565 lines
27 KiB
CSV
565 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192200,447559975,3950,3950,3950,3950,3657
|
|
20241114,192100,447559975,3950,3950,3950,3950,0
|
|
20241114,192000,447559975,3950,3950,3950,3950,0
|
|
20241114,191900,447559975,3950,3950,3950,3950,0
|
|
20241114,191800,447559975,3950,3950,3950,3950,0
|
|
20241114,191700,447559975,3950,3950,3950,3950,0
|
|
20241114,191600,447559975,3950,3950,3950,3950,0
|
|
20241114,191500,447559975,3950,3950,3950,3950,0
|
|
20241114,191400,447559975,3950,3950,3950,3950,0
|
|
20241114,191300,447559975,3950,3950,3950,3950,0
|
|
20241114,191200,447559975,3950,3950,3950,3950,0
|
|
20241114,191100,447559975,3950,3950,3950,3950,0
|
|
20241114,191000,447559975,3950,3950,3950,3950,0
|
|
20241114,190900,447559975,3950,3950,3950,3950,0
|
|
20241114,190800,447559975,3950,3950,3950,3950,0
|
|
20241114,190700,447559975,3950,3950,3950,3950,0
|
|
20241114,190600,447559975,3950,3950,3950,3950,0
|
|
20241114,190500,447559975,3950,3950,3950,3950,0
|
|
20241114,190400,447559975,3950,3950,3950,3950,0
|
|
20241114,190300,447559975,3950,3950,3950,3950,0
|
|
20241114,190200,447559975,3950,3950,3950,3950,0
|
|
20241114,190100,447559975,3950,3950,3950,3950,0
|
|
20241114,190000,447559975,3950,3950,3950,3950,0
|
|
20241114,185900,447559975,3950,3950,3950,3950,0
|
|
20241114,185800,447559975,3950,3950,3950,3950,0
|
|
20241114,185700,447559975,3950,3950,3950,3950,0
|
|
20241114,185600,447559975,3950,3950,3950,3950,0
|
|
20241114,185500,447559975,3950,3950,3950,3950,0
|
|
20241114,185400,447559975,3950,3950,3950,3950,0
|
|
20241114,185300,447559975,3950,3950,3950,3950,0
|
|
20241114,185200,447559975,3950,3950,3950,3950,3657
|
|
20241114,185100,447559975,3950,3950,3950,3950,0
|
|
20241114,185000,447559975,3950,3950,3950,3950,0
|
|
20241114,184900,447559975,3950,3950,3950,3950,0
|
|
20241114,184800,447559975,3950,3950,3950,3950,0
|
|
20241114,184700,447559975,3950,3950,3950,3950,0
|
|
20241114,184600,447559975,3950,3950,3950,3950,0
|
|
20241114,184500,447559975,3950,3950,3950,3950,0
|
|
20241114,184400,447559975,3950,3950,3950,3950,0
|
|
20241114,184300,447559975,3950,3950,3950,3950,0
|
|
20241114,184200,447559975,3950,3950,3950,3950,0
|
|
20241114,184100,447559975,3950,3950,3950,3950,0
|
|
20241114,184000,447559975,3950,3950,3950,3950,0
|
|
20241114,183900,447559975,3950,3950,3950,3950,0
|
|
20241114,183800,447559975,3950,3950,3950,3950,0
|
|
20241114,183700,447559975,3950,3950,3950,3950,0
|
|
20241114,183600,447559975,3950,3950,3950,3950,0
|
|
20241114,183500,447559975,3950,3950,3950,3950,0
|
|
20241114,183400,447559975,3950,3950,3950,3950,0
|
|
20241114,183300,447559975,3950,3950,3950,3950,0
|
|
20241114,183200,447559975,3950,3950,3950,3950,0
|
|
20241114,183100,447559975,3950,3950,3950,3950,0
|
|
20241114,183000,447559975,3950,3950,3950,3950,0
|
|
20241114,182900,447559975,3950,3950,3950,3950,0
|
|
20241114,182800,447559975,3950,3950,3950,3950,0
|
|
20241114,182700,447559975,3950,3950,3950,3950,0
|
|
20241114,182600,447559975,3950,3950,3950,3950,0
|
|
20241114,182500,447559975,3950,3950,3950,3950,0
|
|
20241114,182400,447559975,3950,3950,3950,3950,0
|
|
20241114,182300,447559975,3950,3950,3950,3950,0
|
|
20241114,182200,447559975,3950,3950,3950,3950,3657
|
|
20241114,182100,447559975,3950,3950,3950,3950,0
|
|
20241114,182000,447559975,3950,3950,3950,3950,0
|
|
20241114,181900,447559975,3950,3950,3950,3950,0
|
|
20241114,181800,447559975,3950,3950,3950,3950,0
|
|
20241114,181700,447559975,3950,3950,3950,3950,0
|
|
20241114,181600,447559975,3950,3950,3950,3950,0
|
|
20241114,181500,447559975,3950,3950,3950,3950,0
|
|
20241114,181400,447559975,3950,3950,3950,3950,0
|
|
20241114,181300,447559975,3950,3950,3950,3950,0
