|
|
20241114,142100,142424005,4010,4010,4010,4010,0
|
|
20241114,142000,142424005,4010,4010,4010,4010,12
|
|
20241114,141900,142375885,4020,4020,4020,4020,0
|
|
20241114,141800,142375885,4020,4020,4020,4020,72
|
|
20241114,141700,142086445,4035,4035,4035,4035,0
|
|
20241114,141600,142086445,4035,4035,4035,4035,0
|
|
20241114,141500,142086445,4035,4035,4035,4035,0
|
|
20241114,141400,142086445,4035,4035,4035,4035,0
|
|
20241114,141300,142086445,4035,4035,4035,4035,0
|
|
20241114,141200,142086445,4035,4035,4035,4035,0
|
|
20241114,141100,142086445,4035,4035,4035,4035,221
|
|
20241114,141000,141194710,4035,4035,4035,4035,0
|
|
20241114,140900,141194710,4035,4035,4035,4035,0
|
|
20241114,140800,141194710,4035,4035,4035,4035,0
|
|
20241114,140700,141194710,4035,4035,4035,4035,0
|
|
20241114,140600,141194710,4035,4035,4035,4035,0
|
|
20241114,140500,141194710,4035,4035,4035,4035,0
|
|
20241114,140400,141194710,4035,4035,4035,4035,0
|
|
20241114,140300,141194710,4035,4035,4035,4030,3
|
|
20241114,140200,141182610,4020,4020,4020,4020,78
|
|
20241114,140100,140869050,4020,4020,4020,4020,1
|
|
20241114,140000,140865030,4015,4015,4015,4015,1070
|
|
20241114,135900,136568980,4005,4005,4005,4005,0
|
|
20241114,135800,136568980,4005,4005,4005,4005,0
|
|
20241114,135700,136568980,4005,4005,4005,4005,479
|
|
20241114,135600,134650585,4015,4015,4015,4015,0
|
|
20241114,135500,134650585,4015,4015,4015,4015,0
|
|
20241114,135400,134650585,4015,4015,4015,4015,101
|
|
20241114,135300,134245070,4015,4015,4015,4015,0
|
|
20241114,135200,134245070,4015,4015,4015,4015,0
|
|
20241114,135100,134245070,4015,4015,4015,4015,0
|
|
20241114,135000,134245070,4015,4015,4015,4015,0
|
|
20241114,134900,134245070,4015,4015,4015,4015,0
|
|
20241114,134800,134245070,4015,4015,4015,4015,100
|
|
20241114,134700,133843570,4015,4015,4015,4015,0
|
|
20241114,134600,133843570,4015,4015,4015,4015,0
|
|
20241114,134500,133843570,4015,4015,4015,4015,0
|
|
20241114,134400,133843570,4015,4015,4015,4015,0
|
|
20241114,134300,133843570,4015,4015,4015,4015,0
|
|
20241114,134200,133843570,4015,4005,4015,4005,2
|
|
20241114,134100,133835550,4005,4005,4005,4005,261
|
|
20241114,134000,132790245,4010,4015,4015,4010,120
|
|
20241114,133900,132308945,4010,4010,4010,4010,128
|
|
20241114,133800,131795665,4015,4015,4015,4015,3
|
|
20241114,133700,131783620,4010,4010,4010,4010,0
|
|
20241114,133600,131783620,4010,4010,4010,4010,0
|
|
20241114,133500,131783620,4010,4010,4010,4010,21
|
|
20241114,133400,131699410,4015,4015,4015,4015,0
|
|
20241114,133300,131699410,4015,4015,4015,4015,0
|
|
20241114,133200,131699410,4015,4010,4015,4005,34
|
|
20241114,133100,131563070,4010,4010,4010,4010,680
|
|
20241114,133000,128836270,4005,4005,4005,4005,804
|
|
20241114,132900,125616250,4005,4010,4010,4005,570
|
|
20241114,132800,123330630,4010,4010,4010,4010,46
|
|
20241114,132700,123146170,4010,4010,4010,4010,138
|
|
20241114,132600,122592790,4010,4010,4010,4010,45
|
|
20241114,132500,122412340,4010,4010,4010,4010,46
|
|
20241114,132400,122227880,4010,4010,4010,4010,43
|
|
20241114,132300,122055450,4010,4010,4010,4010,45
|
|
20241114,132200,121875000,4010,4010,4010,4010,43
|
|
20241114,132100,121702570,4010,4005,4010,4005,422
|
|
20241114,132000,120010430,4005,4005,4005,4005,45
|
|
20241114,131900,119830205,4005,4005,4005,4005,43
|
|
20241114,131800,119657990,4005,4005,4005,4005,46
|
|
20241114,131700,119473760,4005,4000,4005,4000,70
