564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192100,270924550,4705,4705,4705,4705,710
|
|
20241114,192000,270924550,4705,4705,4705,4705,0
|
|
20241114,191900,270924550,4705,4705,4705,4705,0
|
|
20241114,191800,270924550,4705,4705,4705,4705,0
|
|
20241114,191700,270924550,4705,4705,4705,4705,0
|
|
20241114,191600,270924550,4705,4705,4705,4705,0
|
|
20241114,191500,270924550,4705,4705,4705,4705,0
|
|
20241114,191400,270924550,4705,4705,4705,4705,0
|
|
20241114,191300,270924550,4705,4705,4705,4705,0
|
|
20241114,191200,270924550,4705,4705,4705,4705,0
|
|
20241114,191100,270924550,4705,4705,4705,4705,0
|
|
20241114,191000,270924550,4705,4705,4705,4705,0
|
|
20241114,190900,270924550,4705,4705,4705,4705,0
|
|
20241114,190800,270924550,4705,4705,4705,4705,0
|
|
20241114,190700,270924550,4705,4705,4705,4705,0
|
|
20241114,190600,270924550,4705,4705,4705,4705,0
|
|
20241114,190500,270924550,4705,4705,4705,4705,0
|
|
20241114,190400,270924550,4705,4705,4705,4705,0
|
|
20241114,190300,270924550,4705,4705,4705,4705,0
|
|
20241114,190200,270924550,4705,4705,4705,4705,0
|
|
20241114,190100,270924550,4705,4705,4705,4705,0
|
|
20241114,190000,270924550,4705,4705,4705,4705,0
|
|
20241114,185900,270924550,4705,4705,4705,4705,0
|
|
20241114,185800,270924550,4705,4705,4705,4705,0
|
|
20241114,185700,270924550,4705,4705,4705,4705,0
|
|
20241114,185600,270924550,4705,4705,4705,4705,0
|
|
20241114,185500,270924550,4705,4705,4705,4705,0
|
|
20241114,185400,270924550,4705,4705,4705,4705,0
|
|
20241114,185300,270924550,4705,4705,4705,4705,0
|
|
20241114,185200,270924550,4705,4705,4705,4705,0
|
|
20241114,185100,270924550,4705,4705,4705,4705,710
|
|
20241114,185000,270924550,4705,4705,4705,4705,0
|
|
20241114,184900,270924550,4705,4705,4705,4705,0
|
|
20241114,184800,270924550,4705,4705,4705,4705,0
|
|
20241114,184700,270924550,4705,4705,4705,4705,0
|
|
20241114,184600,270924550,4705,4705,4705,4705,0
|
|
20241114,184500,270924550,4705,4705,4705,4705,0
|
|
20241114,184400,270924550,4705,4705,4705,4705,0
|
|
20241114,184300,270924550,4705,4705,4705,4705,0
|
|
20241114,184200,270924550,4705,4705,4705,4705,0
|
|
20241114,184100,270924550,4705,4705,4705,4705,0
|
|
20241114,184000,270924550,4705,4705,4705,4705,0
|
|
20241114,183900,270924550,4705,4705,4705,4705,0
|
|
20241114,183800,270924550,4705,4705,4705,4705,0
|
|
20241114,183700,270924550,4705,4705,4705,4705,0
|
|
20241114,183600,270924550,4705,4705,4705,4705,0
|
|
20241114,183500,270924550,4705,4705,4705,4705,0
|
|
20241114,183400,270924550,4705,4705,4705,4705,0
|
|
20241114,183300,270924550,4705,4705,4705,4705,0
|
|
20241114,183200,270924550,4705,4705,4705,4705,0
|
|
20241114,183100,270924550,4705,4705,4705,4705,0
|
|
20241114,183000,270924550,4705,4705,4705,4705,0
|
|
20241114,182900,270924550,4705,4705,4705,4705,0
|
|
20241114,182800,270924550,4705,4705,4705,4705,0
|
|
20241114,182700,270924550,4705,4705,4705,4705,0
|
|
20241114,182600,270924550,4705,4705,4705,4705,0
|
|
20241114,182500,270924550,4705,4705,4705,4705,0
|
|
20241114,182400,270924550,4705,4705,4705,4705,0
|
|
20241114,182300,270924550,4705,4705,4705,4705,0
|
|
20241114,182200,270924550,4705,4705,4705,4705,0
|
|
20241114,182100,270924550,4705,4705,4705,4705,710
|
|
20241114,182000,270924550,4705,4705,4705,4705,0
|
|
20241114,181900,270924550,4705,4705,4705,4705,0
|
|
20241114,181800,270924550,4705,4705,4705,4705,0
|
|
20241114,181700,270924550,4705,4705,4705,4705,0
|
|
20241114,181600,270924550,4705,4705,4705,4705,0
|
|
20241114,181500,270924550,4705,4705,4705,4705,0
|
|
20241114,181400,270924550,4705,4705,4705,4705,0
|
|
20241114,181300,270924550,4705,4705,4705,4705,0
|
|
20241114,181200,270924550,4705,4705,4705,4705,0