|
|
20241114,181200,447559975,3950,3950,3950,3950,0
|
|
20241114,181100,447559975,3950,3950,3950,3950,0
|
|
20241114,181000,447559975,3950,3950,3950,3950,0
|
|
20241114,180900,447559975,3950,3950,3950,3950,0
|
|
20241114,180800,447559975,3950,3950,3950,3950,0
|
|
20241114,180700,447559975,3950,3950,3950,3950,0
|
|
20241114,180600,447559975,3950,3950,3950,3950,0
|
|
20241114,180500,447559975,3950,3950,3950,3950,0
|
|
20241114,180400,447559975,3950,3950,3950,3950,0
|
|
20241114,180300,447559975,3950,3950,3950,3950,0
|
|
20241114,180200,447559975,3950,3950,3950,3950,0
|
|
20241114,180100,447559975,3950,3950,3950,3950,0
|
|
20241114,180000,447559975,3950,3950,3950,3950,0
|
|
20241114,175900,447559975,3950,3950,3950,3950,0
|
|
20241114,175800,447559975,3950,3950,3950,3950,0
|
|
20241114,175700,447559975,3950,3950,3950,3950,0
|
|
20241114,175600,447559975,3950,3950,3950,3950,0
|
|
20241114,175500,447559975,3950,3950,3950,3950,0
|
|
20241114,175400,447559975,3950,3950,3950,3950,0
|
|
20241114,175300,447559975,3950,3950,3950,3950,0
|
|
20241114,175200,447559975,3950,3950,3950,3950,3657
|
|
20241114,175100,447559975,3950,3950,3950,3950,0
|
|
20241114,175000,447559975,3950,3950,3950,3950,0
|
|
20241114,174900,447559975,3950,3950,3950,3950,0
|
|
20241114,174800,447559975,3950,3950,3950,3950,0
|
|
20241114,174700,447559975,3950,3950,3950,3950,0
|
|
20241114,174600,447559975,3950,3950,3950,3950,0
|
|
20241114,174500,447559975,3950,3950,3950,3950,0
|
|
20241114,174400,447559975,3950,3950,3950,3950,0
|
|
20241114,174300,447559975,3950,3950,3950,3950,0
|
|
20241114,174200,447559975,3950,3950,3950,3950,0
|
|
20241114,174100,447559975,3950,3950,3950,3950,0
|
|
20241114,174000,447559975,3950,3950,3950,3950,0
|
|
20241114,173900,447559975,3950,3950,3950,3950,0
|
|
20241114,173800,447559975,3950,3950,3950,3950,0
|
|
20241114,173700,447559975,3950,3950,3950,3950,0
|
|
20241114,173600,447559975,3950,3950,3950,3950,0
|
|
20241114,173500,447559975,3950,3950,3950,3950,0
|
|
20241114,173400,447559975,3950,3950,3950,3950,0
|
|
20241114,173300,447559975,3950,3950,3950,3950,0
|
|
20241114,173200,447559975,3950,3950,3950,3950,0
|
|
20241114,173100,447559975,3950,3950,3950,3950,0
|
|
20241114,173000,447559975,3950,3950,3950,3950,0
|
|
20241114,172900,447559975,3950,3950,3950,3950,0
|
|
20241114,172800,447559975,3950,3950,3950,3950,0
|
|
20241114,172700,447559975,3950,3950,3950,3950,0
|
|
20241114,172600,447559975,3950,3950,3950,3950,0
|
|
20241114,172500,447559975,3950,3950,3950,3950,0
|
|
20241114,172400,447559975,3950,3950,3950,3950,0
|
|
20241114,172300,447559975,3950,3950,3950,3950,0
|
|
20241114,172200,447559975,3950,3950,3950,3950,3657
|
|
20241114,172100,447559975,3950,3950,3950,3950,0
|
|
20241114,172000,447559975,3950,3950,3950,3950,0
|
|
20241114,171900,447559975,3950,3950,3950,3950,0
|
|
20241114,171800,447559975,3950,3950,3950,3950,0
|
|
20241114,171700,447559975,3950,3950,3950,3950,0
|
|
20241114,171600,447559975,3950,3950,3950,3950,0
|
|
20241114,171500,447559975,3950,3950,3950,3950,0
|
|
20241114,171400,447559975,3950,3950,3950,3950,0
|
|
20241114,171300,447559975,3950,3950,3950,3950,0
|
|
20241114,171200,447559975,3950,3950,3950,3950,0
|
|
20241114,171100,447559975,3950,3950,3950,3950,0
|
|
20241114,171000,447559975,3950,3950,3950,3950,0
|
|
20241114,170900,447559975,3950,3950,3950,3950,0
|
|
20241114,170800,447559975,3950,3950,3950,3950,0
|
|
20241114,170700,447559975,3950,3950,3950,3950,0
|
|
20241114,170600,447559975,3950,3950,3950,3950,0
|
|
20241114,170500,447559975,3950,3950,3950,3950,0
|
|
20241114,170400,447559975,3950,3950,3950,3950,0
|
|
20241114,170300,447559975,3950,3950,3950,3950,0
|
|
20241114,170200,447559975,3950,3950,3950,3950,0
