602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195900,412145745,4500,4500,4500,4500,2461
|
|
20241114,195800,412145745,4500,4500,4500,4500,0
|
|
20241114,195700,412145745,4500,4500,4500,4500,0
|
|
20241114,195600,412145745,4500,4500,4500,4500,0
|
|
20241114,195500,412145745,4500,4500,4500,4500,0
|
|
20241114,195400,412145745,4500,4500,4500,4500,0
|
|
20241114,195300,412145745,4500,4500,4500,4500,0
|
|
20241114,195200,412145745,4500,4500,4500,4500,0
|
|
20241114,195100,412145745,4500,4500,4500,4500,0
|
|
20241114,195000,412145745,4500,4500,4500,4500,0
|
|
20241114,194900,412145745,4500,4500,4500,4500,0
|
|
20241114,194800,412145745,4500,4500,4500,4500,0
|
|
20241114,194700,412145745,4500,4500,4500,4500,0
|
|
20241114,194600,412145745,4500,4500,4500,4500,0
|
|
20241114,194500,412145745,4500,4500,4500,4500,0
|
|
20241114,194400,412145745,4500,4500,4500,4500,0
|
|
20241114,194300,412145745,4500,4500,4500,4500,0
|
|
20241114,194200,412145745,4500,4500,4500,4500,0
|
|
20241114,194100,412145745,4500,4500,4500,4500,0
|
|
20241114,194000,412145745,4500,4500,4500,4500,0
|
|
20241114,193900,412145745,4500,4500,4500,4500,0
|
|
20241114,193800,412145745,4500,4500,4500,4500,0
|
|
20241114,193700,412145745,4500,4500,4500,4500,0
|
|
20241114,193600,412145745,4500,4500,4500,4500,0
|
|
20241114,193500,412145745,4500,4500,4500,4500,0
|
|
20241114,193400,412145745,4500,4500,4500,4500,0
|
|
20241114,193300,412145745,4500,4500,4500,4500,0
|
|
20241114,193200,412145745,4500,4500,4500,4500,0
|
|
20241114,193100,412145745,4500,4500,4500,4500,0
|
|
20241114,193000,412145745,4500,4500,4500,4500,0
|
|
20241114,192900,412145745,4500,4500,4500,4500,2461
|
|
20241114,192800,412145745,4500,4500,4500,4500,0
|
|
20241114,192700,412145745,4500,4500,4500,4500,0
|
|
20241114,192600,412145745,4500,4500,4500,4500,0
|
|
20241114,192500,412145745,4500,4500,4500,4500,0
|
|
20241114,192400,412145745,4500,4500,4500,4500,0
|
|
20241114,192300,412145745,4500,4500,4500,4500,0
|
|
20241114,192200,412145745,4500,4500,4500,4500,0
|
|
20241114,192100,412145745,4500,4500,4500,4500,0
|
|
20241114,192000,412145745,4500,4500,4500,4500,0
|
|
20241114,191900,412145745,4500,4500,4500,4500,0
|
|
20241114,191800,412145745,4500,4500,4500,4500,0
|
|
20241114,191700,412145745,4500,4500,4500,4500,0
|
|
20241114,191600,412145745,4500,4500,4500,4500,0
|
|
20241114,191500,412145745,4500,4500,4500,4500,0
|
|
20241114,191400,412145745,4500,4500,4500,4500,0
|
|
20241114,191300,412145745,4500,4500,4500,4500,0
|
|
20241114,191200,412145745,4500,4500,4500,4500,0
|
|
20241114,191100,412145745,4500,4500,4500,4500,0
|
|
20241114,191000,412145745,4500,4500,4500,4500,0
|
|
20241114,190900,412145745,4500,4500,4500,4500,0
|
|
20241114,190800,412145745,4500,4500,4500,4500,0
|
|
20241114,190700,412145745,4500,4500,4500,4500,0
|
|
20241114,190600,412145745,4500,4500,4500,4500,0
|
|
20241114,190500,412145745,4500,4500,4500,4500,0
|
|
20241114,190400,412145745,4500,4500,4500,4500,0
|
|
20241114,190300,412145745,4500,4500,4500,4500,0
|
|
20241114,190200,412145745,4500,4500,4500,4500,0
|
|
20241114,190100,412145745,4500,4500,4500,4500,0
|
|
20241114,190000,412145745,4500,4500,4500,4500,0
|
|
20241114,185900,412145745,4500,4500,4500,4500,2461
|
|
20241114,185800,412145745,4500,4500,4500,4500,0
|
|
20241114,185700,412145745,4500,4500,4500,4500,0
|
|
20241114,185600,412145745,4500,4500,4500,4500,0
|
|
20241114,185500,412145745,4500,4500,4500,4500,0
|
|
20241114,185400,412145745,4500,4500,4500,4500,0
|
|
20241114,185300,412145745,4500,4500,4500,4500,0
|
|
20241114,185200,412145745,4500,4500,4500,4500,0
|
|
20241114,185100,412145745,4500,4500,4500,4500,0
|
|
20241114,185000,412145745,4500,4500,4500,4500,0
|
|
20241114,184900,412145745,4500,4500,4500,4500,0
|
|
20241114,184800,412145745,4500,4500,4500,4500,0
|
|
20241114,184700,412145745,4500,4500,4500,4500,0
|
|
20241114,184600,412145745,4500,4500,4500,4500,0
|
|