|
|
20241114,181100,270924550,4705,4705,4705,4705,0
|
|
20241114,181000,270924550,4705,4705,4705,4705,0
|
|
20241114,180900,270924550,4705,4705,4705,4705,0
|
|
20241114,180800,270924550,4705,4705,4705,4705,0
|
|
20241114,180700,270924550,4705,4705,4705,4705,0
|
|
20241114,180600,270924550,4705,4705,4705,4705,0
|
|
20241114,180500,270924550,4705,4705,4705,4705,0
|
|
20241114,180400,270924550,4705,4705,4705,4705,0
|
|
20241114,180300,270924550,4705,4705,4705,4705,0
|
|
20241114,180200,270924550,4705,4705,4705,4705,0
|
|
20241114,180100,270924550,4705,4705,4705,4705,0
|
|
20241114,180000,270924550,4705,4705,4705,4705,0
|
|
20241114,175900,270924550,4705,4705,4705,4705,0
|
|
20241114,175800,270924550,4705,4705,4705,4705,0
|
|
20241114,175700,270924550,4705,4705,4705,4705,0
|
|
20241114,175600,270924550,4705,4705,4705,4705,0
|
|
20241114,175500,270924550,4705,4705,4705,4705,0
|
|
20241114,175400,270924550,4705,4705,4705,4705,0
|
|
20241114,175300,270924550,4705,4705,4705,4705,0
|
|
20241114,175200,270924550,4705,4705,4705,4705,0
|
|
20241114,175100,270924550,4705,4705,4705,4705,710
|
|
20241114,175000,270924550,4705,4705,4705,4705,0
|
|
20241114,174900,270924550,4705,4705,4705,4705,0
|
|
20241114,174800,270924550,4705,4705,4705,4705,0
|
|
20241114,174700,270924550,4705,4705,4705,4705,0
|
|
20241114,174600,270924550,4705,4705,4705,4705,0
|
|
20241114,174500,270924550,4705,4705,4705,4705,0
|
|
20241114,174400,270924550,4705,4705,4705,4705,0
|
|
20241114,174300,270924550,4705,4705,4705,4705,0
|
|
20241114,174200,270924550,4705,4705,4705,4705,0
|
|
20241114,174100,270924550,4705,4705,4705,4705,0
|
|
20241114,174000,270924550,4705,4705,4705,4705,0
|
|
20241114,173900,270924550,4705,4705,4705,4705,0
|
|
20241114,173800,270924550,4705,4705,4705,4705,0
|
|
20241114,173700,270924550,4705,4705,4705,4705,0
|
|
20241114,173600,270924550,4705,4705,4705,4705,0
|
|
20241114,173500,270924550,4705,4705,4705,4705,0
|
|
20241114,173400,270924550,4705,4705,4705,4705,0
|
|
20241114,173300,270924550,4705,4705,4705,4705,0
|
|
20241114,173200,270924550,4705,4705,4705,4705,0
|
|
20241114,173100,270924550,4705,4705,4705,4705,0
|
|
20241114,173000,270924550,4705,4705,4705,4705,0
|
|
20241114,172900,270924550,4705,4705,4705,4705,0
|
|
20241114,172800,270924550,4705,4705,4705,4705,0
|
|
20241114,172700,270924550,4705,4705,4705,4705,0
|
|
20241114,172600,270924550,4705,4705,4705,4705,0
|
|
20241114,172500,270924550,4705,4705,4705,4705,0
|
|
20241114,172400,270924550,4705,4705,4705,4705,0
|
|
20241114,172300,270924550,4705,4705,4705,4705,0
|
|
20241114,172200,270924550,4705,4705,4705,4705,0
|
|
20241114,172100,270924550,4705,4705,4705,4705,710
|
|
20241114,172000,270924550,4705,4705,4705,4705,0
|
|
20241114,171900,270924550,4705,4705,4705,4705,0
|
|
20241114,171800,270924550,4705,4705,4705,4705,0
|
|
20241114,171700,270924550,4705,4705,4705,4705,0
|
|
20241114,171600,270924550,4705,4705,4705,4705,0
|
|
20241114,171500,270924550,4705,4705,4705,4705,0
|
|
20241114,171400,270924550,4705,4705,4705,4705,0
|
|
20241114,171300,270924550,4705,4705,4705,4705,0
|
|
20241114,171200,270924550,4705,4705,4705,4705,0
|
|
20241114,171100,270924550,4705,4705,4705,4705,0
|
|
20241114,171000,270924550,4705,4705,4705,4705,0
|
|
20241114,170900,270924550,4705,4705,4705,4705,0
|
|
20241114,170800,270924550,4705,4705,4705,4705,0
|
|
20241114,170700,270924550,4705,4705,4705,4705,0
|
|
20241114,170600,270924550,4705,4705,4705,4705,0
|
|
20241114,170500,270924550,4705,4705,4705,4705,0
|
|
20241114,170400,270924550,4705,4705,4705,4705,0
|
|
20241114,170300,270924550,4705,4705,4705,4705,0
|
|
20241114,170200,270924550,4705,4705,4705,4705,0
|
|