|
|
20241114,170100,447559975,3950,3950,3950,3950,0
|
|
20241114,170000,447559975,3950,3950,3950,3950,0
|
|
20241114,165900,447559975,3950,3950,3950,3950,0
|
|
20241114,165800,447559975,3950,3950,3950,3950,0
|
|
20241114,165700,447559975,3950,3950,3950,3950,0
|
|
20241114,165600,447559975,3950,3950,3950,3950,0
|
|
20241114,165500,447559975,3950,3950,3950,3950,0
|
|
20241114,165400,447559975,3950,3950,3950,3950,0
|
|
20241114,165300,447559975,3950,3950,3950,3950,0
|
|
20241114,165200,447559975,3950,3950,3950,3950,3657
|
|
20241114,165100,447559975,3950,3950,3950,3950,0
|
|
20241114,165000,447559975,3950,3950,3950,3950,0
|
|
20241114,164900,447559975,3950,3950,3950,3950,0
|
|
20241114,164800,447559975,3950,3950,3950,3950,0
|
|
20241114,164700,447559975,3950,3950,3950,3950,0
|
|
20241114,164600,447559975,3950,3950,3950,3950,0
|
|
20241114,164500,447559975,3950,3950,3950,3950,0
|
|
20241114,164400,447559975,3950,3950,3950,3950,0
|
|
20241114,164300,447559975,3950,3950,3950,3950,0
|
|
20241114,164200,447559975,3950,3950,3950,3950,0
|
|
20241114,164100,447559975,3950,3950,3950,3950,0
|
|
20241114,164000,447559975,3950,3950,3950,3950,0
|
|
20241114,163900,447559975,3950,3950,3950,3950,0
|
|
20241114,163800,447559975,3950,3950,3950,3950,0
|
|
20241114,163700,447559975,3950,3950,3950,3950,0
|
|
20241114,163600,447559975,3950,3950,3950,3950,0
|
|
20241114,163500,447559975,3950,3950,3950,3950,0
|
|
20241114,163400,447559975,3950,3950,3950,3950,0
|
|
20241114,163300,447559975,3950,3950,3950,3950,0
|
|
20241114,163200,447559975,3950,3950,3950,3950,0
|
|
20241114,163100,447559975,3950,3950,3950,3950,0
|
|
20241114,163000,447559975,3950,3950,3950,3950,3657
|
|
20241114,162900,433114825,3980,3980,3980,3980,0
|
|
20241114,162800,433114825,3980,3980,3980,3980,0
|
|
20241114,162700,433114825,3980,3980,3980,3980,0
|
|
20241114,162600,433114825,3980,3980,3980,3980,0
|
|
20241114,162500,433114825,3980,3980,3980,3980,0
|
|
20241114,162400,433114825,3980,3980,3980,3980,0
|
|
20241114,162300,433114825,3980,3980,3980,3980,0
|
|
20241114,162200,433114825,3980,3980,3980,3980,0
|
|
20241114,162100,433114825,3980,3980,3980,3980,0
|
|
20241114,162000,433114825,3980,3980,3980,3980,0
|
|
20241114,161900,433114825,3980,3980,3980,3980,114
|
|
20241114,161800,432661105,4000,4000,4000,4000,4
|
|
20241114,161700,432645105,3980,3980,3980,3980,70
|
|
20241114,161600,432366505,3980,3980,3980,3980,10
|
|
20241114,161500,432326705,3980,3980,3980,3980,120
|
|
20241114,161400,431849105,3980,3980,3980,3980,5
|
|
20241114,161300,431829205,3980,3980,3980,3980,0
|
|
20241114,161200,431829205,3980,3980,3980,3980,80
|
|
20241114,161100,431510805,3990,3990,3990,3990,10
|
|
20241114,161000,431470905,3985,3980,3985,3955,2181
|
|
20241114,160900,422832020,3975,3955,3975,3955,276
|
|
20241114,160800,421739070,3955,3960,3960,3955,250
|
|
20241114,160700,420750250,3955,3955,3955,3955,0
|
|
20241114,160600,420750250,3955,3955,3955,3955,0
|
|
20241114,160500,420750250,3955,3955,3955,3955,212
|
|
20241114,160400,419911790,3955,3955,3955,3955,82
|
|
20241114,160300,419587480,3960,3970,3970,3960,65
|
|
20241114,160200,419329910,3970,3970,3970,3970,356
|
|
20241114,160100,417916590,3970,3970,3970,3970,0
|
|
20241114,160000,417916590,3970,3970,3970,3970,1
|
|
20241114,155900,417912620,3975,3975,3975,3975,60
|
|
20241114,155800,417674120,3980,3985,3985,3980,37
|
|
20241114,155700,417526815,3985,4005,4005,3985,1368
|
|
20241114,155600,412068355,3995,4010,4010,3995,1578
|
|
20241114,155500,405752925,4020,4020,4020,4020,314
|
|
20241114,155400,404490645,4020,4005,4020,4005,208
|
|
20241114,155300,403657305,4005,4005,4005,4005,171
|
|
20241114,155200,402972450,4020,4020,4020,4020,1
|
|