20241114,184500,412145745,4500,4500,4500,4500,0
|
|
20241114,184400,412145745,4500,4500,4500,4500,0
|
|
20241114,184300,412145745,4500,4500,4500,4500,0
|
|
20241114,184200,412145745,4500,4500,4500,4500,0
|
|
20241114,184100,412145745,4500,4500,4500,4500,0
|
|
20241114,184000,412145745,4500,4500,4500,4500,0
|
|
20241114,183900,412145745,4500,4500,4500,4500,0
|
|
20241114,183800,412145745,4500,4500,4500,4500,0
|
|
20241114,183700,412145745,4500,4500,4500,4500,0
|
|
20241114,183600,412145745,4500,4500,4500,4500,0
|
|
20241114,183500,412145745,4500,4500,4500,4500,0
|
|
20241114,183400,412145745,4500,4500,4500,4500,0
|
|
20241114,183300,412145745,4500,4500,4500,4500,0
|
|
20241114,183200,412145745,4500,4500,4500,4500,0
|
|
20241114,183100,412145745,4500,4500,4500,4500,0
|
|
20241114,183000,412145745,4500,4500,4500,4500,0
|
|
20241114,182900,412145745,4500,4500,4500,4500,2461
|
|
20241114,182800,412145745,4500,4500,4500,4500,0
|
|
20241114,182700,412145745,4500,4500,4500,4500,0
|
|
20241114,182600,412145745,4500,4500,4500,4500,0
|
|
20241114,182500,412145745,4500,4500,4500,4500,0
|
|
20241114,182400,412145745,4500,4500,4500,4500,0
|
|
20241114,182300,412145745,4500,4500,4500,4500,0
|
|
20241114,182200,412145745,4500,4500,4500,4500,0
|
|
20241114,182100,412145745,4500,4500,4500,4500,0
|
|
20241114,182000,412145745,4500,4500,4500,4500,0
|
|
20241114,181900,412145745,4500,4500,4500,4500,0
|
|
20241114,181800,412145745,4500,4500,4500,4500,0
|
|
20241114,181700,412145745,4500,4500,4500,4500,0
|
|
20241114,181600,412145745,4500,4500,4500,4500,0
|
|
20241114,181500,412145745,4500,4500,4500,4500,0
|
|
20241114,181400,412145745,4500,4500,4500,4500,0
|
|
20241114,181300,412145745,4500,4500,4500,4500,0
|
|
20241114,181200,412145745,4500,4500,4500,4500,0
|
|
20241114,181100,412145745,4500,4500,4500,4500,0
|
|
20241114,181000,412145745,4500,4500,4500,4500,0
|
|
20241114,180900,412145745,4500,4500,4500,4500,0
|
|
20241114,180800,412145745,4500,4500,4500,4500,0
|
|
20241114,180700,412145745,4500,4500,4500,4500,0
|
|
20241114,180600,412145745,4500,4500,4500,4500,0
|
|
20241114,180500,412145745,4500,4500,4500,4500,0
|
|
20241114,180400,412145745,4500,4500,4500,4500,0
|
|
20241114,180300,412145745,4500,4500,4500,4500,0
|
|
20241114,180200,412145745,4500,4500,4500,4500,0
|
|
20241114,180100,412145745,4500,4500,4500,4500,0
|
|
20241114,180000,412145745,4500,4500,4500,4500,0
|
|
20241114,175900,412145745,4500,4500,4500,4500,2461
|
|
20241114,175800,412145745,4500,4500,4500,4500,0
|
|
20241114,175700,412145745,4500,4500,4500,4500,0
|
|
20241114,175600,412145745,4500,4500,4500,4500,0
|
|
20241114,175500,412145745,4500,4500,4500,4500,0
|
|
20241114,175400,412145745,4500,4500,4500,4500,0
|
|
20241114,175300,412145745,4500,4500,4500,4500,0
|
|
20241114,175200,412145745,4500,4500,4500,4500,0
|
|
20241114,175100,412145745,4500,4500,4500,4500,0
|
|
20241114,175000,412145745,4500,4500,4500,4500,0
|
|
20241114,174900,412145745,4500,4500,4500,4500,0
|
|
20241114,174800,412145745,4500,4500,4500,4500,0
|
|
20241114,174700,412145745,4500,4500,4500,4500,0
|
|
20241114,174600,412145745,4500,4500,4500,4500,0
|
|
20241114,174500,412145745,4500,4500,4500,4500,0
|
|
20241114,174400,412145745,4500,4500,4500,4500,0
|
|
20241114,174300,412145745,4500,4500,4500,4500,0
|
|
20241114,174200,412145745,4500,4500,4500,4500,0
|
|
20241114,174100,412145745,4500,4500,4500,4500,0
|
|
20241114,174000,412145745,4500,4500,4500,4500,0
|
|
20241114,173900,412145745,4500,4500,4500,4500,0
|
|
20241114,173800,412145745,4500,4500,4500,4500,0
|
|
20241114,173700,412145745,4500,4500,4500,4500,0
|
|
20241114,173600,412145745,4500,4500,4500,4500,0
|
|
20241114,173500,412145745,4500,4500,4500,4500,0
|
|
20241114,173400,412145745,4500,4500,4500,4500,0
|
|
20241114,173300,412145745,4500,4500,4500,4500,0
|
|
20241114,173200,412145745,4500,4500,4500,4500,0
|
|
20241114,173100,412145745,4500,4500,4500,4500,0
|
|
20241114,173000,412145745,4500,4500,4500,4500,0