|
|
20241114,131600,119193610,4000,4005,4005,4000,528
|
|
20241114,131500,117079065,4005,4005,4005,4005,48
|
|
20241114,131400,116886825,4005,4005,4005,4005,107
|
|
20241114,131300,116458290,4005,4005,4005,4005,45
|
|
20241114,131200,116278065,4005,4005,4005,4005,46
|
|
20241114,131100,116093835,4005,4005,4005,4005,43
|
|
20241114,131000,115921620,4005,4005,4005,4005,45
|
|
20241114,130900,115741395,4005,4005,4005,4005,43
|
|
20241114,130800,115569180,4005,4005,4005,4005,46
|
|
20241114,130700,115384950,4005,4005,4005,4005,45
|
|
20241114,130600,115204725,4005,4005,4005,4005,43
|
|
20241114,130500,115032510,4005,4005,4005,4005,46
|
|
20241114,130400,114848280,4005,4005,4005,4005,45
|
|
20241114,130300,114668055,4005,4005,4005,4005,43
|
|
20241114,130200,114495840,4005,4005,4005,4005,46
|
|
20241114,130100,114311610,4005,4005,4010,4005,42
|
|
20241114,130000,114143390,4005,4005,4005,4005,45
|
|
20241114,125900,113963165,4005,4005,4005,4005,46
|
|
20241114,125800,113778935,4005,4005,4010,4005,141
|
|
20241114,125700,113213605,4005,4005,4005,4005,45
|
|
20241114,125600,113033380,4005,4005,4005,4005,46
|
|
20241114,125500,112849150,4005,4005,4015,4005,454
|
|
20241114,125400,111030870,4005,4005,4005,4005,45
|
|
20241114,125300,110850645,4005,4010,4010,4005,839
|
|
20241114,125200,107486335,4010,4010,4020,4010,50
|
|
20241114,125100,107285795,4020,4010,4020,4010,52
|
|
20241114,125000,107077215,4015,4010,4015,4010,45
|
|
20241114,124900,106896755,4010,4010,4010,4010,546
|
|
20241114,124800,104707295,4010,4010,4010,4010,45
|
|
20241114,124700,104526845,4010,4010,4010,4010,43
|
|
20241114,124600,104354415,4010,4010,4015,4010,380
|
|
20241114,124500,102830240,4010,4010,4010,4010,42
|
|
20241114,124400,102661820,4010,4010,4010,4010,62
|
|
20241114,124300,102413200,4010,4010,4010,4010,46
|
|
20241114,124200,102228740,4010,4015,4015,4010,41
|
|
20241114,124100,102064295,4015,4010,4020,4010,53
|
|
20241114,124000,101851600,4010,4010,4015,4010,140
|
|
20241114,123900,101289700,4010,4010,4010,4010,45
|
|
20241114,123800,101109250,4010,4010,4010,4010,46
|
|
20241114,123700,100924790,4010,4010,4010,4010,43
|
|
20241114,123600,100752360,4010,4010,4010,4010,45
|
|
20241114,123500,100571910,4010,4010,4010,4010,49
|
|
20241114,123400,100375420,4010,4010,4010,4010,43
|
|
20241114,123300,100202990,4010,4010,4020,4010,147
|
|
20241114,123200,99613500,4010,4010,4010,4010,43
|
|
20241114,123100,99441070,4010,4010,4010,4010,46
|
|
20241114,123000,99256610,4010,4010,4010,4010,266
|
|
20241114,122900,98189950,4020,4020,4020,4020,0
|
|
20241114,122800,98189950,4020,4020,4020,4020,10
|
|
20241114,122700,98149750,4020,4020,4020,4020,0
|
|
20241114,122600,98149750,4020,4020,4020,4020,0
|
|
20241114,122500,98149750,4020,4020,4020,4020,0
|
|
20241114,122400,98149750,4020,4020,4020,4020,1
|
|
20241114,122300,98145730,4010,4010,4010,4010,0
|
|
20241114,122200,98145730,4010,4010,4010,4010,0
|
|
20241114,122100,98145730,4010,4010,4010,4010,0
|
|
20241114,122000,98145730,4010,4015,4015,4010,50
|
|
20241114,121900,97945225,4020,4020,4020,4020,0
|
|
20241114,121800,97945225,4020,4020,4020,4020,0
|
|
20241114,121700,97945225,4020,4020,4020,4020,0
|
|
20241114,121600,97945225,4020,4020,4020,4020,1
|
|
20241114,121500,97941205,4020,4020,4020,4020,95
|
|
20241114,121400,97559305,4020,4020,4020,4020,0
|
|
20241114,121300,97559305,4020,4020,4020,4020,10
|
|
20241114,121200,97519105,4020,4020,4020,4020,0