20241114,155100,402968430,4015,4000,4015,4000,1000
|
|
20241114,155000,398957330,4000,4000,4000,4000,2083
|
|
20241114,154900,390625330,4025,4030,4030,4000,4315
|
|
20241114,154800,373327260,4025,4025,4025,4025,152
|
|
20241114,154700,372715460,4025,4025,4025,4025,0
|
|
20241114,154600,372715460,4025,4040,4040,4025,2539
|
|
20241114,154500,362483210,4040,4045,4045,4040,82
|
|
20241114,154400,362151905,4045,4055,4055,4045,1448
|
|
20241114,154300,356293815,4080,4080,4080,4080,98
|
|
20241114,154200,355893975,4050,4065,4065,4045,17419
|
|
20241114,154100,285319665,4085,4085,4085,4085,0
|
|
20241114,154000,285319665,4085,4085,4085,4085,748
|
|
20241114,153900,282264085,4085,4085,4085,4085,33
|
|
20241114,153800,282129280,4060,4060,4060,4060,0
|
|
20241114,153700,282129280,4060,4060,4060,4060,0
|
|
20241114,153600,282129280,4060,4060,4060,4060,0
|
|
20241114,153500,282129280,4060,4085,4085,4060,400
|
|
20241114,153400,280497780,4085,4085,4085,4085,37
|
|
20241114,153300,280346635,4060,4085,4085,4060,1162
|
|
20241114,153200,275603195,4085,4085,4085,4085,0
|
|
20241114,153100,275603195,4085,4085,4085,4085,72
|
|
20241114,153000,275309075,4085,4090,4090,4085,21
|
|
20241114,152900,275223240,4065,4080,4080,4065,318
|
|
20241114,152800,273927970,4080,4080,4080,4080,10
|
|
20241114,152700,273887170,4075,4075,4075,4075,1916
|
|
20241114,152600,266079470,4070,4070,4070,4070,0
|
|
20241114,152500,266079470,4070,4070,4070,4070,195
|
|
20241114,152400,265285820,4070,4070,4070,4070,7
|
|
20241114,152300,265257330,4070,4070,4070,4070,100
|
|
20241114,152200,264850330,4070,4070,4070,4070,0
|
|
20241114,152100,264850330,4070,4070,4070,4070,59
|
|
20241114,152000,264610200,4070,4070,4070,4050,1239
|
|
20241114,151900,259591315,4055,4055,4055,4055,2
|
|
20241114,151800,259583205,4050,4055,4055,4050,700
|
|
20241114,151700,256748060,4050,4060,4060,4050,1491
|
|
20241114,151600,250697600,4070,4065,4070,4065,501
|
|
20241114,151500,248658535,4055,4055,4055,4055,0
|
|
20241114,151400,248658535,4055,4055,4055,4055,200
|
|
20241114,151300,247847535,4050,4050,4050,4050,5
|
|
20241114,151200,247827285,4055,4050,4055,4050,4530
|
|
20241114,151100,229479285,4050,4050,4050,4050,248
|
|
20241114,151000,228474885,4075,4075,4075,4050,3252
|
|
20241114,150900,215284665,4075,4075,4075,4075,0
|
|
20241114,150800,215284665,4075,4075,4075,4075,35
|
|
20241114,150700,215142040,4080,4080,4080,4080,33
|
|
20241114,150600,215007400,4080,4080,4080,4080,0
|
|
20241114,150500,215007400,4080,4080,4080,4080,0
|
|
20241114,150400,215007400,4080,4080,4080,4080,599
|
|
20241114,150300,212563480,4085,4085,4085,4085,175
|
|
20241114,150200,211848605,4090,4090,4090,4090,0
|
|
20241114,150100,211848605,4090,4090,4090,4090,6
|
|
20241114,150000,211824065,4090,4090,4090,4090,0
|
|
20241114,145900,211824065,4090,4090,4090,4090,72
|
|
20241114,145800,211529585,4100,4100,4100,4100,44
|
|
20241114,145700,211349185,4100,4100,4100,4100,23
|
|
20241114,145600,211254885,4100,4100,4100,4100,77
|
|
20241114,145500,210939185,4100,4100,4100,4100,100
|
|
20241114,145400,210529185,4090,4090,4090,4090,210
|
|
20241114,145300,209670285,4090,4090,4090,4090,300
|
|
20241114,145200,208443285,4095,4105,4105,4095,719
|
|
20241114,145100,205496975,4095,4095,4095,4095,0
|
|
20241114,145000,205496975,4095,4095,4095,4095,0
|
|
20241114,144900,205496975,4095,4095,4095,4095,39
|
|
20241114,144800,205337270,4100,4105,4105,4100,3521
|
|
20241114,144700,190900670,4105,4105,4105,4105,200
|
|
20241114,144600,190079670,4105,4105,4105,4105,0
|
|
20241114,144500,190079670,4105,4120,4120,4105,833
|
|
20241114,144400,186655830,4120,4120,4120,4120,56
|
|
20241114,144300,186425110,4120,4120,4120,4120,44
|
|