20241114,170100,270924550,4705,4705,4705,4705,0
|
|
20241114,170000,270924550,4705,4705,4705,4705,0
|
|
20241114,165900,270924550,4705,4705,4705,4705,0
|
|
20241114,165800,270924550,4705,4705,4705,4705,0
|
|
20241114,165700,270924550,4705,4705,4705,4705,0
|
|
20241114,165600,270924550,4705,4705,4705,4705,0
|
|
20241114,165500,270924550,4705,4705,4705,4705,0
|
|
20241114,165400,270924550,4705,4705,4705,4705,0
|
|
20241114,165300,270924550,4705,4705,4705,4705,0
|
|
20241114,165200,270924550,4705,4705,4705,4705,0
|
|
20241114,165100,270924550,4705,4705,4705,4705,710
|
|
20241114,165000,270924550,4705,4705,4705,4705,0
|
|
20241114,164900,270924550,4705,4705,4705,4705,0
|
|
20241114,164800,270924550,4705,4705,4705,4705,0
|
|
20241114,164700,270924550,4705,4705,4705,4705,0
|
|
20241114,164600,270924550,4705,4705,4705,4705,0
|
|
20241114,164500,270924550,4705,4705,4705,4705,0
|
|
20241114,164400,270924550,4705,4705,4705,4705,0
|
|
20241114,164300,270924550,4705,4705,4705,4705,0
|
|
20241114,164200,270924550,4705,4705,4705,4705,0
|
|
20241114,164100,270924550,4705,4705,4705,4705,0
|
|
20241114,164000,270924550,4705,4705,4705,4705,0
|
|
20241114,163900,270924550,4705,4705,4705,4705,0
|
|
20241114,163800,270924550,4705,4705,4705,4705,0
|
|
20241114,163700,270924550,4705,4705,4705,4705,0
|
|
20241114,163600,270924550,4705,4705,4705,4705,0
|
|
20241114,163500,270924550,4705,4705,4705,4705,0
|
|
20241114,163400,270924550,4705,4705,4705,4705,0
|
|
20241114,163300,270924550,4705,4705,4705,4705,0
|
|
20241114,163200,270924550,4705,4705,4705,4705,0
|
|
20241114,163100,270924550,4705,4705,4705,4705,0
|
|
20241114,163000,270924550,4705,4705,4705,4705,710
|
|
20241114,162900,267584000,4710,4710,4710,4710,0
|
|
20241114,162800,267584000,4710,4710,4710,4710,0
|
|
20241114,162700,267584000,4710,4710,4710,4710,0
|
|
20241114,162600,267584000,4710,4710,4710,4710,0
|
|
20241114,162500,267584000,4710,4710,4710,4710,0
|
|
20241114,162400,267584000,4710,4710,4710,4710,0
|
|
20241114,162300,267584000,4710,4710,4710,4710,0
|
|
20241114,162200,267584000,4710,4710,4710,4710,0
|
|
20241114,162100,267584000,4710,4710,4710,4710,0
|
|
20241114,162000,267584000,4710,4710,4710,4710,0
|
|
20241114,161900,267584000,4710,4710,4730,4710,300
|
|
20241114,161800,266170980,4710,4710,4710,4710,30
|
|
20241114,161700,266029680,4710,4710,4710,4710,366
|
|
20241114,161600,264305820,4710,4710,4710,4710,200
|
|
20241114,161500,263363820,4730,4730,4730,4730,0
|
|
20241114,161400,263363820,4730,4730,4730,4730,2
|
|
20241114,161300,263354360,4710,4710,4710,4710,5
|
|
20241114,161200,263330810,4735,4735,4735,4735,117
|
|
20241114,161100,262776815,4735,4735,4735,4735,0
|
|
20241114,161000,262776815,4735,4735,4735,4735,0
|
|
20241114,160900,262776815,4735,4735,4735,4735,0
|
|
20241114,160800,262776815,4735,4735,4735,4735,2
|
|
20241114,160700,262767345,4735,4710,4735,4710,4
|
|
20241114,160600,262748455,4710,4710,4710,4710,0
|
|
20241114,160500,262748455,4710,4740,4740,4710,505
|
|
20241114,160400,260369875,4710,4710,4710,4710,0
|
|
20241114,160300,260369875,4710,4720,4720,4710,279
|
|
20241114,160200,259055170,4750,4750,4750,4750,0
|
|
20241114,160100,259055170,4750,4750,4750,4750,3
|
|
20241114,160000,259040920,4755,4755,4755,4755,0
|
|
20241114,155900,259040920,4755,4755,4755,4755,0
|
|
20241114,155800,259040920,4755,4755,4755,4755,0
|
|
20241114,155700,259040920,4755,4755,4755,4755,0
|
|
20241114,155600,259040920,4755,4755,4755,4755,0
|
|
20241114,155500,259040920,4755,4755,4755,4755,0
|
|
20241114,155400,259040920,4755,4755,4755,4755,0
|
|
20241114,155300,259040920,4755,4755,4755,4755,0
|
|
20241114,155200,259040920,4755,4755,4755,4755,0
|
|
20241114,155100,259040920,4755,4755,4755,4755,0