|
|
20241114,172900,412145745,4500,4500,4500,4500,2461
|
|
20241114,172800,412145745,4500,4500,4500,4500,0
|
|
20241114,172700,412145745,4500,4500,4500,4500,0
|
|
20241114,172600,412145745,4500,4500,4500,4500,0
|
|
20241114,172500,412145745,4500,4500,4500,4500,0
|
|
20241114,172400,412145745,4500,4500,4500,4500,0
|
|
20241114,172300,412145745,4500,4500,4500,4500,0
|
|
20241114,172200,412145745,4500,4500,4500,4500,0
|
|
20241114,172100,412145745,4500,4500,4500,4500,0
|
|
20241114,172000,412145745,4500,4500,4500,4500,0
|
|
20241114,171900,412145745,4500,4500,4500,4500,0
|
|
20241114,171800,412145745,4500,4500,4500,4500,0
|
|
20241114,171700,412145745,4500,4500,4500,4500,0
|
|
20241114,171600,412145745,4500,4500,4500,4500,0
|
|
20241114,171500,412145745,4500,4500,4500,4500,0
|
|
20241114,171400,412145745,4500,4500,4500,4500,0
|
|
20241114,171300,412145745,4500,4500,4500,4500,0
|
|
20241114,171200,412145745,4500,4500,4500,4500,0
|
|
20241114,171100,412145745,4500,4500,4500,4500,0
|
|
20241114,171000,412145745,4500,4500,4500,4500,0
|
|
20241114,170900,412145745,4500,4500,4500,4500,0
|
|
20241114,170800,412145745,4500,4500,4500,4500,0
|
|
20241114,170700,412145745,4500,4500,4500,4500,0
|
|
20241114,170600,412145745,4500,4500,4500,4500,0
|
|
20241114,170500,412145745,4500,4500,4500,4500,0
|
|
20241114,170400,412145745,4500,4500,4500,4500,0
|
|
20241114,170300,412145745,4500,4500,4500,4500,0
|
|
20241114,170200,412145745,4500,4500,4500,4500,0
|
|
20241114,170100,412145745,4500,4500,4500,4500,0
|
|
20241114,170000,412145745,4500,4500,4500,4500,0
|
|
20241114,165900,412145745,4500,4500,4500,4500,2461
|
|
20241114,165800,412145745,4500,4500,4500,4500,0
|
|
20241114,165700,412145745,4500,4500,4500,4500,0
|
|
20241114,165600,412145745,4500,4500,4500,4500,0
|
|
20241114,165500,412145745,4500,4500,4500,4500,0
|
|
20241114,165400,412145745,4500,4500,4500,4500,0
|
|
20241114,165300,412145745,4500,4500,4500,4500,0
|
|
20241114,165200,412145745,4500,4500,4500,4500,0
|
|
20241114,165100,412145745,4500,4500,4500,4500,0
|
|
20241114,165000,412145745,4500,4500,4500,4500,0
|
|
20241114,164900,412145745,4500,4500,4500,4500,0
|
|
20241114,164800,412145745,4500,4500,4500,4500,0
|
|
20241114,164700,412145745,4500,4500,4500,4500,0
|
|
20241114,164600,412145745,4500,4500,4500,4500,0
|
|
20241114,164500,412145745,4500,4500,4500,4500,0
|
|
20241114,164400,412145745,4500,4500,4500,4500,0
|
|
20241114,164300,412145745,4500,4500,4500,4500,0
|
|
20241114,164200,412145745,4500,4500,4500,4500,0
|
|
20241114,164100,412145745,4500,4500,4500,4500,0
|
|
20241114,164000,412145745,4500,4500,4500,4500,0
|
|
20241114,163900,412145745,4500,4500,4500,4500,0
|
|
20241114,163800,412145745,4500,4500,4500,4500,0
|
|
20241114,163700,412145745,4500,4500,4500,4500,0
|
|
20241114,163600,412145745,4500,4500,4500,4500,0
|
|
20241114,163500,412145745,4500,4500,4500,4500,0
|
|
20241114,163400,412145745,4500,4500,4500,4500,0
|
|
20241114,163300,412145745,4500,4500,4500,4500,0
|
|
20241114,163200,412145745,4500,4500,4500,4500,0
|
|
20241114,163100,412145745,4500,4500,4500,4500,0
|
|
20241114,163000,412145745,4500,4500,4500,4500,2461
|
|
20241114,162900,401071245,4500,4500,4500,4500,0
|
|
20241114,162800,401071245,4500,4500,4500,4500,0
|
|
20241114,162700,401071245,4500,4500,4500,4500,0
|
|
20241114,162600,401071245,4500,4500,4500,4500,0
|
|
20241114,162500,401071245,4500,4500,4500,4500,0
|
|
20241114,162400,401071245,4500,4500,4500,4500,0
|
|
20241114,162300,401071245,4500,4500,4500,4500,0
|
|
20241114,162200,401071245,4500,4500,4500,4500,0
|
|
20241114,162100,401071245,4500,4500,4500,4500,0
|
|
20241114,162000,401071245,4500,4500,4500,4500,0
|
|
20241114,161900,401071245,4500,4450,4500,4450,359
|
|
20241114,161800,399473195,4450,4455,4500,4450,1501
|
|
20241114,161700,392792980,4500,4500,4500,4500,0
|
|
20241114,161600,392792980,4500,4500,4500,4500,1
|
|
20241114,161500,392788480,4455,4500,4500,4455,119