20241114,144200,186243830,4120,4120,4120,4120,100
|
|
20241114,144100,185831830,4120,4120,4120,4115,134
|
|
20241114,144000,185280400,4115,4115,4115,4115,33
|
|
20241114,143900,185144605,4120,4120,4120,4120,257
|
|
20241114,143800,184085765,4125,4150,4150,4125,75
|
|
20241114,143700,183776315,4150,4150,4150,4150,0
|
|
20241114,143600,183776315,4150,4150,4150,4150,0
|
|
20241114,143500,183776315,4150,4150,4150,4150,0
|
|
20241114,143400,183776315,4150,4150,4150,4150,370
|
|
20241114,143300,182240815,4155,4155,4155,4155,0
|
|
20241114,143200,182240815,4155,4155,4155,4155,0
|
|
20241114,143100,182240815,4155,4125,4155,4125,44
|
|
20241114,143000,182058805,4125,4125,4125,4125,0
|
|
20241114,142900,182058805,4125,4125,4125,4125,180
|
|
20241114,142800,181316305,4125,4130,4130,4125,1216
|
|
20241114,142700,176297280,4135,4135,4135,4135,100
|
|
20241114,142600,175883780,4160,4160,4160,4160,0
|
|
20241114,142500,175883780,4160,4135,4160,4135,12
|
|
20241114,142400,175834135,4135,4135,4135,4135,9
|
|
20241114,142300,175796920,4135,4140,4145,4135,856
|
|
20241114,142200,172252185,4190,4190,4190,4190,0
|
|
20241114,142100,172252185,4190,4190,4190,4190,0
|
|
20241114,142000,172252185,4190,4190,4190,4190,0
|
|
20241114,141900,172252185,4190,4190,4190,4190,350
|
|
20241114,141800,170785685,4190,4190,4190,4190,0
|
|
20241114,141700,170785685,4190,4190,4190,4190,40
|
|
20241114,141600,170618085,4190,4190,4190,4190,1
|
|
20241114,141500,170613895,4185,4185,4185,4185,0
|
|
20241114,141400,170613895,4185,4185,4185,4185,0
|
|
20241114,141300,170613895,4185,4185,4185,4185,0
|
|
20241114,141200,170613895,4185,4185,4185,4185,0
|
|
20241114,141100,170613895,4185,4185,4185,4185,0
|
|
20241114,141000,170613895,4185,4185,4185,4185,0
|
|
20241114,140900,170613895,4185,4185,4185,4185,0
|
|
20241114,140800,170613895,4185,4185,4185,4185,0
|
|
20241114,140700,170613895,4185,4185,4185,4185,0
|
|
20241114,140600,170613895,4185,4185,4185,4185,0
|
|
20241114,140500,170613895,4185,4185,4185,4185,0
|
|
20241114,140400,170613895,4185,4185,4185,4185,1
|
|
20241114,140300,170609710,4185,4185,4185,4185,1
|
|
20241114,140200,170605525,4185,4185,4185,4185,230
|
|
20241114,140100,169642975,4185,4185,4185,4185,190
|
|
20241114,140000,168847825,4185,4185,4185,4185,0
|
|
20241114,135900,168847825,4185,4185,4185,4185,3
|
|
20241114,135800,168835270,4190,4190,4190,4190,0
|
|
20241114,135700,168835270,4190,4190,4190,4190,0
|
|
20241114,135600,168835270,4190,4190,4190,4190,0
|
|
20241114,135500,168835270,4190,4190,4190,4190,0
|
|
20241114,135400,168835270,4190,4190,4190,4190,0
|
|
20241114,135300,168835270,4190,4190,4190,4190,0
|
|
20241114,135200,168835270,4190,4190,4190,4190,0
|
|
20241114,135100,168835270,4190,4190,4190,4190,3
|
|
20241114,135000,168822700,4190,4180,4190,4180,35
|
|
20241114,134900,168676295,4185,4175,4185,4175,11
|
|
20241114,134800,168630360,4170,4170,4170,4170,0
|
|
20241114,134700,168630360,4170,4170,4170,4170,20
|
|
20241114,134600,168546960,4170,4160,4170,4160,45
|
|
20241114,134500,168359725,4155,4155,4155,4155,100
|
|
20241114,134400,167944225,4160,4160,4160,4160,0
|
|
20241114,134300,167944225,4160,4160,4160,4160,1
|
|
20241114,134200,167940065,4160,4160,4160,4160,24
|
|
20241114,134100,167840225,4165,4165,4165,4165,0
|
|
20241114,134000,167840225,4165,4165,4165,4165,100
|
|
20241114,133900,167423725,4165,4165,4165,4165,2
|
|
20241114,133800,167415395,4150,4150,4150,4150,10
|
|
20241114,133700,167373895,4165,4165,4165,4165,10
|
|
20241114,133600,167332245,4150,4140,4150,4140,114
|
|
20241114,133500,166859455,4150,4150,4150,4145,3
|
|
20241114,133400,166847010,4150,4150,4150,4150,1
|
|
20241114,133300,166842860,4135,4135,4135,4135,0
|
|
20241114,133200,166842860,4135,4135,4135,4135,0