|
|
20241114,155000,259040920,4755,4755,4755,4755,0
|
|
20241114,154900,259040920,4755,4755,4755,4755,0
|
|
20241114,154800,259040920,4755,4755,4755,4755,0
|
|
20241114,154700,259040920,4755,4755,4755,4755,0
|
|
20241114,154600,259040920,4755,4755,4755,4755,0
|
|
20241114,154500,259040920,4755,4755,4755,4755,0
|
|
20241114,154400,259040920,4755,4755,4755,4755,0
|
|
20241114,154300,259040920,4755,4755,4755,4755,0
|
|
20241114,154200,259040920,4755,4755,4755,4755,0
|
|
20241114,154100,259040920,4755,4755,4755,4755,0
|
|
20241114,154000,259040920,4755,4755,4755,4755,20
|
|
20241114,153900,258945820,4760,4730,4760,4730,282
|
|
20241114,153800,257606530,4720,4720,4720,4720,219
|
|
20241114,153700,256572850,4720,4720,4720,4720,0
|
|
20241114,153600,256572850,4720,4720,4720,4720,0
|
|
20241114,153500,256572850,4720,4720,4720,4720,0
|
|
20241114,153400,256572850,4720,4705,4720,4705,820
|
|
20241114,153300,252714735,4705,4705,4705,4705,0
|
|
20241114,153200,252714735,4705,4715,4715,4705,114
|
|
20241114,153100,252178265,4715,4715,4715,4715,171
|
|
20241114,153000,251372000,4710,4710,4710,4710,100
|
|
20241114,152900,250901000,4715,4715,4715,4715,1
|
|
20241114,152800,250896285,4705,4705,4705,4705,0
|
|
20241114,152700,250896285,4705,4705,4705,4705,0
|
|
20241114,152600,250896285,4705,4705,4705,4705,310
|
|
20241114,152500,249437735,4705,4705,4705,4705,0
|
|
20241114,152400,249437735,4705,4705,4705,4705,0
|
|
20241114,152300,249437735,4705,4705,4705,4705,0
|
|
20241114,152200,249437735,4705,4705,4705,4705,405
|
|
20241114,152100,247532210,4705,4705,4705,4705,0
|
|
20241114,152000,247532210,4705,4705,4705,4705,0
|
|
20241114,151900,247532210,4705,4705,4715,4705,102
|
|
20241114,151800,247052290,4705,4705,4705,4705,450
|
|
20241114,151700,244935040,4725,4725,4725,4725,0
|
|
20241114,151600,244935040,4725,4725,4725,4725,230
|
|
20241114,151500,243848290,4725,4710,4725,4705,31
|
|
20241114,151400,243702375,4725,4725,4725,4725,1
|
|
20241114,151300,243697650,4710,4710,4710,4710,4
|
|
20241114,151200,243678810,4710,4710,4710,4710,796
|
|
20241114,151100,239929650,4710,4710,4710,4710,261
|
|
20241114,151000,238700340,4710,4710,4710,4710,0
|
|
20241114,150900,238700340,4710,4710,4710,4710,0
|
|
20241114,150800,238700340,4710,4710,4710,4710,10
|
|
20241114,150700,238653240,4710,4710,4710,4710,61
|
|
20241114,150600,238365930,4710,4710,4710,4710,0
|
|
20241114,150500,238365930,4710,4710,4710,4710,2
|
|
20241114,150400,238356510,4710,4705,4725,4705,356
|
|
20241114,150300,236681325,4710,4710,4710,4710,331
|
|
20241114,150200,235122315,4710,4710,4710,4710,810
|
|
20241114,150100,231307215,4710,4715,4720,4710,456
|
|
20241114,150000,229158155,4720,4720,4720,4720,0
|
|
20241114,145900,229158155,4720,4720,4720,4720,28
|
|
20241114,145800,229025995,4720,4720,4720,4720,472
|
|
20241114,145700,226798155,4715,4720,4725,4715,142
|
|
20241114,145600,226127905,4725,4725,4725,4725,359
|
|
20241114,145500,224431630,4730,4730,4730,4730,0
|
|
20241114,145400,224431630,4730,4730,4730,4730,0
|
|
20241114,145300,224431630,4730,4720,4730,4720,10
|
|
20241114,145200,224384420,4730,4725,4730,4725,204
|
|
20241114,145100,223420515,4720,4720,4720,4720,177
|
|
20241114,145000,222585075,4725,4725,4725,4725,0
|
|
20241114,144900,222585075,4725,4720,4725,4720,2
|
|
20241114,144800,222575630,4715,4715,4715,4715,0
|
|
20241114,144700,222575630,4715,4715,4715,4715,0
|
|
20241114,144600,222575630,4715,4715,4715,4715,0
|
|
20241114,144500,222575630,4715,4715,4715,4715,0
|
|
20241114,144400,222575630,4715,4715,4715,4715,0
|
|
20241114,144300,222575630,4715,4715,4715,4715,0
|
|
20241114,144200,222575630,4715,4715,4715,4715,2
|
|
20241114,144100,222566200,4720,4720,4720,4720,0
