579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183600,323197510,4065,4065,4065,4065,1590
|
|
20231117,183500,323197510,4065,4065,4065,4065,0
|
|
20231117,183400,323197510,4065,4065,4065,4065,0
|
|
20231117,183300,323197510,4065,4065,4065,4065,0
|
|
20231117,183200,323197510,4065,4065,4065,4065,0
|
|
20231117,183100,323197510,4065,4065,4065,4065,0
|
|
20231117,183000,323197510,4065,4065,4065,4065,0
|
|
20231117,182900,323197510,4065,4065,4065,4065,0
|
|
20231117,182800,323197510,4065,4065,4065,4065,0
|
|
20231117,182700,323197510,4065,4065,4065,4065,0
|
|
20231117,182600,323197510,4065,4065,4065,4065,0
|
|
20231117,182500,323197510,4065,4065,4065,4065,0
|
|
20231117,182400,323197510,4065,4065,4065,4065,0
|
|
20231117,182300,323197510,4065,4065,4065,4065,0
|
|
20231117,182200,323197510,4065,4065,4065,4065,0
|
|
20231117,182100,323197510,4065,4065,4065,4065,0
|
|
20231117,182000,323197510,4065,4065,4065,4065,0
|
|
20231117,181900,323197510,4065,4065,4065,4065,0
|
|
20231117,181800,323197510,4065,4065,4065,4065,0
|
|
20231117,181700,323197510,4065,4065,4065,4065,0
|
|
20231117,181600,323197510,4065,4065,4065,4065,0
|
|
20231117,181500,323197510,4065,4065,4065,4065,0
|
|
20231117,181400,323197510,4065,4065,4065,4065,0
|
|
20231117,181300,323197510,4065,4065,4065,4065,0
|
|
20231117,181200,323197510,4065,4065,4065,4065,0
|
|
20231117,181100,323197510,4065,4065,4065,4065,0
|
|
20231117,181000,323197510,4065,4065,4065,4065,0
|
|
20231117,180900,323197510,4065,4065,4065,4065,0
|
|
20231117,180800,323197510,4065,4065,4065,4065,0
|
|
20231117,180700,323197510,4065,4065,4065,4065,0
|
|
20231117,180600,323197510,4065,4065,4065,4065,1590
|
|
20231117,180500,323197510,4065,4065,4065,4065,0
|
|
20231117,180400,323197510,4065,4065,4065,4065,0
|
|
20231117,180300,323197510,4065,4065,4065,4065,0
|
|
20231117,180200,323197510,4065,4065,4065,4065,0
|
|
20231117,180100,323197510,4065,4065,4065,4065,0
|
|
20231117,180000,323197510,4065,4065,4065,4065,0
|
|
20231117,175900,323197510,4065,4065,4065,4065,0
|
|
20231117,175800,323197510,4065,4065,4065,4065,0
|
|
20231117,175700,323197510,4065,4065,4065,4065,0
|
|
20231117,175600,323197510,4065,4065,4065,4065,0
|
|
20231117,175500,323197510,4065,4065,4065,4065,0
|
|
20231117,175400,323197510,4065,4065,4065,4065,0
|
|
20231117,175300,323197510,4065,4065,4065,4065,0
|
|
20231117,175200,323197510,4065,4065,4065,4065,0
|
|
20231117,175100,323197510,4065,4065,4065,4065,0
|
|
20231117,175000,323197510,4065,4065,4065,4065,0
|
|
20231117,174900,323197510,4065,4065,4065,4065,0
|
|
20231117,174800,323197510,4065,4065,4065,4065,0
|
|
20231117,174700,323197510,4065,4065,4065,4065,0
|
|
20231117,174600,323197510,4065,4065,4065,4065,0
|
|
20231117,174500,323197510,4065,4065,4065,4065,0
|
|
20231117,174400,323197510,4065,4065,4065,4065,0
|
|
20231117,174300,323197510,4065,4065,4065,4065,0
|
|
20231117,174200,323197510,4065,4065,4065,4065,0
|
|
20231117,174100,323197510,4065,4065,4065,4065,0
|
|
20231117,174000,323197510,4065,4065,4065,4065,0
|
|
20231117,173900,323197510,4065,4065,4065,4065,0
|
|
20231117,173800,323197510,4065,4065,4065,4065,0
|
|
20231117,173700,323197510,4065,4065,4065,4065,0
|
|
20231117,173600,323197510,4065,4065,4065,4065,1590
|
|
20231117,173500,323197510,4065,4065,4065,4065,0
|
|
20231117,173400,323197510,4065,4065,4065,4065,0
|
|
20231117,173300,323197510,4065,4065,4065,4065,0
|
|
20231117,173200,323197510,4065,4065,4065,4065,0
|
|
20231117,173100,323197510,4065,4065,4065,4065,0
|
|
20231117,173000,323197510,4065,4065,4065,4065,0
|
|
20231117,172900,323197510,4065,4065,4065,4065,0
|
|
20231117,172800,323197510,4065,4065,4065,4065,0
|
|
20231117,172700,323197510,4065,4065,4065,4065,0
|
|
20231117,172600,323197510,4065,4065,4065,4065,0
|
|
20231117,172500,323197510,4065,4065,4065,4065,0