|
|
20241114,133100,166842860,4135,4135,4135,4135,144
|
|
20241114,133000,166247420,4135,4135,4135,4135,439
|
|
20241114,132900,164432155,4140,4140,4140,4135,1063
|
|
20241114,132800,160031415,4140,4140,4140,4140,0
|
|
20241114,132700,160031415,4140,4140,4140,4140,34
|
|
20241114,132600,159890655,4160,4160,4160,4160,1
|
|
20241114,132500,159886495,4160,4160,4160,4160,0
|
|
20241114,132400,159886495,4160,4160,4160,4160,0
|
|
20241114,132300,159886495,4160,4160,4160,4160,0
|
|
20241114,132200,159886495,4160,4160,4160,4160,0
|
|
20241114,132100,159886495,4160,4160,4160,4160,0
|
|
20241114,132000,159886495,4160,4160,4160,4160,8
|
|
20241114,131900,159853215,4125,4130,4130,4125,1012
|
|
20241114,131800,155673665,4130,4130,4130,4130,24
|
|
20241114,131700,155574545,4165,4165,4165,4165,5
|
|
20241114,131600,155553720,4130,4130,4130,4130,0
|
|
20241114,131500,155553720,4130,4130,4130,4130,0
|
|
20241114,131400,155553720,4130,4130,4130,4130,0
|
|
20241114,131300,155553720,4130,4130,4130,4130,0
|
|
20241114,131200,155553720,4130,4130,4130,4130,0
|
|
20241114,131100,155553720,4130,4130,4130,4130,0
|
|
20241114,131000,155553720,4130,4130,4130,4130,0
|
|
20241114,130900,155553720,4130,4140,4140,4130,487
|
|
20241114,130800,153541950,4140,4140,4140,4140,0
|
|
20241114,130700,153541950,4140,4140,4140,4140,0
|
|
20241114,130600,153541950,4140,4140,4140,4140,0
|
|
20241114,130500,153541950,4140,4140,4140,4140,0
|
|
20241114,130400,153541950,4140,4145,4145,4140,37
|
|
20241114,130300,153388755,4145,4145,4145,4145,0
|
|
20241114,130200,153388755,4145,4145,4145,4145,0
|
|
20241114,130100,153388755,4145,4145,4145,4145,0
|
|
20241114,130000,153388755,4145,4145,4145,4145,0
|
|
20241114,125900,153388755,4145,4145,4145,4145,0
|
|
20241114,125800,153388755,4145,4145,4145,4145,0
|
|
20241114,125700,153388755,4145,4145,4145,4145,0
|
|
20241114,125600,153388755,4145,4145,4145,4145,103
|
|
20241114,125500,152961820,4140,4135,4140,4135,2043
|
|
20241114,125400,144513800,4140,4140,4140,4140,0
|
|
20241114,125300,144513800,4140,4140,4140,4140,0
|
|
20241114,125200,144513800,4140,4140,4140,4140,0
|
|
20241114,125100,144513800,4140,4140,4140,4140,2
|
|
20241114,125000,144505520,4130,4130,4130,4130,0
|
|
20241114,124900,144505520,4130,4130,4130,4130,0
|
|
20241114,124800,144505520,4130,4130,4130,4130,100
|
|
20241114,124700,144092520,4130,4130,4130,4130,12
|
|
20241114,124600,144042960,4140,4140,4140,4140,0
|
|
20241114,124500,144042960,4140,4140,4140,4140,0
|
|
20241114,124400,144042960,4140,4140,4140,4140,0
|
|
20241114,124300,144042960,4140,4140,4140,4140,1
|
|
20241114,124200,144038820,4145,4145,4145,4145,0
|
|
20241114,124100,144038820,4145,4145,4145,4145,2
|
|
20241114,124000,144030530,4110,4110,4110,4110,0
|
|
20241114,123900,144030530,4110,4110,4110,4110,0
|
|
20241114,123800,144030530,4110,4110,4110,4110,0
|
|
20241114,123700,144030530,4110,4110,4110,4110,0
|
|
20241114,123600,144030530,4110,4125,4130,4110,1185
|
|
20241114,123500,139149640,4125,4125,4125,4125,0
|
|
20241114,123400,139149640,4125,4130,4130,4125,2032
|
|
20241114,123300,130767480,4130,4130,4130,4130,0
|
|
20241114,123200,130767480,4130,4130,4130,4130,0
|
|
20241114,123100,130767480,4130,4130,4130,4130,1259
|
|
20241114,123000,125567810,4125,4125,4125,4125,0
|
|
20241114,122900,125567810,4125,4125,4125,4125,0
|
|
20241114,122800,125567810,4125,4125,4125,4125,0
|
|
20241114,122700,125567810,4125,4125,4125,4125,0
|
|
20241114,122600,125567810,4125,4125,4125,4125,23
|
|
20241114,122500,125472935,4120,4120,4120,4120,0
|
|
20241114,122400,125472935,4120,4120,4120,4120,0
|
|
20241114,122300,125472935,4120,4120,4120,4120,0
|
|
20241114,122200,125472935,4120,4125,4125,4120,56
|
|