|
|
20241114,144000,222566200,4720,4720,4720,4720,0
|
|
20241114,143900,222566200,4720,4720,4720,4720,0
|
|
20241114,143800,222566200,4720,4720,4720,4720,0
|
|
20241114,143700,222566200,4720,4720,4720,4720,0
|
|
20241114,143600,222566200,4720,4720,4720,4720,0
|
|
20241114,143500,222566200,4720,4720,4720,4720,0
|
|
20241114,143400,222566200,4720,4720,4720,4720,200
|
|
20241114,143300,221622200,4720,4720,4720,4720,0
|
|
20241114,143200,221622200,4720,4720,4720,4720,0
|
|
20241114,143100,221622200,4720,4720,4720,4720,0
|
|
20241114,143000,221622200,4720,4720,4720,4720,0
|
|
20241114,142900,221622200,4720,4720,4720,4720,0
|
|
20241114,142800,221622200,4720,4720,4720,4720,0
|
|
20241114,142700,221622200,4720,4720,4720,4720,0
|
|
20241114,142600,221622200,4720,4720,4720,4720,0
|
|
20241114,142500,221622200,4720,4720,4720,4720,0
|
|
20241114,142400,221622200,4720,4720,4720,4720,0
|
|
20241114,142300,221622200,4720,4720,4720,4720,0
|
|
20241114,142200,221622200,4720,4720,4720,4720,110
|
|
20241114,142100,221103000,4720,4720,4720,4720,0
|
|
20241114,142000,221103000,4720,4720,4720,4720,0
|
|
20241114,141900,221103000,4720,4720,4720,4720,0
|
|
20241114,141800,221103000,4720,4720,4720,4720,0
|
|
20241114,141700,221103000,4720,4720,4720,4720,0
|
|
20241114,141600,221103000,4720,4720,4720,4720,0
|
|
20241114,141500,221103000,4720,4720,4720,4720,0
|
|
20241114,141400,221103000,4720,4720,4720,4720,0
|
|
20241114,141300,221103000,4720,4720,4720,4720,0
|
|
20241114,141200,221103000,4720,4720,4720,4720,0
|
|
20241114,141100,221103000,4720,4720,4720,4720,42
|
|
20241114,141000,220904760,4720,4720,4720,4720,0
|
|
20241114,140900,220904760,4720,4720,4720,4720,10
|
|
20241114,140800,220857560,4725,4725,4725,4725,0
|
|
20241114,140700,220857560,4725,4725,4725,4725,0
|
|
20241114,140600,220857560,4725,4725,4725,4725,10
|
|
20241114,140500,220810310,4725,4725,4725,4725,26
|
|
20241114,140400,220687460,4700,4700,4700,4700,0
|
|
20241114,140300,220687460,4700,4700,4700,4700,0
|
|
20241114,140200,220687460,4700,4700,4700,4700,0
|
|
20241114,140100,220687460,4700,4700,4700,4700,0
|
|
20241114,140000,220687460,4700,4700,4700,4700,0
|
|
20241114,135900,220687460,4700,4700,4700,4700,0
|
|
20241114,135800,220687460,4700,4700,4700,4700,0
|
|
20241114,135700,220687460,4700,4700,4700,4700,0
|
|
20241114,135600,220687460,4700,4700,4700,4700,0
|
|
20241114,135500,220687460,4700,4700,4700,4700,1
|
|
20241114,135400,220682760,4725,4725,4725,4725,0
|
|
20241114,135300,220682760,4725,4725,4725,4725,0
|
|
20241114,135200,220682760,4725,4725,4725,4725,0
|
|
20241114,135100,220682760,4725,4725,4725,4725,0
|
|
20241114,135000,220682760,4725,4725,4725,4725,0
|
|
20241114,134900,220682760,4725,4725,4725,4725,0
|
|
20241114,134800,220682760,4725,4725,4725,4725,0
|
|
20241114,134700,220682760,4725,4725,4725,4725,3
|
|
20241114,134600,220668585,4725,4725,4725,4725,0
|
|
20241114,134500,220668585,4725,4725,4725,4725,22
|
|
20241114,134400,220564635,4725,4725,4725,4725,0
|
|
20241114,134300,220564635,4725,4725,4725,4725,0
|
|
20241114,134200,220564635,4725,4725,4725,4725,0
|
|
20241114,134100,220564635,4725,4715,4725,4715,7
|
|
20241114,134000,220531595,4700,4715,4715,4700,3205
|
|
20241114,133900,205455265,4720,4720,4720,4720,0
|
|
20241114,133800,205455265,4720,4720,4720,4720,0
|
|
20241114,133700,205455265,4720,4720,4720,4720,0
|
|
20241114,133600,205455265,4720,4720,4720,4720,0
|
|
20241114,133500,205455265,4720,4720,4720,4720,0
|
|
20241114,133400,205455265,4720,4720,4720,4720,0
|
|
20241114,133300,205455265,4720,4720,4720,4720,0
|
|
20241114,133200,205455265,4720,4720,4720,4720,454
|
|
20241114,133100,203312385,4720,4720,4720,4720,404
|
|