|
|
20231117,172400,323197510,4065,4065,4065,4065,0
|
|
20231117,172300,323197510,4065,4065,4065,4065,0
|
|
20231117,172200,323197510,4065,4065,4065,4065,0
|
|
20231117,172100,323197510,4065,4065,4065,4065,0
|
|
20231117,172000,323197510,4065,4065,4065,4065,0
|
|
20231117,171900,323197510,4065,4065,4065,4065,0
|
|
20231117,171800,323197510,4065,4065,4065,4065,0
|
|
20231117,171700,323197510,4065,4065,4065,4065,0
|
|
20231117,171600,323197510,4065,4065,4065,4065,0
|
|
20231117,171500,323197510,4065,4065,4065,4065,0
|
|
20231117,171400,323197510,4065,4065,4065,4065,0
|
|
20231117,171300,323197510,4065,4065,4065,4065,0
|
|
20231117,171200,323197510,4065,4065,4065,4065,0
|
|
20231117,171100,323197510,4065,4065,4065,4065,0
|
|
20231117,171000,323197510,4065,4065,4065,4065,0
|
|
20231117,170900,323197510,4065,4065,4065,4065,0
|
|
20231117,170800,323197510,4065,4065,4065,4065,0
|
|
20231117,170700,323197510,4065,4065,4065,4065,0
|
|
20231117,170600,323197510,4065,4065,4065,4065,1590
|
|
20231117,170500,323197510,4065,4065,4065,4065,0
|
|
20231117,170400,323197510,4065,4065,4065,4065,0
|
|
20231117,170300,323197510,4065,4065,4065,4065,0
|
|
20231117,170200,323197510,4065,4065,4065,4065,0
|
|
20231117,170100,323197510,4065,4065,4065,4065,0
|
|
20231117,170000,323197510,4065,4065,4065,4065,0
|
|
20231117,165900,323197510,4065,4065,4065,4065,0
|
|
20231117,165800,323197510,4065,4065,4065,4065,0
|
|
20231117,165700,323197510,4065,4065,4065,4065,0
|
|
20231117,165600,323197510,4065,4065,4065,4065,0
|
|
20231117,165500,323197510,4065,4065,4065,4065,0
|
|
20231117,165400,323197510,4065,4065,4065,4065,0
|
|
20231117,165300,323197510,4065,4065,4065,4065,0
|
|
20231117,165200,323197510,4065,4065,4065,4065,0
|
|
20231117,165100,323197510,4065,4065,4065,4065,0
|
|
20231117,165000,323197510,4065,4065,4065,4065,0
|
|
20231117,164900,323197510,4065,4065,4065,4065,0
|
|
20231117,164800,323197510,4065,4065,4065,4065,0
|
|
20231117,164700,323197510,4065,4065,4065,4065,0
|
|
20231117,164600,323197510,4065,4065,4065,4065,0
|
|
20231117,164500,323197510,4065,4065,4065,4065,0
|
|
20231117,164400,323197510,4065,4065,4065,4065,0
|
|
20231117,164300,323197510,4065,4065,4065,4065,0
|
|
20231117,164200,323197510,4065,4065,4065,4065,0
|
|
20231117,164100,323197510,4065,4065,4065,4065,0
|
|
20231117,164000,323197510,4065,4065,4065,4065,0
|
|
20231117,163900,323197510,4065,4065,4065,4065,0
|
|
20231117,163800,323197510,4065,4065,4065,4065,0
|
|
20231117,163700,323197510,4065,4065,4065,4065,0
|
|
20231117,163600,323197510,4065,4065,4065,4065,1590
|
|
20231117,163500,323197510,4065,4065,4065,4065,0
|
|
20231117,163400,323197510,4065,4065,4065,4065,0
|
|
20231117,163300,323197510,4065,4065,4065,4065,0
|
|
20231117,163200,323197510,4065,4065,4065,4065,0
|
|
20231117,163100,323197510,4065,4065,4065,4065,0
|
|
20231117,163000,323197510,4065,4065,4065,4065,0
|
|
20231117,162900,323197510,4065,4065,4065,4065,0
|
|
20231117,162800,323197510,4065,4065,4065,4065,0
|
|
20231117,162700,323197510,4065,4065,4065,4065,0
|
|
20231117,162600,323197510,4065,4065,4065,4065,0
|
|
20231117,162500,323197510,4065,4065,4065,4065,0
|
|
20231117,162400,323197510,4065,4065,4065,4065,0
|
|
20231117,162300,323197510,4065,4065,4065,4065,0
|
|
20231117,162200,323197510,4065,4065,4065,4065,0
|
|
20231117,162100,323197510,4065,4065,4065,4065,0
|
|
20231117,162000,323197510,4065,4065,4065,4065,0
|
|
20231117,161900,323197510,4065,4065,4065,4065,0
|
|
20231117,161800,323197510,4065,4065,4065,4065,0
|
|
20231117,161700,323197510,4065,4065,4065,4065,0
|
|
20231117,161600,323197510,4065,4065,4065,4065,0
|
|
20231117,161500,323197510,4065,4065,4065,4065,0
|
|
20231117,161400,323197510,4065,4065,4065,4065,0
|
|
20231117,161300,323197510,4065,4065,4065,4065,0
|
|
20231117,161200,323197510,4065,4065,4065,4065,0