|
|
20241114,161400,392258185,4465,4500,4500,4465,953
|
|
20241114,161300,388002260,4535,4535,4535,4535,3
|
|
20241114,161200,387988655,4510,4510,4510,4510,151
|
|
20241114,161100,387307645,4510,4535,4535,4510,23
|
|
20241114,161000,387203665,4540,4540,4540,4540,1
|
|
20241114,160900,387199125,4500,4500,4500,4500,156
|
|
20241114,160800,386497125,4545,4545,4545,4545,0
|
|
20241114,160700,386497125,4545,4545,4545,4545,0
|
|
20241114,160600,386497125,4545,4545,4545,4545,1
|
|
20241114,160500,386492580,4545,4545,4545,4545,0
|
|
20241114,160400,386492580,4545,4545,4545,4545,0
|
|
20241114,160300,386492580,4545,4545,4545,4545,0
|
|
20241114,160200,386492580,4545,4545,4545,4545,0
|
|
20241114,160100,386492580,4545,4545,4545,4545,0
|
|
20241114,160000,386492580,4545,4545,4545,4545,0
|
|
20241114,155900,386492580,4545,4545,4545,4545,0
|
|
20241114,155800,386492580,4545,4545,4545,4545,2
|
|
20241114,155700,386483490,4500,4500,4500,4500,0
|
|
20241114,155600,386483490,4500,4500,4500,4500,70
|
|
20241114,155500,386168490,4500,4500,4500,4500,300
|
|
20241114,155400,384818490,4500,4500,4500,4500,2
|
|
20241114,155300,384809490,4500,4500,4500,4500,2
|
|
20241114,155200,384800490,4500,4500,4500,4500,3
|
|
20241114,155100,384786990,4500,4450,4500,4450,252
|
|
20241114,155000,383653290,4495,4550,4550,4455,10196
|
|
20241114,154900,338001425,4550,4505,4550,4505,157
|
|
20241114,154800,337294095,4510,4510,4510,4510,0
|
|
20241114,154700,337294095,4510,4510,4510,4510,0
|
|
20241114,154600,337294095,4510,4510,4545,4510,27
|
|
20241114,154500,337172290,4500,4500,4500,4500,0
|
|
20241114,154400,337172290,4500,4500,4500,4500,0
|
|
20241114,154300,337172290,4500,4515,4515,4500,2223
|
|
20241114,154200,327162255,4520,4520,4520,4520,27
|
|
20241114,154100,327040215,4525,4525,4525,4525,0
|
|
20241114,154000,327040215,4525,4530,4530,4525,250
|
|
20241114,153900,325908960,4525,4525,4525,4525,50
|
|
20241114,153800,325682710,4525,4525,4525,4525,0
|
|
20241114,153700,325682710,4525,4525,4525,4525,0
|
|
20241114,153600,325682710,4525,4525,4525,4525,0
|
|
20241114,153500,325682710,4525,4525,4525,4525,37
|
|
20241114,153400,325515285,4525,4525,4525,4525,0
|
|
20241114,153300,325515285,4525,4525,4525,4525,0
|
|
20241114,153200,325515285,4525,4525,4525,4525,7
|
|
20241114,153100,325483610,4520,4520,4520,4520,0
|
|
20241114,153000,325483610,4520,4520,4520,4520,0
|
|
20241114,152900,325483610,4520,4520,4520,4520,0
|
|
20241114,152800,325483610,4520,4520,4520,4520,52
|
|
20241114,152700,325248570,4520,4520,4520,4520,0
|
|
20241114,152600,325248570,4520,4520,4520,4520,0
|
|
20241114,152500,325248570,4520,4520,4520,4520,0
|
|
20241114,152400,325248570,4520,4520,4520,4520,50
|
|
20241114,152300,325022570,4545,4545,4545,4545,0
|
|
20241114,152200,325022570,4545,4545,4545,4545,0
|
|
20241114,152100,325022570,4545,4545,4545,4545,0
|
|
20241114,152000,325022570,4545,4535,4545,4535,481
|
|
20241114,151900,322839905,4530,4520,4530,4520,207
|
|
20241114,151800,321903230,4515,4515,4515,4515,0
|
|
20241114,151700,321903230,4515,4510,4515,4510,315
|
|
20241114,151600,320481505,4510,4510,4510,4510,180
|
|
20241114,151500,319669705,4505,4505,4505,4505,40
|
|
20241114,151400,319489505,4505,4505,4505,4505,0
|
|
20241114,151300,319489505,4505,4505,4505,4505,0
|
|
20241114,151200,319489505,4505,4505,4505,4505,0
|
|
20241114,151100,319489505,4505,4490,4505,4490,188
|
|
20241114,151000,318643960,4490,4485,4490,4485,251
|
|
20241114,150900,317517670,4490,4490,4490,4490,26
|
|
20241114,150800,317400930,4485,4485,4485,4485,0
|
|
20241114,150700,317400930,4485,4485,4485,4485,0
|
|
20241114,150600,317400930,4485,4505,4505,4485,2568
|
|
20241114,150500,305844285,4510,4520,4520,4510,2086
|
|
20241114,150400,296430960,4535,4535,4535,4535,0
|
|
20241114,150300,296430960,4535,4535,4535,4535,10
|
|
20241114,150200,296385610,4535,4535,4535,4535,20
|
|
20241114,150100,296294910,4515,4515,4515,4515,0
|
|