20241114,133000,201405505,4720,4720,4720,4720,165
|
|
20241114,132900,200626705,4720,4720,4720,4720,99
|
|
20241114,132800,200159425,4720,4720,4720,4720,51
|
|
20241114,132700,199918705,4720,4720,4720,4720,106
|
|
20241114,132600,199418385,4725,4725,4725,4725,0
|
|
20241114,132500,199418385,4725,4730,4730,4725,59
|
|
20241114,132400,199139430,4730,4730,4730,4730,122
|
|
20241114,132300,198562370,4745,4745,4745,4745,0
|
|
20241114,132200,198562370,4745,4745,4745,4745,1000
|
|
20241114,132100,193817370,4745,4745,4745,4745,49
|
|
20241114,132000,193584865,4730,4730,4730,4730,0
|
|
20241114,131900,193584865,4730,4730,4730,4730,0
|
|
20241114,131800,193584865,4730,4730,4730,4730,0
|
|
20241114,131700,193584865,4730,4730,4730,4730,50
|
|
20241114,131600,193348365,4725,4725,4725,4725,1
|
|
20241114,131500,193343640,4730,4730,4730,4730,0
|
|
20241114,131400,193343640,4730,4730,4730,4730,0
|
|
20241114,131300,193343640,4730,4730,4730,4730,11
|
|
20241114,131200,193291610,4730,4730,4730,4730,0
|
|
20241114,131100,193291610,4730,4730,4730,4730,0
|
|
20241114,131000,193291610,4730,4730,4730,4730,2
|
|
20241114,130900,193282150,4730,4730,4730,4730,3
|
|
20241114,130800,193267960,4730,4730,4730,4730,0
|
|
20241114,130700,193267960,4730,4730,4730,4730,0
|
|
20241114,130600,193267960,4730,4730,4730,4730,0
|
|
20241114,130500,193267960,4730,4730,4730,4730,50
|
|
20241114,130400,193031460,4740,4740,4740,4740,0
|
|
20241114,130300,193031460,4740,4740,4740,4740,0
|
|
20241114,130200,193031460,4740,4740,4740,4740,1
|
|
20241114,130100,193026720,4750,4750,4750,4750,0
|
|
20241114,130000,193026720,4750,4750,4750,4750,3
|
|
20241114,125900,193012470,4760,4710,4760,4710,621
|
|
20241114,125800,190076640,4725,4725,4725,4725,1
|
|
20241114,125700,190071915,4710,4710,4710,4710,0
|
|
20241114,125600,190071915,4710,4710,4710,4710,0
|
|
20241114,125500,190071915,4710,4710,4710,4710,1
|
|
20241114,125400,190067205,4720,4720,4720,4720,0
|
|
20241114,125300,190067205,4720,4720,4720,4720,0
|
|
20241114,125200,190067205,4720,4720,4720,4720,0
|
|
20241114,125100,190067205,4720,4720,4720,4720,500
|
|
20241114,125000,187707205,4725,4725,4725,4725,0
|
|
20241114,124900,187707205,4725,4725,4725,4725,0
|
|
20241114,124800,187707205,4725,4725,4725,4725,0
|
|
20241114,124700,187707205,4725,4725,4725,4725,1
|
|
20241114,124600,187702480,4715,4715,4715,4715,0
|
|
20241114,124500,187702480,4715,4715,4715,4715,0
|
|
20241114,124400,187702480,4715,4715,4715,4715,0
|
|
20241114,124300,187702480,4715,4715,4715,4715,218
|
|
20241114,124200,186674610,4715,4715,4715,4715,0
|
|
20241114,124100,186674610,4715,4715,4715,4715,0
|
|
20241114,124000,186674610,4715,4710,4715,4710,2
|
|
20241114,123900,186665185,4695,4695,4695,4695,0
|
|
20241114,123800,186665185,4695,4695,4695,4695,0
|
|
20241114,123700,186665185,4695,4695,4695,4695,0
|
|
20241114,123600,186665185,4695,4700,4700,4695,1000
|
|
20241114,123500,181965525,4700,4710,4710,4700,200
|
|
20241114,123400,181025430,4720,4720,4720,4720,0
|
|
20241114,123300,181025430,4720,4720,4720,4720,3
|
|
20241114,123200,181011270,4720,4720,4720,4720,0
|
|
20241114,123100,181011270,4720,4720,4720,4720,1
|
|
20241114,123000,181006550,4725,4725,4725,4725,0
|
|
20241114,122900,181006550,4725,4725,4725,4725,0
|
|
20241114,122800,181006550,4725,4725,4725,4725,0
|
|
20241114,122700,181006550,4725,4725,4725,4725,1
|
|
20241114,122600,181001825,4725,4725,4725,4725,0
|
|
20241114,122500,181001825,4725,4725,4725,4725,0
|
|
20241114,122400,181001825,4725,4725,4725,4725,0
|
|
20241114,122300,181001825,4725,4725,4725,4725,5
|
|
20241114,122200,180978200,4715,4715,4715,4715,0
|
|
20241114,122100,180978200,4715,4715,4715,4715,0
|
|