|
|
20231117,161100,323197510,4065,4065,4065,4065,0
|
|
20231117,161000,323197510,4065,4065,4065,4065,0
|
|
20231117,160900,323197510,4065,4065,4065,4065,0
|
|
20231117,160800,323197510,4065,4065,4065,4065,0
|
|
20231117,160700,323197510,4065,4065,4065,4065,0
|
|
20231117,160600,323197510,4065,4065,4065,4065,1590
|
|
20231117,160500,323197510,4065,4065,4065,4065,0
|
|
20231117,160400,323197510,4065,4065,4065,4065,0
|
|
20231117,160300,323197510,4065,4065,4065,4065,0
|
|
20231117,160200,323197510,4065,4065,4065,4065,0
|
|
20231117,160100,323197510,4065,4065,4065,4065,0
|
|
20231117,160000,323197510,4065,4065,4065,4065,0
|
|
20231117,155900,323197510,4065,4065,4065,4065,0
|
|
20231117,155800,323197510,4065,4065,4065,4065,0
|
|
20231117,155700,323197510,4065,4065,4065,4065,0
|
|
20231117,155600,323197510,4065,4065,4065,4065,0
|
|
20231117,155500,323197510,4065,4065,4065,4065,0
|
|
20231117,155400,323197510,4065,4065,4065,4065,0
|
|
20231117,155300,323197510,4065,4065,4065,4065,0
|
|
20231117,155200,323197510,4065,4065,4065,4065,0
|
|
20231117,155100,323197510,4065,4065,4065,4065,0
|
|
20231117,155000,323197510,4065,4065,4065,4065,0
|
|
20231117,154900,323197510,4065,4065,4065,4065,0
|
|
20231117,154800,323197510,4065,4065,4065,4065,0
|
|
20231117,154700,323197510,4065,4065,4065,4065,0
|
|
20231117,154600,323197510,4065,4065,4065,4065,0
|
|
20231117,154500,323197510,4065,4065,4065,4065,0
|
|
20231117,154400,323197510,4065,4065,4065,4065,0
|
|
20231117,154300,323197510,4065,4065,4065,4065,0
|
|
20231117,154200,323197510,4065,4065,4065,4065,0
|
|
20231117,154100,323197510,4065,4065,4065,4065,0
|
|
20231117,154000,323197510,4065,4065,4065,4065,0
|
|
20231117,153900,323197510,4065,4065,4065,4065,0
|
|
20231117,153800,323197510,4065,4065,4065,4065,0
|
|
20231117,153700,323197510,4065,4065,4065,4065,0
|
|
20231117,153600,323197510,4065,4065,4065,4065,1590
|
|
20231117,153500,323197510,4065,4065,4065,4065,0
|
|
20231117,153400,323197510,4065,4065,4065,4065,0
|
|
20231117,153300,323197510,4065,4065,4065,4065,0
|
|
20231117,153200,323197510,4065,4065,4065,4065,0
|
|
20231117,153100,323197510,4065,4065,4065,4065,0
|
|
20231117,153000,323197510,4065,4065,4065,4065,1590
|
|
20231117,152900,316734160,4065,4065,4065,4065,0
|
|
20231117,152800,316734160,4065,4065,4065,4065,0
|
|
20231117,152700,316734160,4065,4065,4065,4065,0
|
|
20231117,152600,316734160,4065,4065,4065,4065,0
|
|
20231117,152500,316734160,4065,4065,4065,4065,0
|
|
20231117,152400,316734160,4065,4065,4065,4065,0
|
|
20231117,152300,316734160,4065,4065,4065,4065,0
|
|
20231117,152200,316734160,4065,4065,4065,4065,0
|
|
20231117,152100,316734160,4065,4065,4065,4065,0
|
|
20231117,152000,316734160,4065,4065,4065,4065,0
|
|
20231117,151900,316734160,4065,4055,4080,4050,1058
|
|
20231117,151800,312439970,4055,4035,4055,4035,5064
|
|
20231117,151700,291996100,4035,4035,4035,4035,0
|
|
20231117,151600,291996100,4035,4035,4035,4035,6
|
|
20231117,151500,291971890,4035,4035,4035,4035,15
|
|
20231117,151400,291911365,4035,4025,4035,4025,534
|
|
20231117,151300,289762005,4025,4030,4030,4025,421
|
|
20231117,151200,288065870,4035,4035,4035,4035,0
|
|
20231117,151100,288065870,4035,4035,4035,4035,11
|
|
20231117,151000,288021485,4035,4035,4035,4035,915
|
|
20231117,150900,284329460,4035,4035,4035,4035,147
|
|
20231117,150800,283736315,4035,4040,4040,4035,137
|
|
20231117,150700,283182970,4035,4035,4035,4035,133
|
|
20231117,150600,282646315,4040,4040,4040,4040,0
|
|
20231117,150500,282646315,4040,4035,4040,4035,268
|
|
20231117,150400,281563935,4035,4040,4040,4035,461
|
|
20231117,150300,279703265,4040,4040,4040,4040,428
|
|
20231117,150200,277974145,4040,4040,4040,4040,0
|
|
20231117,150100,277974145,4040,4040,4040,4040,0
|
|
20231117,150000,277974145,4040,4040,4040,4040,31