20241114,122100,125242075,4125,4130,4130,4125,219
|
|
20241114,122000,124337745,4165,4165,4165,4165,0
|
|
20241114,121900,124337745,4165,4165,4165,4165,0
|
|
20241114,121800,124337745,4165,4165,4165,4165,50
|
|
20241114,121700,124129495,4150,4150,4150,4150,11
|
|
20241114,121600,124083845,4165,4165,4165,4165,0
|
|
20241114,121500,124083845,4165,4165,4165,4165,10
|
|
20241114,121400,124042195,4165,4165,4165,4165,0
|
|
20241114,121300,124042195,4165,4165,4165,4165,0
|
|
20241114,121200,124042195,4165,4165,4165,4165,150
|
|
20241114,121100,123417445,4165,4165,4165,4165,0
|
|
20241114,121000,123417445,4165,4165,4165,4165,0
|
|
20241114,120900,123417445,4165,4165,4165,4165,0
|
|
20241114,120800,123417445,4165,4165,4165,4165,2
|
|
20241114,120700,123409115,4165,4165,4165,4165,0
|
|
20241114,120600,123409115,4165,4165,4165,4165,0
|
|
20241114,120500,123409115,4165,4165,4165,4165,1
|
|
20241114,120400,123404950,4125,4125,4125,4125,0
|
|
20241114,120300,123404950,4125,4125,4125,4125,1
|
|
20241114,120200,123400825,4130,4130,4130,4130,200
|
|
20241114,120100,122574825,4135,4135,4135,4135,20
|
|
20241114,120000,122492125,4135,4135,4135,4135,0
|
|
20241114,115900,122492125,4135,4135,4135,4135,0
|
|
20241114,115800,122492125,4135,4135,4135,4135,0
|
|
20241114,115700,122492125,4135,4135,4135,4135,0
|
|
20241114,115600,122492125,4135,4135,4135,4135,205
|
|
20241114,115500,121644450,4135,4135,4135,4135,0
|
|
20241114,115400,121644450,4135,4135,4135,4135,0
|
|
20241114,115300,121644450,4135,4135,4135,4135,0
|
|
20241114,115200,121644450,4135,4135,4135,4135,0
|
|
20241114,115100,121644450,4135,4135,4135,4135,0
|
|
20241114,115000,121644450,4135,4135,4135,4135,0
|
|
20241114,114900,121644450,4135,4135,4135,4135,0
|
|
20241114,114800,121644450,4135,4135,4135,4135,0
|
|
20241114,114700,121644450,4135,4135,4135,4135,0
|
|
20241114,114600,121644450,4135,4155,4155,4135,2431
|
|
20241114,114500,111573925,4155,4160,4160,4155,169
|
|
20241114,114400,110871515,4155,4155,4155,4155,0
|
|
20241114,114300,110871515,4155,4155,4155,4155,0
|
|
20241114,114200,110871515,4155,4155,4155,4155,0
|
|
20241114,114100,110871515,4155,4155,4155,4155,0
|
|
20241114,114000,110871515,4155,4155,4155,4155,0
|
|
20241114,113900,110871515,4155,4175,4175,4155,13
|
|
20241114,113800,110817440,4175,4175,4175,4175,22
|
|
20241114,113700,110725590,4155,4155,4155,4155,0
|
|
20241114,113600,110725590,4155,4155,4155,4155,32
|
|
20241114,113500,110592630,4175,4175,4175,4175,0
|
|
20241114,113400,110592630,4175,4175,4175,4175,0
|
|
20241114,113300,110592630,4175,4175,4175,4175,10
|
|
20241114,113200,110550880,4175,4175,4175,4175,0
|
|
20241114,113100,110550880,4175,4175,4175,4175,4
|
|
20241114,113000,110534180,4175,4175,4175,4175,0
|
|
20241114,112900,110534180,4175,4175,4175,4175,20
|
|
20241114,112800,110450680,4150,4150,4150,4150,0
|
|
20241114,112700,110450680,4150,4155,4155,4150,165
|
|
20241114,112600,109765905,4155,4160,4160,4155,261
|
|
20241114,112500,108681190,4160,4160,4160,4160,1
|
|
20241114,112400,108677030,4160,4165,4165,4160,29
|
|
20241114,112300,108556265,4170,4170,4170,4170,0
|
|
20241114,112200,108556265,4170,4170,4170,4170,0
|
|
20241114,112100,108556265,4170,4170,4170,4170,0
|
|
20241114,112000,108556265,4170,4185,4185,4170,1177
|
|
20241114,111900,103644390,4180,4185,4185,4180,30
|
|
20241114,111800,103518985,4180,4195,4195,4180,1343
|
|
20241114,111700,97894645,4195,4195,4195,4195,7
|
|
20241114,111600,97865280,4195,4200,4200,4195,266
|
|
20241114,111500,96748245,4200,4200,4200,4200,0
|
|
20241114,111400,96748245,4200,4200,4200,4200,0
|
|
20241114,111300,96748245,4200,4200,4200,4200,0
|
|
20241114,111200,96748245,4200,4200,4200,4200,0
|
|
20241114,111100,96748245,4200,4200,4200,4200,0
|