20241114,122000,180978200,4715,4715,4715,4715,0
|
|
20241114,121900,180978200,4715,4715,4715,4715,0
|
|
20241114,121800,180978200,4715,4715,4715,4715,0
|
|
20241114,121700,180978200,4715,4715,4715,4715,0
|
|
20241114,121600,180978200,4715,4715,4715,4715,400
|
|
20241114,121500,179092200,4715,4715,4715,4715,0
|
|
20241114,121400,179092200,4715,4715,4715,4715,0
|
|
20241114,121300,179092200,4715,4715,4715,4715,0
|
|
20241114,121200,179092200,4715,4715,4715,4715,0
|
|
20241114,121100,179092200,4715,4715,4715,4715,5
|
|
20241114,121000,179068625,4690,4690,4690,4690,0
|
|
20241114,120900,179068625,4690,4690,4690,4690,1
|
|
20241114,120800,179063935,4690,4690,4690,4690,0
|
|
20241114,120700,179063935,4690,4690,4690,4690,0
|
|
20241114,120600,179063935,4690,4690,4690,4690,0
|
|
20241114,120500,179063935,4690,4690,4690,4690,0
|
|
20241114,120400,179063935,4690,4690,4690,4690,0
|
|
20241114,120300,179063935,4690,4690,4690,4690,0
|
|
20241114,120200,179063935,4690,4690,4690,4690,0
|
|
20241114,120100,179063935,4690,4690,4690,4690,7
|
|
20241114,120000,179031105,4680,4680,4680,4680,0
|
|
20241114,115900,179031105,4680,4680,4680,4680,0
|
|
20241114,115800,179031105,4680,4680,4680,4680,0
|
|
20241114,115700,179031105,4680,4700,4700,4680,1833
|
|
20241114,115600,170438525,4700,4700,4700,4700,187
|
|
20241114,115500,169559625,4700,4710,4710,4700,300
|
|
20241114,115400,168148825,4710,4710,4710,4710,14
|
|
20241114,115300,168082885,4705,4705,4705,4705,0
|
|
20241114,115200,168082885,4705,4705,4705,4705,0
|
|
20241114,115100,168082885,4705,4705,4705,4705,500
|
|
20241114,115000,165730385,4705,4705,4705,4705,0
|
|
20241114,114900,165730385,4705,4705,4705,4705,0
|
|
20241114,114800,165730385,4705,4715,4715,4705,900
|
|
20241114,114700,161490455,4720,4720,4720,4720,0
|
|
20241114,114600,161490455,4720,4720,4720,4720,354
|
|
20241114,114500,159819575,4720,4720,4720,4720,0
|
|
20241114,114400,159819575,4720,4730,4730,4720,92
|
|
20241114,114300,159385120,4730,4730,4730,4730,0
|
|
20241114,114200,159385120,4730,4730,4730,4730,0
|
|
20241114,114100,159385120,4730,4730,4730,4730,0
|
|
20241114,114000,159385120,4730,4730,4730,4730,0
|
|
20241114,113900,159385120,4730,4730,4730,4730,0
|
|
20241114,113800,159385120,4730,4730,4730,4730,0
|
|
20241114,113700,159385120,4730,4730,4730,4730,0
|
|
20241114,113600,159385120,4730,4730,4730,4730,1281
|
|
20241114,113500,153325990,4725,4725,4725,4725,659
|
|
20241114,113400,150212215,4730,4735,4735,4730,1519
|
|
20241114,113300,143027105,4735,4735,4735,4735,0
|
|
20241114,113200,143027105,4735,4735,4735,4735,0
|
|
20241114,113100,143027105,4735,4735,4735,4735,0
|
|
20241114,113000,143027105,4735,4735,4735,4735,0
|
|
20241114,112900,143027105,4735,4735,4735,4735,0
|
|
20241114,112800,143027105,4735,4735,4735,4735,0
|
|
20241114,112700,143027105,4735,4735,4735,4735,0
|
|
20241114,112600,143027105,4735,4735,4735,4735,0
|
|
20241114,112500,143027105,4735,4735,4735,4735,0
|
|
20241114,112400,143027105,4735,4750,4750,4735,579
|
|
20241114,112300,140279385,4750,4750,4750,4750,38
|
|
20241114,112200,140098885,4750,4750,4750,4750,630
|
|
20241114,112100,137106385,4750,4750,4750,4750,5
|
|
20241114,112000,137082635,4775,4775,4775,4775,0
|
|
20241114,111900,137082635,4775,4775,4775,4775,0
|
|
20241114,111800,137082635,4775,4775,4775,4775,0
|
|
20241114,111700,137082635,4775,4765,4775,4765,551
|
|
20241114,111600,134452280,4765,4765,4765,4765,0
|
|
20241114,111500,134452280,4765,4765,4765,4765,0
|
|
20241114,111400,134452280,4765,4765,4765,4765,10
|
|
20241114,111300,134404630,4775,4775,4775,4775,624
|
|
20241114,111200,131425030,4775,4775,4775,4775,0
|
|
20241114,111100,131425030,4775,4750,4775,4750,1051
|
|