|
|
20231117,145900,277848905,4040,4040,4040,4040,1009
|
|
20231117,145800,273772545,4040,4040,4040,4040,1
|
|
20231117,145700,273768505,4045,4045,4045,4045,0
|
|
20231117,145600,273768505,4045,4045,4045,4045,0
|
|
20231117,145500,273768505,4045,4045,4045,4045,12
|
|
20231117,145400,273719965,4045,4045,4045,4045,232
|
|
20231117,145300,272781525,4040,4040,4040,4040,30
|
|
20231117,145200,272660325,4040,4045,4045,4040,1292
|
|
20231117,145100,267434455,4045,4045,4045,4045,30
|
|
20231117,145000,267313105,4045,4050,4050,4045,141
|
|
20231117,144900,266742280,4050,4055,4055,4050,632
|
|
20231117,144800,264182510,4060,4065,4070,4055,3671
|
|
20231117,144700,249283605,4065,4065,4065,4065,0
|
|
20231117,144600,249283605,4065,4065,4065,4065,200
|
|
20231117,144500,248470605,4080,4080,4080,4080,1
|
|
20231117,144400,248466525,4080,4080,4080,4080,0
|
|
20231117,144300,248466525,4080,4065,4080,4065,15
|
|
20231117,144200,248405475,4065,4065,4065,4065,46
|
|
20231117,144100,248218485,4065,4070,4070,4065,514
|
|
20231117,144000,246128685,4070,4070,4070,4070,32
|
|
20231117,143900,245998445,4065,4065,4065,4065,0
|
|
20231117,143800,245998445,4065,4065,4065,4065,13
|
|
20231117,143700,245945600,4065,4065,4065,4065,0
|
|
20231117,143600,245945600,4065,4065,4065,4065,0
|
|
20231117,143500,245945600,4065,4065,4065,4065,300
|
|
20231117,143400,244726100,4065,4065,4065,4065,46
|
|
20231117,143300,244539110,4065,4065,4065,4060,545
|
|
20231117,143200,242323940,4065,4065,4065,4065,0
|
|
20231117,143100,242323940,4065,4065,4065,4065,520
|
|
20231117,143000,240210140,4065,4065,4065,4065,287
|
|
20231117,142900,239043485,4070,4070,4070,4070,200
|
|
20231117,142800,238229485,4080,4080,4080,4080,0
|
|
20231117,142700,238229485,4080,4080,4080,4080,1
|
|
20231117,142600,238225405,4065,4070,4070,4065,46
|
|
20231117,142500,238038330,4065,4065,4065,4065,0
|
|
20231117,142400,238038330,4065,4065,4065,4065,0
|
|
20231117,142300,238038330,4065,4065,4065,4065,15
|
|
20231117,142200,237977355,4065,4065,4065,4065,500
|
|
20231117,142100,235944855,4065,4065,4065,4065,500
|
|
20231117,142000,233912355,4065,4065,4065,4065,31
|
|
20231117,141900,233786340,4065,4065,4065,4065,0
|
|
20231117,141800,233786340,4065,4070,4070,4065,46
|
|
20231117,141700,233599300,4065,4065,4065,4065,0
|
|
20231117,141600,233599300,4065,4065,4065,4065,0
|
|
20231117,141500,233599300,4065,4065,4065,4065,0
|
|
20231117,141400,233599300,4065,4065,4065,4065,0
|
|
20231117,141300,233599300,4065,4065,4065,4065,0
|
|
20231117,141200,233599300,4065,4065,4065,4065,0
|
|
20231117,141100,233599300,4065,4065,4065,4065,32
|
|
20231117,141000,233469220,4065,4065,4065,4065,13
|
|
20231117,140900,233416375,4090,4090,4090,4090,0
|
|
20231117,140800,233416375,4090,4090,4090,4090,0
|
|
20231117,140700,233416375,4090,4085,4090,4085,20
|
|
20231117,140600,233334650,4090,4090,4090,4090,0
|
|
20231117,140500,233334650,4090,4080,4090,4080,20
|
|
20231117,140400,233253040,4065,4065,4065,4065,0
|
|
20231117,140300,233253040,4065,4065,4065,4065,0
|
|
20231117,140200,233253040,4065,4065,4065,4065,0
|
|
20231117,140100,233253040,4065,4065,4065,4065,100
|
|
20231117,140000,232846540,4065,4065,4065,4065,30
|
|
20231117,135900,232724590,4065,4070,4070,4065,500
|
|
20231117,135800,230689625,4070,4070,4070,4070,0
|
|
20231117,135700,230689625,4070,4080,4080,4070,64
|
|
20231117,135600,230428595,4080,4080,4080,4080,0
|
|
20231117,135500,230428595,4080,4080,4080,4080,0
|
|
20231117,135400,230428595,4080,4080,4080,4080,10
|
|
20231117,135300,230387795,4080,4080,4080,4080,0
|
|
20231117,135200,230387795,4080,4080,4080,4080,11
|
|
20231117,135100,230342915,4075,4075,4075,4075,0
|
|
20231117,135000,230342915,4075,4075,4075,4075,31
|
|
20231117,134900,230216590,4075,4075,4075,4075,0
|
|
20231117,134800,230216590,4075,4075,4075,4075,0