20241114,150000,296294910,4515,4515,4515,4515,0
|
|
20241114,145900,296294910,4515,4515,4515,4515,0
|
|
20241114,145800,296294910,4515,4515,4515,4515,0
|
|
20241114,145700,296294910,4515,4515,4515,4515,0
|
|
20241114,145600,296294910,4515,4515,4515,4515,0
|
|
20241114,145500,296294910,4515,4515,4515,4515,0
|
|
20241114,145400,296294910,4515,4515,4515,4515,0
|
|
20241114,145300,296294910,4515,4515,4515,4515,200
|
|
20241114,145200,295391910,4535,4515,4535,4515,166
|
|
20241114,145100,294641100,4510,4510,4510,4510,100
|
|
20241114,145000,294190100,4510,4515,4515,4510,900
|
|
20241114,144900,290128310,4510,4530,4530,4510,1000
|
|
20241114,144800,285613880,4525,4525,4525,4525,300
|
|
20241114,144700,284256380,4530,4530,4530,4530,0
|
|
20241114,144600,284256380,4530,4530,4530,4530,0
|
|
20241114,144500,284256380,4530,4530,4530,4530,0
|
|
20241114,144400,284256380,4530,4530,4530,4530,161
|
|
20241114,144300,283527050,4530,4530,4530,4530,259
|
|
20241114,144200,282353780,4540,4540,4540,4540,0
|
|
20241114,144100,282353780,4540,4530,4540,4530,160
|
|
20241114,144000,281627400,4525,4525,4525,4525,35
|
|
20241114,143900,281469025,4525,4525,4525,4525,0
|
|
20241114,143800,281469025,4525,4525,4525,4525,0
|
|
20241114,143700,281469025,4525,4525,4525,4525,0
|
|
20241114,143600,281469025,4525,4525,4525,4525,0
|
|
20241114,143500,281469025,4525,4525,4525,4525,36
|
|
20241114,143400,281306125,4530,4530,4530,4530,45
|
|
20241114,143300,281102275,4530,4530,4530,4530,0
|
|
20241114,143200,281102275,4530,4530,4530,4530,0
|
|
20241114,143100,281102275,4530,4530,4530,4530,221
|
|
20241114,143000,280101145,4525,4525,4525,4525,12
|
|
20241114,142900,280046845,4520,4520,4520,4520,0
|
|
20241114,142800,280046845,4520,4520,4520,4520,0
|
|
20241114,142700,280046845,4520,4520,4520,4520,0
|
|
20241114,142600,280046845,4520,4525,4525,4520,500
|
|
20241114,142500,277786680,4530,4530,4530,4530,0
|
|
20241114,142400,277786680,4530,4530,4530,4530,1
|
|
20241114,142300,277782150,4525,4525,4525,4525,1132
|
|
20241114,142200,272659850,4525,4525,4525,4525,0
|
|
20241114,142100,272659850,4525,4525,4525,4525,120
|
|
20241114,142000,272116850,4530,4530,4530,4525,1212
|
|
20241114,141900,266626640,4530,4525,4530,4525,4204
|
|
20241114,141800,247582570,4525,4540,4540,4525,383
|
|
20241114,141700,245849165,4540,4530,4540,4520,511
|
|
20241114,141600,243536385,4520,4530,4530,4520,1297
|
|
20241114,141500,237666855,4525,4525,4525,4525,610
|
|
20241114,141400,234906605,4530,4535,4540,4530,1683
|
|
20241114,141300,227282340,4540,4535,4540,4530,910
|
|
20241114,141200,223159845,4535,4540,4540,4535,310
|
|
20241114,141100,221753245,4540,4540,4540,4540,45
|
|
20241114,141000,221548945,4540,4540,4540,4540,1
|
|
20241114,140900,221544405,4535,4545,4545,4535,1194
|
|
20241114,140800,216123700,4545,4550,4550,4545,8
|
|
20241114,140700,216087325,4550,4545,4550,4545,601
|
|
20241114,140600,213355660,4550,4550,4550,4550,0
|
|
20241114,140500,213355660,4550,4550,4550,4550,1018
|
|
20241114,140400,208723760,4550,4555,4555,4550,345
|
|
20241114,140300,207153480,4555,4555,4555,4555,0
|
|
20241114,140200,207153480,4555,4565,4565,4555,150
|
|
20241114,140100,206470220,4565,4565,4565,4565,2
|
|
20241114,140000,206461090,4565,4565,4565,4565,0
|
|
20241114,135900,206461090,4565,4565,4565,4565,0
|
|
20241114,135800,206461090,4565,4565,4565,4565,0
|
|
20241114,135700,206461090,4565,4565,4565,4565,0
|
|
20241114,135600,206461090,4565,4565,4565,4565,0
|
|
20241114,135500,206461090,4565,4565,4565,4565,10
|
|
20241114,135400,206415440,4565,4565,4565,4565,1
|
|
20241114,135300,206410875,4565,4565,4565,4565,1
|
|
20241114,135200,206406310,4565,4560,4565,4560,5
|
|
20241114,135100,206383500,4560,4560,4560,4560,1
|
|
20241114,135000,206378940,4565,4565,4565,4565,2
|
|
20241114,134900,206369810,4550,4550,4550,4550,0
|
|
20241114,134800,206369810,4550,4550,4550,4550,0
|
|
20241114,134700,206369810,4550,4550,4550,4550,0
|
|
20241114,134600,206369810,4550,4550,4550,4550,0