20241114,111000,126410285,4775,4775,4775,4775,0
|
|
20241114,110900,126410285,4775,4775,4775,4775,1000
|
|
20241114,110800,121635285,4775,4775,4775,4775,252
|
|
20241114,110700,120431985,4775,4775,4775,4775,635
|
|
20241114,110600,117399860,4770,4755,4770,4755,3000
|
|
20241114,110500,103091900,4760,4760,4760,4760,0
|
|
20241114,110400,103091900,4760,4760,4760,4760,0
|
|
20241114,110300,103091900,4760,4760,4760,4760,2
|
|
20241114,110200,103082380,4760,4760,4760,4760,0
|
|
20241114,110100,103082380,4760,4760,4760,4760,1
|
|
20241114,110000,103077620,4725,4725,4725,4725,0
|
|
20241114,105900,103077620,4725,4725,4725,4725,0
|
|
20241114,105800,103077620,4725,4750,4750,4725,391
|
|
20241114,105700,101225825,4750,4750,4750,4750,0
|
|
20241114,105600,101225825,4750,4750,4750,4750,0
|
|
20241114,105500,101225825,4750,4750,4750,4750,0
|
|
20241114,105400,101225825,4750,4750,4750,4750,33
|
|
20241114,105300,101069075,4745,4745,4745,4745,7
|
|
20241114,105200,101035860,4725,4725,4725,4725,7201
|
|
20241114,105100,67011135,4725,4725,4725,4725,0
|
|
20241114,105000,67011135,4725,4725,4725,4725,0
|
|
20241114,104900,67011135,4725,4725,4725,4725,50
|
|
20241114,104800,66774885,4740,4740,4740,4740,0
|
|
20241114,104700,66774885,4740,4740,4740,4740,0
|
|
20241114,104600,66774885,4740,4740,4740,4740,0
|
|
20241114,104500,66774885,4740,4740,4740,4740,21
|
|
20241114,104400,66675345,4745,4740,4745,4740,2454
|
|
20241114,104300,55043380,4725,4725,4725,4725,0
|
|
20241114,104200,55043380,4725,4725,4725,4725,0
|
|
20241114,104100,55043380,4725,4740,4740,4725,31
|
|
20241114,104000,54896890,4725,4725,4725,4725,0
|
|
20241114,103900,54896890,4725,4725,4725,4725,5
|
|
20241114,103800,54873265,4725,4725,4725,4725,127
|
|
20241114,103700,54273190,4730,4730,4730,4730,264
|
|
20241114,103600,53024470,4730,4730,4730,4730,0
|
|
20241114,103500,53024470,4730,4730,4730,4730,3
|
|
20241114,103400,53010280,4730,4735,4735,4730,231
|
|
20241114,103300,51917470,4735,4735,4735,4735,194
|
|
20241114,103200,50998880,4735,4735,4735,4735,0
|
|
20241114,103100,50998880,4735,4735,4735,4735,0
|
|
20241114,103000,50998880,4735,4735,4735,4735,0
|
|
20241114,102900,50998880,4735,4735,4735,4735,0
|
|
20241114,102800,50998880,4735,4735,4735,4735,70
|
|
20241114,102700,50667430,4730,4730,4730,4730,47
|
|
20241114,102600,50445120,4760,4755,4760,4755,3
|
|
20241114,102500,50430850,4760,4760,4760,4760,1
|
|
20241114,102400,50426090,4740,4740,4740,4740,158
|
|
20241114,102300,49677170,4750,4750,4750,4750,0
|
|
20241114,102200,49677170,4750,4750,4750,4750,0
|
|
20241114,102100,49677170,4750,4750,4750,4750,69
|
|
20241114,102000,49349420,4750,4750,4750,4750,47
|
|
20241114,101900,49126170,4750,4750,4750,4750,385
|
|
20241114,101800,47297420,4750,4750,4750,4750,0
|
|
20241114,101700,47297420,4750,4750,4750,4750,0
|
|
20241114,101600,47297420,4750,4750,4750,4750,0
|
|
20241114,101500,47297420,4750,4750,4750,4750,0
|
|
20241114,101400,47297420,4750,4760,4760,4750,40
|
|
20241114,101300,47107220,4770,4740,4770,4730,1748
|
|
20241114,101200,38835780,4740,4740,4740,4740,20
|
|
20241114,101100,38740980,4780,4780,4780,4780,801
|
|
20241114,101000,34912200,4780,4705,4780,4705,502
|
|
20241114,100900,32532295,4730,4730,4730,4730,400
|
|
20241114,100800,30640295,4735,4735,4735,4735,20
|
|
20241114,100700,30545595,4740,4690,4740,4690,1021
|
|
20241114,100600,25729990,4685,4700,4700,4685,209
|
|
20241114,100500,24748785,4690,4695,4695,4690,143
|
|
20241114,100400,24077710,4695,4695,4695,4695,4
|
|
20241114,100300,24058930,4675,4690,4690,4675,762
|
|
20241114,100200,20493880,4680,4680,4680,4680,1194
|
|
20241114,100100,14905960,4680,4680,4680,4680,1054
|
|
20241114,100000,9973240,4680,4680,4690,4680,2131
|