|
|
20241114,121100,97519105,4020,4010,4020,4010,69
|
|
20241114,121000,97242405,4020,4020,4020,4020,0
|
|
20241114,120900,97242405,4020,4020,4020,4020,0
|
|
20241114,120800,97242405,4020,4020,4020,4020,0
|
|
20241114,120700,97242405,4020,4020,4020,4020,0
|
|
20241114,120600,97242405,4020,4020,4020,4020,10
|
|
20241114,120500,97202205,4015,4015,4015,4015,0
|
|
20241114,120400,97202205,4015,4015,4015,4015,0
|
|
20241114,120300,97202205,4015,4015,4015,4015,0
|
|
20241114,120200,97202205,4015,4015,4015,4015,512
|
|
20241114,120100,95146525,4015,4015,4015,4015,0
|
|
20241114,120000,95146525,4015,4015,4015,4015,0
|
|
20241114,115900,95146525,4015,4015,4015,4015,1000
|
|
20241114,115800,91131525,4020,4020,4020,4020,0
|
|
20241114,115700,91131525,4020,4020,4020,4020,0
|
|
20241114,115600,91131525,4020,4020,4020,4020,300
|
|
20241114,115500,89925525,4020,4025,4025,4020,14
|
|
20241114,115400,89869240,4030,4030,4030,4030,1
|
|
20241114,115300,89865210,4035,4035,4035,4035,0
|
|
20241114,115200,89865210,4035,4035,4035,4035,0
|
|
20241114,115100,89865210,4035,4035,4035,4035,0
|
|
20241114,115000,89865210,4035,4035,4035,4035,21
|
|
20241114,114900,89780475,4015,4015,4015,4015,1515
|
|
20241114,114800,83697750,4015,4025,4025,4015,2083
|
|
20241114,114700,75326315,4025,4025,4025,4025,0
|
|
20241114,114600,75326315,4025,4025,4025,4025,0
|
|
20241114,114500,75326315,4025,4025,4025,4025,0
|
|
20241114,114400,75326315,4025,4025,4025,4025,60
|
|
20241114,114300,75084815,4020,4020,4020,4020,0
|
|
20241114,114200,75084815,4020,4020,4020,4020,65
|
|
20241114,114100,74823515,4045,4045,4045,4045,0
|
|
20241114,114000,74823515,4045,4045,4045,4045,10
|
|
20241114,113900,74783065,4020,4020,4020,4020,0
|
|
20241114,113800,74783065,4020,4020,4020,4020,79
|
|
20241114,113700,74465485,4045,4045,4045,4045,0
|
|
20241114,113600,74465485,4045,4045,4045,4045,0
|
|
20241114,113500,74465485,4045,4045,4045,4045,0
|
|
20241114,113400,74465485,4045,4045,4045,4045,0
|
|
20241114,113300,74465485,4045,4045,4045,4045,0
|
|
20241114,113200,74465485,4045,4045,4045,4045,5
|
|
20241114,113100,74445260,4025,4020,4025,4020,354
|
|
20241114,113000,73022165,4025,4025,4025,4025,1030
|
|
20241114,112900,68876415,4030,4030,4030,4030,0
|
|
20241114,112800,68876415,4030,4030,4030,4030,0
|
|
20241114,112700,68876415,4030,4030,4030,4030,1001
|
|
20241114,112600,64842385,4050,4050,4050,4050,10
|
|
20241114,112500,64801885,4055,4055,4055,4055,0
|
|
20241114,112400,64801885,4055,4055,4055,4055,0
|
|
20241114,112300,64801885,4055,4055,4055,4055,0
|
|
20241114,112200,64801885,4055,4055,4055,4055,0
|
|
20241114,112100,64801885,4055,4055,4055,4055,0
|
|
20241114,112000,64801885,4055,4055,4055,4055,0
|
|
20241114,111900,64801885,4055,4055,4055,4055,2
|
|
20241114,111800,64793775,4035,4035,4035,4035,0
|
|
20241114,111700,64793775,4035,4035,4035,4035,0
|
|
20241114,111600,64793775,4035,4035,4035,4035,522
|
|
20241114,111500,62687505,4060,4060,4060,4060,0
|
|
20241114,111400,62687505,4060,4060,4060,4060,2
|
|
20241114,111300,62679385,4065,4035,4065,4035,69
|
|
20241114,111200,62400940,4040,4040,4040,4040,0
|
|
20241114,111100,62400940,4040,4040,4040,4040,0
|
|
20241114,111000,62400940,4040,4040,4040,4040,258
|
|
20241114,110900,61358620,4065,4065,4065,4065,0
|
|
20241114,110800,61358620,4065,4065,4065,4065,1
|
|
20241114,110700,61354555,4065,4065,4065,4065,0
|
|
20241114,110600,61354555,4065,4065,4065,4065,0
|
|