|
|
20241114,134500,206369810,4550,4550,4550,4550,0
|
|
20241114,134400,206369810,4550,4560,4560,4550,3000
|
|
20241114,134300,192714780,4565,4565,4565,4565,693
|
|
20241114,134200,189551235,4565,4565,4565,4565,0
|
|
20241114,134100,189551235,4565,4565,4565,4565,2
|
|
20241114,134000,189542105,4565,4565,4565,4565,0
|
|
20241114,133900,189542105,4565,4565,4565,4565,0
|
|
20241114,133800,189542105,4565,4565,4565,4565,0
|
|
20241114,133700,189542105,4565,4565,4565,4565,0
|
|
20241114,133600,189542105,4565,4565,4565,4565,0
|
|
20241114,133500,189542105,4565,4565,4565,4565,486
|
|
20241114,133400,187323515,4565,4565,4565,4565,0
|
|
20241114,133300,187323515,4565,4565,4565,4565,0
|
|
20241114,133200,187323515,4565,4565,4565,4565,0
|
|
20241114,133100,187323515,4565,4565,4565,4565,0
|
|
20241114,133000,187323515,4565,4565,4565,4565,0
|
|
20241114,132900,187323515,4565,4570,4570,4565,52
|
|
20241114,132800,187086125,4565,4565,4565,4565,0
|
|
20241114,132700,187086125,4565,4565,4565,4565,0
|
|
20241114,132600,187086125,4565,4565,4565,4565,5
|
|
20241114,132500,187063300,4565,4565,4565,4565,0
|
|
20241114,132400,187063300,4565,4565,4565,4565,0
|
|
20241114,132300,187063300,4565,4565,4565,4565,0
|
|
20241114,132200,187063300,4565,4565,4565,4565,0
|
|
20241114,132100,187063300,4565,4565,4565,4565,62
|
|
20241114,132000,186780270,4565,4570,4570,4565,1115
|
|
20241114,131900,181690190,4570,4570,4570,4570,2
|
|
20241114,131800,181681050,4565,4565,4565,4565,0
|
|
20241114,131700,181681050,4565,4565,4565,4565,0
|
|
20241114,131600,181681050,4565,4565,4565,4565,0
|
|
20241114,131500,181681050,4565,4565,4565,4565,0
|
|
20241114,131400,181681050,4565,4565,4565,4565,80
|
|
20241114,131300,181315850,4565,4565,4565,4565,0
|
|
20241114,131200,181315850,4565,4565,4565,4565,0
|
|
20241114,131100,181315850,4565,4565,4565,4565,0
|
|
20241114,131000,181315850,4565,4575,4575,4565,906
|
|
20241114,130900,177179725,4580,4580,4580,4580,50
|
|
20241114,130800,176950725,4580,4580,4580,4580,1000
|
|
20241114,130700,172370725,4580,4580,4580,4580,10
|
|
20241114,130600,172324925,4580,4580,4580,4580,0
|
|
20241114,130500,172324925,4580,4580,4580,4580,1
|
|
20241114,130400,172320345,4580,4580,4580,4575,6
|
|
20241114,130300,172292870,4580,4580,4580,4580,10
|
|
20241114,130200,172247070,4565,4565,4565,4565,0
|
|
20241114,130100,172247070,4565,4565,4565,4565,0
|
|
20241114,130000,172247070,4565,4565,4565,4565,0
|
|
20241114,125900,172247070,4565,4570,4570,4565,6
|
|
20241114,125800,172219655,4580,4580,4580,4580,0
|
|
20241114,125700,172219655,4580,4580,4580,4580,0
|
|
20241114,125600,172219655,4580,4580,4580,4580,0
|
|
20241114,125500,172219655,4580,4580,4580,4580,2
|
|
20241114,125400,172210495,4570,4580,4580,4570,1648
|
|
20241114,125300,164663995,4580,4580,4580,4580,21
|
|
20241114,125200,164567815,4580,4580,4580,4580,850
|
|
20241114,125100,160674815,4580,4580,4580,4580,2100
|
|
20241114,125000,151056815,4580,4580,4580,4580,0
|
|
20241114,124900,151056815,4580,4580,4580,4580,100
|
|
20241114,124800,150598815,4580,4580,4580,4580,24
|
|
20241114,124700,150488895,4580,4580,4580,4580,49
|
|
20241114,124600,150264475,4580,4580,4580,4580,0
|
|
20241114,124500,150264475,4580,4570,4580,4570,302
|
|
20241114,124400,148884325,4570,4570,4570,4570,0
|
|
20241114,124300,148884325,4570,4570,4570,4570,0
|
|
20241114,124200,148884325,4570,4570,4570,4570,0
|
|
20241114,124100,148884325,4570,4570,4570,4570,1
|
|
20241114,124000,148879755,4550,4550,4550,4550,100
|
|
20241114,123900,148424755,4550,4550,4550,4550,0
|
|
20241114,123800,148424755,4550,4560,4560,4550,350
|
|
20241114,123700,146831605,4560,4560,4560,4560,0
|
|
20241114,123600,146831605,4560,4560,4560,4560,0
|
|
20241114,123500,146831605,4560,4570,4570,4560,1348
|
|
20241114,123400,140681605,4570,4575,4575,4570,335
|
|
20241114,123300,139150640,4575,4575,4575,4575,226
|
|
20241114,123200,138116690,4575,4575,4575,4575,0
|
|