|
|
20231117,134700,230216590,4075,4075,4075,4075,12
|
|
20231117,134600,230167690,4080,4080,4080,4080,102
|
|
20231117,134500,229751530,4080,4080,4080,4080,28
|
|
20231117,134400,229637290,4075,4075,4075,4075,0
|
|
20231117,134300,229637290,4075,4075,4075,4075,0
|
|
20231117,134200,229637290,4075,4075,4075,4075,0
|
|
20231117,134100,229637290,4075,4075,4075,4075,0
|
|
20231117,134000,229637290,4075,4075,4075,4075,30
|
|
20231117,133900,229515040,4075,4075,4075,4075,15
|
|
20231117,133800,229453915,4075,4075,4075,4075,0
|
|
20231117,133700,229453915,4075,4080,4080,4075,286
|
|
20231117,133600,228288385,4080,4080,4080,4080,303
|
|
20231117,133500,227052145,4080,4080,4080,4080,0
|
|
20231117,133400,227052145,4080,4080,4080,4080,0
|
|
20231117,133300,227052145,4080,4085,4085,4080,30
|
|
20231117,133200,226929635,4090,4090,4090,4090,0
|
|
20231117,133100,226929635,4090,4090,4090,4090,0
|
|
20231117,133000,226929635,4090,4090,4090,4090,1
|
|
20231117,132900,226925545,4085,4090,4090,4085,26
|
|
20231117,132800,226819255,4085,4085,4085,4085,0
|
|
20231117,132700,226819255,4085,4085,4085,4085,0
|
|
20231117,132600,226819255,4085,4085,4085,4085,11
|
|
20231117,132500,226774320,4085,4085,4085,4085,0
|
|
20231117,132400,226774320,4085,4090,4090,4085,10
|
|
20231117,132300,226733430,4090,4090,4090,4090,0
|
|
20231117,132200,226733430,4090,4090,4090,4090,85
|
|
20231117,132100,226385780,4090,4090,4090,4090,16
|
|
20231117,132000,226320340,4085,4085,4085,4085,63
|
|
20231117,131900,226062985,4085,4085,4085,4085,12
|
|
20231117,131800,226013965,4085,4085,4085,4085,1
|
|
20231117,131700,226009880,4085,4085,4085,4085,0
|
|
20231117,131600,226009880,4085,4085,4085,4085,24
|
|
20231117,131500,225911840,4085,4085,4085,4085,20
|
|
20231117,131400,225830140,4085,4085,4085,4085,2
|
|
20231117,131300,225821970,4085,4085,4085,4085,16
|
|
20231117,131200,225756610,4080,4080,4080,4080,0
|
|
20231117,131100,225756610,4080,4080,4085,4080,623
|
|
20231117,131000,223212075,4080,4080,4080,4080,25
|
|
20231117,130900,223110075,4080,4070,4080,4070,102
|
|
20231117,130800,222694915,4070,4070,4070,4070,13
|
|
20231117,130700,222642005,4065,4065,4065,4065,0
|
|
20231117,130600,222642005,4065,4075,4075,4065,5000
|
|
20231117,130500,202287140,4080,4080,4080,4080,16
|
|
20231117,130400,202221860,4080,4080,4080,4080,13
|
|
20231117,130300,202168820,4075,4075,4075,4075,0
|
|
20231117,130200,202168820,4075,4075,4075,4075,20
|
|
20231117,130100,202087320,4075,4070,4075,4070,513
|
|
20231117,130000,199997985,4075,4075,4075,4075,0
|
|
20231117,125900,199997985,4075,4075,4075,4075,0
|
|
20231117,125800,199997985,4075,4075,4075,4075,0
|
|
20231117,125700,199997985,4075,4070,4075,4070,16
|
|
20231117,125600,199932790,4055,4055,4055,4055,8
|
|
20231117,125500,199900350,4070,4070,4070,4070,0
|
|
20231117,125400,199900350,4070,4070,4070,4070,0
|
|
20231117,125300,199900350,4070,4070,4070,4070,0
|
|
20231117,125200,199900350,4070,4070,4070,4070,0
|
|
20231117,125100,199900350,4070,4070,4070,4070,245
|
|
20231117,125000,198903200,4070,4070,4070,4070,204
|
|
20231117,124900,198072920,4070,4070,4070,4070,40
|
|
20231117,124800,197910120,4070,4070,4070,4070,0
|
|
20231117,124700,197910120,4070,4070,4070,4070,491
|
|
20231117,124600,195911750,4070,4070,4070,4070,30
|
|
20231117,124500,195789650,4065,4065,4065,4065,0
|
|
20231117,124400,195789650,4065,4065,4065,4065,24
|
|
20231117,124300,195692090,4045,4065,4065,4045,19
|
|
20231117,124200,195614895,4070,4070,4070,4070,0
|
|
20231117,124100,195614895,4070,4060,4070,4060,16
|
|
20231117,124000,195549885,4045,4045,4045,4045,28
|
|
20231117,123900,195436625,4045,4045,4045,4045,0
|
|
20231117,123800,195436625,4045,4045,4045,4045,0
|
|
20231117,123700,195436625,4045,4050,4050,4045,13
|
|
20231117,123600,195384030,4055,4055,4055,4055,0