|
20241114,111000,96748245,4200,4230,4230,4200,1277
|
|
20241114,110900,91378765,4205,4205,4205,4205,1234
|
|
20241114,110800,86189795,4230,4230,4230,4230,28
|
|
20241114,110700,86071355,4235,4205,4235,4205,558
|
|
20241114,110600,83723225,4235,4235,4235,4235,0
|
|
20241114,110500,83723225,4235,4235,4235,4235,0
|
|
20241114,110400,83723225,4235,4235,4235,4235,29
|
|
20241114,110300,83600410,4235,4235,4235,4235,25
|
|
20241114,110200,83494535,4205,4205,4205,4205,0
|
|
20241114,110100,83494535,4205,4205,4205,4205,0
|
|
20241114,110000,83494535,4205,4205,4205,4205,404
|
|
20241114,105900,81795715,4235,4205,4235,4205,1314
|
|
20241114,105800,76250080,4230,4230,4230,4230,33
|
|
20241114,105700,76110490,4235,4235,4235,4235,0
|
|
20241114,105600,76110490,4235,4225,4235,4225,24
|
|
20241114,105500,76009070,4235,4235,4235,4220,2054
|
|
20241114,105400,67340380,4235,4235,4235,4235,0
|
|
20241114,105300,67340380,4235,4235,4235,4235,50
|
|
20241114,105200,67128630,4220,4220,4220,4220,20
|
|
20241114,105100,67044230,4200,4200,4200,4200,350
|
|
20241114,105000,65574230,4200,4215,4215,4200,160
|
|
20241114,104900,64902215,4215,4215,4215,4215,0
|
|
20241114,104800,64902215,4215,4215,4215,4215,284
|
|
20241114,104700,63705155,4215,4215,4215,4215,0
|
|
20241114,104600,63705155,4215,4215,4215,4215,10
|
|
20241114,104500,63663005,4210,4210,4210,4210,0
|
|
20241114,104400,63663005,4210,4205,4210,4205,20
|
|
20241114,104300,63578825,4205,4195,4205,4190,283
|
|
20241114,104200,62392640,4195,4195,4195,4195,120
|
|
20241114,104100,61889240,4195,4195,4195,4195,0
|
|
20241114,104000,61889240,4195,4195,4195,4195,1079
|
|
20241114,103900,57362835,4195,4195,4195,4195,0
|
|
20241114,103800,57362835,4195,4195,4195,4195,1057
|
|
20241114,103700,52928720,4195,4195,4195,4195,200
|
|
20241114,103600,52089720,4195,4195,4195,4195,0
|
|
20241114,103500,52089720,4195,4200,4200,4195,7
|
|
20241114,103400,52060350,4205,4215,4215,4205,2682
|
|
20241114,103300,40769145,4210,4210,4210,4210,0
|
|
20241114,103200,40769145,4210,4215,4215,4210,254
|
|
20241114,103100,39699120,4215,4220,4220,4215,250
|
|
20241114,103000,38645210,4235,4235,4235,4230,92
|
|
20241114,102900,38255890,4215,4215,4215,4215,0
|
|
20241114,102800,38255890,4215,4245,4245,4215,654
|
|
20241114,102700,35497660,4220,4220,4220,4220,359
|
|
20241114,102600,33982680,4220,4220,4220,4220,1032
|
|
20241114,102500,29627640,4220,4235,4235,4220,1376
|
|
20241114,102400,23810335,4245,4245,4245,4245,0
|
|
20241114,102300,23810335,4245,4245,4245,4245,0
|
|
20241114,102200,23810335,4245,4245,4245,4245,98
|
|
20241114,102100,23394325,4260,4260,4260,4260,168
|
|
20241114,102000,22678645,4245,4245,4245,4245,10
|
|
20241114,101900,22636195,4245,4245,4245,4245,105
|
|
20241114,101800,22190470,4245,4245,4245,4245,0
|
|
20241114,101700,22190470,4245,4245,4245,4245,0
|
|
20241114,101600,22190470,4245,4245,4245,4245,519
|
|
20241114,101500,19987315,4220,4220,4220,4220,0
|
|
20241114,101400,19987315,4220,4220,4220,4220,0
|
|
20241114,101300,19987315,4220,4220,4220,4220,0
|
|
20241114,101200,19987315,4220,4240,4240,4220,680
|
|
20241114,101100,17115730,4240,4240,4240,4240,0
|
|
20241114,101000,17115730,4240,4240,4240,4240,1
|
|
20241114,100900,17111490,4270,4270,4270,4270,0
|
|
20241114,100800,17111490,4270,4270,4270,4270,0
|
|
20241114,100700,17111490,4270,4270,4270,4270,1
|
|
20241114,100600,17107220,4240,4250,4250,4240,803
|
|
20241114,100500,13696790,4295,4295,4295,4295,0
|
|
20241114,100400,13696790,4295,4295,4295,4295,0
|
|
20241114,100300,13696790,4295,4265,4295,4240,301
|
|
20241114,100200,12419885,4330,4265,4330,4265,21
|
|
20241114,100100,12330255,4265,4215,4330,4215,457
|
|
20241114,100000,10383250,4205,4355,4365,4205,2384
|