20241114,123100,138116690,4575,4580,4580,4575,723
|
|
20241114,123000,134806095,4575,4575,4575,4575,169
|
|
20241114,122900,134032920,4580,4580,4580,4580,600
|
|
20241114,122800,131284920,4580,4580,4580,4580,784
|
|
20241114,122700,127694200,4580,4580,4580,4580,0
|
|
20241114,122600,127694200,4580,4580,4580,4580,0
|
|
20241114,122500,127694200,4580,4600,4600,4580,3995
|
|
20241114,122400,109357690,4600,4600,4600,4600,24
|
|
20241114,122300,109247290,4600,4600,4600,4600,130
|
|
20241114,122200,108649290,4600,4600,4600,4600,0
|
|
20241114,122100,108649290,4600,4600,4600,4600,500
|
|
20241114,122000,106349290,4600,4600,4600,4600,0
|
|
20241114,121900,106349290,4600,4600,4600,4600,0
|
|
20241114,121800,106349290,4600,4600,4600,4600,0
|
|
20241114,121700,106349290,4600,4600,4600,4600,49
|
|
20241114,121600,106123890,4590,4590,4590,4590,0
|
|
20241114,121500,106123890,4590,4590,4590,4590,0
|
|
20241114,121400,106123890,4590,4590,4590,4590,0
|
|
20241114,121300,106123890,4590,4590,4590,4590,0
|
|
20241114,121200,106123890,4590,4590,4590,4590,0
|
|
20241114,121100,106123890,4590,4590,4590,4590,0
|
|
20241114,121000,106123890,4590,4590,4590,4590,1
|
|
20241114,120900,106119300,4610,4605,4610,4605,2617
|
|
20241114,120800,94067900,4605,4605,4605,4605,0
|
|
20241114,120700,94067900,4605,4605,4605,4605,0
|
|
20241114,120600,94067900,4605,4605,4605,4605,0
|
|
20241114,120500,94067900,4605,4605,4605,4605,0
|
|
20241114,120400,94067900,4605,4605,4605,4605,21
|
|
20241114,120300,93971195,4605,4605,4605,4605,0
|
|
20241114,120200,93971195,4605,4605,4605,4605,0
|
|
20241114,120100,93971195,4605,4605,4605,4605,0
|
|
20241114,120000,93971195,4605,4605,4605,4605,0
|
|
20241114,115900,93971195,4605,4605,4605,4605,0
|
|
20241114,115800,93971195,4605,4605,4605,4605,204
|
|
20241114,115700,93031775,4605,4605,4605,4605,0
|
|
20241114,115600,93031775,4605,4605,4605,4605,0
|
|
20241114,115500,93031775,4605,4605,4605,4605,0
|
|
20241114,115400,93031775,4605,4605,4605,4605,0
|
|
20241114,115300,93031775,4605,4605,4605,4605,300
|
|
20241114,115200,91650275,4610,4610,4610,4610,0
|
|
20241114,115100,91650275,4610,4610,4610,4610,2
|
|
20241114,115000,91641055,4610,4610,4610,4610,0
|
|
20241114,114900,91641055,4610,4610,4610,4610,24
|
|
20241114,114800,91530415,4610,4600,4610,4600,61
|
|
20241114,114700,91249795,4575,4575,4575,4575,0
|
|
20241114,114600,91249795,4575,4590,4590,4575,1389
|
|
20241114,114500,84883400,4590,4590,4590,4590,0
|
|
20241114,114400,84883400,4590,4590,4590,4590,0
|
|
20241114,114300,84883400,4590,4595,4595,4590,954
|
|
20241114,114200,80500930,4600,4605,4605,4600,800
|
|
20241114,114100,76820900,4605,4605,4605,4605,600
|
|
20241114,114000,74057900,4600,4600,4600,4600,0
|
|
20241114,113900,74057900,4600,4600,4600,4600,200
|
|
20241114,113800,73137900,4600,4600,4600,4600,0
|
|
20241114,113700,73137900,4600,4610,4610,4600,800
|
|
20241114,113600,69457005,4615,4615,4615,4615,403
|
|
20241114,113500,67597160,4615,4615,4615,4615,0
|
|
20241114,113400,67597160,4615,4615,4615,4615,0
|
|
20241114,113300,67597160,4615,4615,4615,4615,0
|
|
20241114,113200,67597160,4615,4615,4615,4615,0
|
|
20241114,113100,67597160,4615,4615,4615,4615,0
|
|
20241114,113000,67597160,4615,4620,4620,4615,104
|
|
20241114,112900,67116750,4650,4650,4650,4650,0
|
|
20241114,112800,67116750,4650,4650,4650,4650,0
|
|
20241114,112700,67116750,4650,4650,4650,4650,2
|
|
20241114,112600,67107450,4620,4620,4620,4620,200
|
|
20241114,112500,66183450,4630,4650,4650,4625,1503
|
|
20241114,112400,59205095,4640,4640,4640,4640,30
|
|
20241114,112300,59065895,4640,4645,4645,4640,1121
|
|
20241114,112200,53859055,4675,4670,4675,4670,250
|
|
20241114,112100,52690385,4640,4645,4645,4640,209
|
|
20241114,112000,51719735,4675,4675,4675,4675,0
|
|
20241114,111900,51719735,4675,4675,4675,4675,287
|
|
20241114,111800,50378010,4645,4645,4645,4645,4
|
|
20241114,111700,50359430,4645,4645,4645,4645,51
|
|