|
|
20231117,123500,195384030,4055,4055,4055,4055,0
|
|
20231117,123400,195384030,4055,4055,4055,4055,1
|
|
20231117,123300,195379975,4070,4060,4070,4050,50
|
|
20231117,123200,195177105,4060,4060,4060,4060,0
|
|
20231117,123100,195177105,4060,4060,4060,4060,0
|
|
20231117,123000,195177105,4060,4060,4060,4060,2
|
|
20231117,122900,195168985,4065,4065,4065,4065,2
|
|
20231117,122800,195160855,4065,4065,4065,4065,0
|
|
20231117,122700,195160855,4065,4065,4065,4065,5
|
|
20231117,122600,195140530,4065,4065,4065,4065,0
|
|
20231117,122500,195140530,4065,4065,4065,4065,66
|
|
20231117,122400,194872240,4070,4040,4070,4040,674
|
|
20231117,122300,192148480,4035,4040,4040,4035,55
|
|
20231117,122200,191926435,4040,4045,4045,4040,4330
|
|
20231117,122100,174431660,4065,4065,4065,4065,0
|
|
20231117,122000,174431660,4065,4065,4065,4065,0
|
|
20231117,121900,174431660,4065,4065,4065,4065,0
|
|
20231117,121800,174431660,4065,4065,4065,4065,123
|
|
20231117,121700,173931665,4065,4065,4065,4065,16
|
|
20231117,121600,173866625,4040,4040,4040,4040,0
|
|
20231117,121500,173866625,4040,4040,4040,4040,0
|
|
20231117,121400,173866625,4040,4040,4040,4040,0
|
|
20231117,121300,173866625,4040,4040,4040,4040,0
|
|
20231117,121200,173866625,4040,4040,4040,4040,0
|
|
20231117,121100,173866625,4040,4040,4040,4040,869
|
|
20231117,121000,170355865,4045,4045,4045,4045,0
|
|
20231117,120900,170355865,4045,4050,4070,4045,516
|
|
20231117,120800,168268465,4045,4045,4045,4045,0
|
|
20231117,120700,168268465,4045,4045,4045,4045,500
|
|
20231117,120600,166245965,4040,4050,4050,4040,1314
|
|
20231117,120500,160937390,4040,4040,4040,4040,0
|
|
20231117,120400,160937390,4040,4040,4040,4040,4
|
|
20231117,120300,160921230,4045,4045,4045,4045,1229
|
|
20231117,120200,155949925,4050,4050,4050,4050,0
|
|
20231117,120100,155949925,4050,4050,4050,4050,16
|
|
20231117,120000,155885125,4050,4050,4050,4050,0
|
|
20231117,115900,155885125,4050,4050,4050,4050,1
|
|
20231117,115800,155881075,4050,4050,4050,4050,0
|
|
20231117,115700,155881075,4050,4050,4050,4050,0
|
|
20231117,115600,155881075,4050,4050,4050,4050,0
|
|
20231117,115500,155881075,4050,4050,4050,4050,630
|
|
20231117,115400,153329575,4055,4070,4070,4055,334
|
|
20231117,115300,151975190,4070,4070,4070,4070,16
|
|
20231117,115200,151910070,4060,4060,4060,4060,0
|
|
20231117,115100,151910070,4060,4060,4060,4060,30
|
|
20231117,115000,151788270,4060,4060,4060,4060,35
|
|
20231117,114900,151646170,4070,4070,4070,4070,0
|
|
20231117,114800,151646170,4070,4070,4070,4070,0
|
|
20231117,114700,151646170,4070,4070,4070,4070,0
|
|
20231117,114600,151646170,4070,4070,4070,4070,14
|
|
20231117,114500,151589190,4070,4070,4070,4070,17
|
|
20231117,114400,151520000,4055,4055,4055,4055,0
|
|
20231117,114300,151520000,4055,4065,4065,4055,32
|
|
20231117,114200,151390085,4075,4075,4075,4075,0
|
|
20231117,114100,151390085,4075,4075,4075,4075,0
|
|
20231117,114000,151390085,4075,4070,4080,4070,32
|
|
20231117,113900,151259680,4065,4065,4065,4065,2
|
|
20231117,113800,151251550,4055,4055,4055,4055,990
|
|
20231117,113700,147237100,4055,4055,4055,4055,17
|
|
20231117,113600,147168165,4050,4050,4050,4050,0
|
|
20231117,113500,147168165,4050,4050,4050,4050,13
|
|
20231117,113400,147115515,4050,4055,4055,4050,327
|
|
20231117,113300,145789705,4050,4050,4050,4050,140
|
|
20231117,113200,145222705,4055,4055,4055,4055,0
|
|
20231117,113100,145222705,4055,4055,4055,4055,0
|
|
20231117,113000,145222705,4055,4055,4055,4055,0
|
|
20231117,112900,145222705,4055,4055,4055,4055,17
|
|
20231117,112800,145153770,4055,4055,4055,4055,0
|
|
20231117,112700,145153770,4055,4055,4055,4055,0
|
|
20231117,112600,145153770,4055,4055,4055,4055,9
|
|
20231117,112500,145117275,4050,4050,4050,4050,0
|
|
20231117,112400,145117275,4050,4050,4050,4050,251