20241114,110500,61354555,4065,4065,4065,4065,11
|
|
20241114,110400,61309840,4040,4050,4050,4040,500
|
|
20241114,110300,59289825,4055,4055,4055,4055,0
|
|
20241114,110200,59289825,4055,4055,4055,4055,103
|
|
20241114,110100,58872160,4065,4065,4065,4065,1
|
|
20241114,110000,58868095,4055,4055,4055,4055,0
|
|
20241114,105900,58868095,4055,4055,4055,4055,101
|
|
20241114,105800,58458540,4070,4070,4070,4070,0
|
|
20241114,105700,58458540,4070,4070,4070,4070,0
|
|
20241114,105600,58458540,4070,4070,4070,4070,100
|
|
20241114,105500,58051540,4070,4070,4070,4070,1
|
|
20241114,105400,58047470,4040,4065,4070,4040,618
|
|
20241114,105300,55547000,4065,4060,4065,4060,12
|
|
20241114,105200,55498275,4045,4045,4045,4045,60
|
|
20241114,105100,55255575,4045,4045,4045,4045,117
|
|
20241114,105000,54782310,4070,4070,4070,4070,0
|
|
20241114,104900,54782310,4070,4070,4070,4070,0
|
|
20241114,104800,54782310,4070,4070,4070,4070,1
|
|
20241114,104700,54778240,4045,4070,4070,4045,196
|
|
20241114,104600,53985370,4045,4070,4070,4045,419
|
|
20241114,104500,52290115,4050,4055,4055,4050,791
|
|
20241114,104400,49086560,4080,4080,4080,4080,41
|
|
20241114,104300,48919280,4080,4080,4080,4080,0
|
|
20241114,104200,48919280,4080,4080,4080,4080,3
|
|
20241114,104100,48907040,4055,4055,4055,4055,0
|
|
20241114,104000,48907040,4055,4055,4055,4055,60
|
|
20241114,103900,48663740,4055,4055,4055,4055,1
|
|
20241114,103800,48659685,4055,4060,4060,4055,101
|
|
20241114,103700,48250125,4085,4085,4085,4085,0
|
|
20241114,103600,48250125,4085,4085,4085,4085,0
|
|
20241114,103500,48250125,4085,4080,4085,4080,20
|
|
20241114,103400,48168520,4080,4080,4080,4080,5
|
|
20241114,103300,48148120,4080,4080,4080,4080,0
|
|
20241114,103200,48148120,4080,4060,4080,4060,300
|
|
20241114,103100,46930100,4060,4065,4065,4060,400
|
|
20241114,103000,45306095,4085,4085,4085,4085,13
|
|
20241114,102900,45252990,4070,4085,4085,4070,89
|
|
20241114,102800,44890745,4085,4085,4085,4085,5
|
|
20241114,102700,44870320,4095,4095,4095,4095,0
|
|
20241114,102600,44870320,4095,4095,4095,4095,0
|
|
20241114,102500,44870320,4095,4095,4095,4095,100
|
|
20241114,102400,44460820,4095,4095,4095,4095,1
|
|
20241114,102300,44456725,4070,4075,4075,4070,633
|
|
20241114,102200,41878415,4095,4090,4095,4090,500
|
|
20241114,102100,39832610,4090,4090,4090,4090,0
|
|
20241114,102000,39832610,4090,4090,4090,4090,0
|
|
20241114,101900,39832610,4090,4090,4090,4090,0
|
|
20241114,101800,39832610,4090,4090,4090,4090,100
|
|
20241114,101700,39423610,4090,4080,4090,4080,1673
|
|
20241114,101600,32594170,4075,4070,4075,4070,742
|
|
20241114,101500,29571565,4055,4055,4055,4055,18
|
|
20241114,101400,29498575,4070,4070,4070,4070,0
|
|
20241114,101300,29498575,4070,4070,4070,4070,0
|
|
20241114,101200,29498575,4070,4070,4070,4070,0
|
|
20241114,101100,29498575,4070,4070,4070,4070,161
|
|
20241114,101000,28843305,4075,4065,4075,4065,3100
|
|
20241114,100900,16220395,4050,4050,4050,4050,166
|
|
20241114,100800,15548095,4050,4050,4050,4050,500
|
|
20241114,100700,13523095,4065,4060,4065,4060,104
|
|
20241114,100600,13100835,4065,4065,4065,4065,0
|
|
20241114,100500,13100835,4065,4065,4065,4065,0
|
|
20241114,100400,13100835,4065,4065,4065,4065,0
|
|
20241114,100300,13100835,4065,4050,4065,4050,1625
|
|
20241114,100200,6517710,4030,4030,4030,4030,100
|
|
20241114,100100,6114710,4050,4050,4050,4050,0
|
|
20241114,100000,6114710,4050,4020,4050,4020,1515
|