20241114,111600,50122535,4640,4640,4640,4640,0
|
|
20241114,111500,50122535,4640,4640,4640,4640,0
|
|
20241114,111400,50122535,4640,4640,4640,4640,0
|
|
20241114,111300,50122535,4640,4640,4640,4640,43
|
|
20241114,111200,49923015,4645,4645,4645,4645,1
|
|
20241114,111100,49918370,4645,4645,4645,4645,0
|
|
20241114,111000,49918370,4645,4645,4645,4645,0
|
|
20241114,110900,49918370,4645,4645,4645,4645,0
|
|
20241114,110800,49918370,4645,4645,4645,4645,0
|
|
20241114,110700,49918370,4645,4675,4675,4645,745
|
|
20241114,110600,46436755,4675,4675,4675,4675,1
|
|
20241114,110500,46432080,4675,4675,4675,4675,0
|
|
20241114,110400,46432080,4675,4675,4675,4675,0
|
|
20241114,110300,46432080,4675,4675,4675,4675,3
|
|
20241114,110200,46418055,4680,4680,4680,4680,0
|
|
20241114,110100,46418055,4680,4680,4680,4680,0
|
|
20241114,110000,46418055,4680,4675,4680,4675,30
|
|
20241114,105900,46277730,4680,4680,4680,4680,0
|
|
20241114,105800,46277730,4680,4675,4680,4675,90
|
|
20241114,105700,45856590,4680,4680,4680,4680,0
|
|
20241114,105600,45856590,4680,4680,4680,4680,0
|
|
20241114,105500,45856590,4680,4680,4680,4680,0
|
|
20241114,105400,45856590,4680,4680,4680,4680,0
|
|
20241114,105300,45856590,4680,4680,4680,4680,0
|
|
20241114,105200,45856590,4680,4680,4680,4680,10
|
|
20241114,105100,45809790,4690,4690,4690,4690,0
|
|
20241114,105000,45809790,4690,4690,4690,4690,0
|
|
20241114,104900,45809790,4690,4690,4690,4690,0
|
|
20241114,104800,45809790,4690,4690,4690,4690,0
|
|
20241114,104700,45809790,4690,4690,4690,4690,0
|
|
20241114,104600,45809790,4690,4650,4695,4640,995
|
|
20241114,104500,41189295,4695,4695,4695,4695,24
|
|
20241114,104400,41076615,4695,4695,4700,4655,344
|
|
20241114,104300,39461605,4695,4680,4695,4680,46
|
|
20241114,104200,39245725,4680,4650,4680,4650,46
|
|
20241114,104100,39030835,4650,4650,4650,4650,3
|
|
20241114,104000,39016885,4645,4645,4645,4645,0
|
|
20241114,103900,39016885,4645,4665,4665,4645,1851
|
|
20241114,103800,30393045,4665,4665,4665,4665,30
|
|
20241114,103700,30253095,4665,4665,4665,4665,0
|
|
20241114,103600,30253095,4665,4665,4665,4665,421
|
|
20241114,103500,28289130,4665,4665,4665,4665,80
|
|
20241114,103400,27915930,4670,4690,4690,4670,1519
|
|
20241114,103300,20803975,4690,4695,4695,4690,620
|
|
20241114,103200,17896170,4690,4690,4690,4690,0
|
|
20241114,103100,17896170,4690,4690,4690,4690,0
|
|
20241114,103000,17896170,4690,4690,4690,4690,604
|
|
20241114,102900,15063410,4695,4695,4695,4695,500
|
|
20241114,102800,12715910,4700,4700,4705,4700,487
|
|
20241114,102700,10426760,4720,4720,4720,4720,1
|
|
20241114,102600,10422040,4730,4730,4730,4730,0
|
|
20241114,102500,10422040,4730,4730,4730,4730,100
|
|
20241114,102400,9949040,4730,4720,4730,4700,306
|
|
20241114,102300,8505520,4700,4700,4700,4700,1
|
|
20241114,102200,8500820,4700,4700,4700,4700,50
|
|
20241114,102100,8265820,4700,4700,4700,4700,0
|
|
20241114,102000,8265820,4700,4700,4700,4700,0
|
|
20241114,101900,8265820,4700,4720,4720,4700,519
|
|
20241114,101800,5819360,4720,4715,4720,4715,53
|
|
20241114,101700,5569375,4710,4710,4710,4710,0
|
|
20241114,101600,5569375,4710,4710,4710,4710,0
|
|
20241114,101500,5569375,4710,4710,4710,4710,91
|
|
20241114,101400,5140765,4715,4710,4715,4710,123
|
|
20241114,101300,4561365,4710,4710,4715,4710,243
|
|
20241114,101200,3416830,4710,4710,4710,4710,1
|
|
20241114,101100,3412120,4680,4680,4680,4680,120
|
|
20241114,101000,2850520,4675,4675,4675,4675,86
|
|
20241114,100900,2448470,4675,4675,4675,4675,0
|
|
20241114,100800,2448470,4675,4695,4695,4675,50
|
|
20241114,100700,2214360,4700,4700,4700,4700,273
|
|
20241114,100600,931260,4700,4705,4705,4700,10
|
|
20241114,100500,884250,4730,4730,4730,4730,3
|
|
20241114,100400,870060,4710,4710,4710,4710,0
|
|
20241114,100300,870060,4710,4710,4710,4710,37
|
|
20241114,100200,695790,4710,4730,4730,4710,11
|
|
20241114,100100,643960,4735,4735,4735,4735,0
|
|
20241114,100000,643960,4735,4735,4735,4735,136
|