|
|
20231117,112300,144100725,4055,4055,4055,4055,0
|
|
20231117,112200,144100725,4055,4055,4055,4055,0
|
|
20231117,112100,144100725,4055,4050,4055,4050,30
|
|
20231117,112000,143979140,4050,4050,4050,4050,28
|
|
20231117,111900,143865740,4050,4050,4050,4050,12
|
|
20231117,111800,143817140,4050,4050,4050,4050,35
|
|
20231117,111700,143675390,4055,4050,4055,4050,20
|
|
20231117,111600,143594350,4055,4055,4055,4055,499
|
|
20231117,111500,141570905,4055,4060,4060,4055,12
|
|
20231117,111400,141522200,4060,4060,4060,4060,1
|
|
20231117,111300,141518140,4065,4055,4065,4055,58
|
|
20231117,111200,141282780,4060,4060,4060,4060,0
|
|
20231117,111100,141282780,4060,4060,4060,4060,885
|
|
20231117,111000,137689680,4065,4065,4065,4065,0
|
|
20231117,110900,137689680,4065,4065,4065,4065,0
|
|
20231117,110800,137689680,4065,4060,4065,4060,2
|
|
20231117,110700,137681555,4060,4060,4060,4060,12
|
|
20231117,110600,137632835,4060,4060,4060,4060,0
|
|
20231117,110500,137632835,4060,4060,4060,4060,12
|
|
20231117,110400,137584115,4060,4060,4060,4060,13
|
|
20231117,110300,137531335,4060,4060,4060,4060,13
|
|
20231117,110200,137478555,4060,4060,4060,4060,66
|
|
20231117,110100,137210595,4060,4070,4070,4060,101
|
|
20231117,110000,136800485,4070,4070,4070,4070,0
|
|
20231117,105900,136800485,4070,4070,4070,4070,10
|
|
20231117,105800,136759785,4070,4070,4070,4070,0
|
|
20231117,105700,136759785,4070,4070,4070,4070,0
|
|
20231117,105600,136759785,4070,4070,4070,4070,50
|
|
20231117,105500,136556285,4070,4070,4070,4070,250
|
|
20231117,105400,135538785,4070,4070,4070,4070,0
|
|
20231117,105300,135538785,4070,4070,4070,4060,1632
|
|
20231117,105200,128896565,4065,4070,4070,4065,1544
|
|
20231117,105100,122612650,4070,4070,4070,4060,19
|
|
20231117,105000,122535430,4070,4060,4070,4060,56
|
|
20231117,104900,122307920,4070,4070,4095,4065,438
|
|
20231117,104800,120526930,4095,4095,4095,4095,0
|
|
20231117,104700,120526930,4095,4070,4095,4070,13
|
|
20231117,104600,120473995,4070,4075,4075,4070,35
|
|
20231117,104500,120331395,4070,4070,4070,4070,12
|
|
20231117,104400,120282555,4095,4095,4095,4095,61
|
|
20231117,104300,120032760,4070,4070,4070,4070,12
|
|
20231117,104200,119983920,4070,4070,4070,4070,4
|
|
20231117,104100,119967640,4070,4070,4070,4070,12
|
|
20231117,104000,119918800,4085,4065,4085,4065,31
|
|
20231117,103900,119792705,4065,4065,4065,4065,12
|
|
20231117,103800,119743925,4065,4065,4065,4065,0
|
|
20231117,103700,119743925,4065,4065,4065,4065,12
|
|
20231117,103600,119695145,4085,4085,4085,4085,170
|
|
20231117,103500,119000695,4065,4065,4065,4065,12
|
|
20231117,103400,118951915,4060,4060,4060,4060,0
|
|
20231117,103300,118951915,4060,4060,4060,4060,46
|
|
20231117,103200,118765155,4060,4060,4060,4060,0
|
|
20231117,103100,118765155,4060,4060,4060,4060,36
|
|
20231117,103000,118618995,4060,4060,4060,4060,35
|
|
20231117,102900,118476895,4085,4085,4085,4085,0
|
|
20231117,102800,118476895,4085,4085,4085,4085,8
|
|
20231117,102700,118444215,4060,4060,4060,4060,0
|
|
20231117,102600,118444215,4060,4060,4060,4060,0
|
|
20231117,102500,118444215,4060,4060,4060,4060,0
|
|
20231117,102400,118444215,4060,4060,4060,4060,96
|
|
20231117,102300,118054455,4060,4060,4060,4060,0
|
|
20231117,102200,118054455,4060,4060,4060,4060,0
|
|
20231117,102100,118054455,4060,4060,4060,4060,0
|
|
20231117,102000,118054455,4060,4060,4060,4060,23
|
|
20231117,101900,117961075,4060,4060,4060,4060,20
|
|
20231117,101800,117879875,4060,4060,4060,4060,12
|
|
20231117,101700,117831155,4060,4060,4060,4060,0
|
|
20231117,101600,117831155,4060,4060,4060,4060,0
|
|
20231117,101500,117831155,4060,4060,4060,4060,11
|
|
20231117,101400,117786495,4060,4090,4090,4060,37
|
|
20231117,101300,117636245,4060,4065,4065,4060,5018
|
|
20231117,101200,97260840,4095,4090,4095,4090,10
|
|
20231117,101100,97219925,4065,4065,4065,4065,11
|
|
20231117,101000,97175210,4065,4065,4065,4065,33
|
|
20231117,100900,97041065,4065,4065,4065,4065,11
|
|
20231117,100800,96996350,4065,4065,4065,4065,0
|
|
20231117,100700,96996350,4065,4065,4065,4065,70
|
|
20231117,100600,96711800,4070,4075,4075,4070,141
|
|
20231117,100500,96137920,4075,4075,4075,4075,196
|
|
20231117,100400,95339220,4095,4085,4095,4085,127
|
|
20231117,100300,94820275,4075,4075,4075,4075,12
|
|
20231117,100200,94771375,4075,4075,4075,4075,17
|
|
20231117,100100,94702100,4075,4085,4085,4075,66
|
|
20231117,100000,94432595,4075,4080,4080,4075,27
|
|
20231117,095900,94322520,4075,4080,4080,4075,12
|
|
20231117,095800,94273605,4075,4080,4080,4075,325
|
|
20231117,095700,92949135,4075,4075,4075,4075,12
|
|
20231117,095600,92900235,4080,4080,4080,4080,517
|
|
20231117,095500,90790875,4080,4080,4080,4080,1
|
|
20231117,095400,90786795,4080,4080,4080,4080,2
|
|
20231117,095300,90778635,4075,4085,4085,4075,34
|
|
20231117,095200,90639875,4090,4090,4090,4090,2
|
|
20231117,095100,90631695,4095,4095,4095,4095,0
|
|
20231117,095000,90631695,4095,4095,4095,4085,25
|
|
20231117,094900,90529435,4110,4100,4110,4100,480
|
|
20231117,094800,88561365,4095,4095,4095,4095,1
|
|
20231117,094700,88557270,4095,4085,4095,4065,97
|
|
20231117,094600,88162765,4100,4115,4115,4100,592
|
|
20231117,094500,85735550,4110,4105,4110,4105,67
|
|
20231117,094400,85460430,4105,4070,4105,4060,2746
|
|
20231117,094300,74225745,4060,4060,4060,4060,0
|
|
20231117,094200,74225745,4060,4065,4065,4060,226
|
|
20231117,094100,73307235,4065,4065,4065,4065,523
|
|
20231117,094000,71181240,4065,4065,4065,4065,129
|
|
20231117,093900,70656855,4065,4065,4065,4065,5
|
|
20231117,093800,70636530,4090,4085,4090,4085,200
|
|
20231117,093700,69818550,4090,4090,4090,4090,0
|
|
20231117,093600,69818550,4090,4060,4090,4060,100
|
|
20231117,093500,69410985,4055,4055,4055,4055,23
|
|
20231117,093400,69317720,4060,4060,4060,4060,7
|
|
20231117,093300,69289300,4055,4055,4055,4055,150
|
|
20231117,093200,68681050,4055,4055,4055,4055,0
|
|
20231117,093100,68681050,4055,4055,4055,4055,39
|
|
20231117,093000,68522905,4055,4055,4055,4055,42
|
|
20231117,092900,68352595,4055,4055,4055,4055,38
|
|
20231117,092800,68198505,4055,4055,4055,4055,56
|
|
20231117,092700,67971425,4055,4055,4055,4055,38
|
|
20231117,092600,67817335,4055,4055,4055,4055,37
|
|
20231117,092500,67667300,4055,4060,4060,4055,69
|
|
20231117,092400,67387470,4055,4060,4060,4055,60
|
|
20231117,092300,67143895,4095,4065,4100,4055,1659
|
|
20231117,092200,60403270,4060,4045,4060,4045,4147
|
|
20231117,092100,43569280,4035,4035,4035,4035,77
|
|
20231117,092000,43258585,4035,4035,4035,4035,24
|
|
20231117,091900,43161745,4040,4035,4040,4035,912
|
|
20231117,091800,39477460,4045,4045,4045,4045,0
|
|
20231117,091700,39477460,4045,4045,4045,4035,107
|
|
20231117,091600,39045035,4045,4040,4045,4040,676
|
|
20231117,091500,36313965,4040,4015,4040,4015,954
|
|
20231117,091400,32462760,4005,4005,4005,4005,0
|
|
20231117,091300,32462760,4005,4015,4015,4005,40
|
|
20231117,091200,32302540,4015,4010,4050,4000,1622
|
|
20231117,091100,25797510,4015,4015,4015,4015,20
|
|
20231117,091000,25717210,4015,4015,4015,4015,0
|
|
20231117,090900,25717210,4015,4010,4015,4010,133
|
|
20231117,090800,25183670,4010,4025,4025,4010,3263
|
|
20231117,090700,12067525,4025,4025,4025,4025,200
|
|
20231117,090600,11262525,4025,4025,4025,4025,30
|
|
20231117,090500,11141775,4055,4055,4055,4055,0
|
|
20231117,090400,11141775,4055,4040,4055,4025,403
|
|
20231117,090300,9516480,4040,4030,4040,4025,53
|
|
20231117,090200,9302875,4045,4045,4045,4045,0
|
|
20231117,090100,9302875,4045,4045,4045,4045,11
|
|
20231117,090000,9258380,4030,4025,4030,4025,2295
|