586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184300,895440095,4055,4055,4055,4055,1242
|
|
20241122,184200,895440095,4055,4055,4055,4055,0
|
|
20241122,184100,895440095,4055,4055,4055,4055,0
|
|
20241122,184000,895440095,4055,4055,4055,4055,0
|
|
20241122,183900,895440095,4055,4055,4055,4055,0
|
|
20241122,183800,895440095,4055,4055,4055,4055,0
|
|
20241122,183700,895440095,4055,4055,4055,4055,0
|
|
20241122,183600,895440095,4055,4055,4055,4055,0
|
|
20241122,183500,895440095,4055,4055,4055,4055,0
|
|
20241122,183400,895440095,4055,4055,4055,4055,0
|
|
20241122,183300,895440095,4055,4055,4055,4055,0
|
|
20241122,183200,895440095,4055,4055,4055,4055,0
|
|
20241122,183100,895440095,4055,4055,4055,4055,0
|
|
20241122,183000,895440095,4055,4055,4055,4055,0
|
|
20241122,182900,895440095,4055,4055,4055,4055,0
|
|
20241122,182800,895440095,4055,4055,4055,4055,0
|
|
20241122,182700,895440095,4055,4055,4055,4055,0
|
|
20241122,182600,895440095,4055,4055,4055,4055,0
|
|
20241122,182500,895440095,4055,4055,4055,4055,0
|
|
20241122,182400,895440095,4055,4055,4055,4055,0
|
|
20241122,182300,895440095,4055,4055,4055,4055,0
|
|
20241122,182200,895440095,4055,4055,4055,4055,0
|
|
20241122,182100,895440095,4055,4055,4055,4055,0
|
|
20241122,182000,895440095,4055,4055,4055,4055,0
|
|
20241122,181900,895440095,4055,4055,4055,4055,0
|
|
20241122,181800,895440095,4055,4055,4055,4055,0
|
|
20241122,181700,895440095,4055,4055,4055,4055,0
|
|
20241122,181600,895440095,4055,4055,4055,4055,0
|
|
20241122,181500,895440095,4055,4055,4055,4055,0
|
|
20241122,181400,895440095,4055,4055,4055,4055,0
|
|
20241122,181300,895440095,4055,4055,4055,4055,1242
|
|
20241122,181200,895440095,4055,4055,4055,4055,0
|
|
20241122,181100,895440095,4055,4055,4055,4055,0
|
|
20241122,181000,895440095,4055,4055,4055,4055,0
|
|
20241122,180900,895440095,4055,4055,4055,4055,0
|
|
20241122,180800,895440095,4055,4055,4055,4055,0
|
|
20241122,180700,895440095,4055,4055,4055,4055,0
|
|
20241122,180600,895440095,4055,4055,4055,4055,0
|
|
20241122,180500,895440095,4055,4055,4055,4055,0
|
|
20241122,180400,895440095,4055,4055,4055,4055,0
|
|
20241122,180300,895440095,4055,4055,4055,4055,0
|
|
20241122,180200,895440095,4055,4055,4055,4055,0
|
|
20241122,180100,895440095,4055,4055,4055,4055,0
|
|
20241122,180000,895440095,4055,4055,4055,4055,0
|
|
20241122,175900,895440095,4055,4055,4055,4055,0
|
|
20241122,175800,895440095,4055,4055,4055,4055,0
|
|
20241122,175700,895440095,4055,4055,4055,4055,0
|
|
20241122,175600,895440095,4055,4055,4055,4055,0
|
|
20241122,175500,895440095,4055,4055,4055,4055,0
|
|
20241122,175400,895440095,4055,4055,4055,4055,0
|
|
20241122,175300,895440095,4055,4055,4055,4055,0
|
|
20241122,175200,895440095,4055,4055,4055,4055,0
|
|
20241122,175100,895440095,4055,4055,4055,4055,0
|
|
20241122,175000,895440095,4055,4055,4055,4055,0
|
|
20241122,174900,895440095,4055,4055,4055,4055,0
|
|
20241122,174800,895440095,4055,4055,4055,4055,0
|
|
20241122,174700,895440095,4055,4055,4055,4055,0
|
|
20241122,174600,895440095,4055,4055,4055,4055,0
|
|
20241122,174500,895440095,4055,4055,4055,4055,0
|
|
20241122,174400,895440095,4055,4055,4055,4055,0
|
|
20241122,174300,895440095,4055,4055,4055,4055,1242
|
|
20241122,174200,895440095,4055,4055,4055,4055,0
|
|
20241122,174100,895440095,4055,4055,4055,4055,0
|
|
20241122,174000,895440095,4055,4055,4055,4055,0
|
|
20241122,173900,895440095,4055,4055,4055,4055,0
|
|
20241122,173800,895440095,4055,4055,4055,4055,0
|
|
20241122,173700,895440095,4055,4055,4055,4055,0
|
|
20241122,173600,895440095,4055,4055,4055,4055,0
|
|
20241122,173500,895440095,4055,4055,4055,4055,0
|
|
20241122,173400,895440095,4055,4055,4055,4055,0
|
|
20241122,173300,895440095,4055,4055,4055,4055,0
|
|
20241122,173200,895440095,4055,4055,4055,4055,0
|
|
20241122,173100,895440095,4055,4055,4055,4055,0
|
|
20241122,173000,895440095,4055,4055,4055,4055,0
|
|
20241122,172900,895440095,4055,4055,4055,4055,0
|
|
20241122,172800,895440095,4055,4055,4055,4055,0
|
|
20241122,172700,895440095,4055,4055,4055,4055,0
|
|
20241122,172600,895440095,4055,4055,4055,4055,0
|
|
20241122,172500,895440095,4055,4055,4055,4055,0
|
|
20241122,172400,895440095,4055,4055,4055,4055,0
|
|
20241122,172300,895440095,4055,4055,4055,4055,0
|
|
20241122,172200,895440095,4055,4055,4055,4055,0
|
|
20241122,172100,895440095,4055,4055,4055,4055,0
|
|
20241122,172000,895440095,4055,4055,4055,4055,0
|
|
20241122,171900,895440095,4055,4055,4055,4055,0
|
|
20241122,171800,895440095,4055,4055,4055,4055,0
|
|
20241122,171700,895440095,4055,4055,4055,4055,0
|
|
20241122,171600,895440095,4055,4055,4055,4055,0
|
|
20241122,171500,895440095,4055,4055,4055,4055,0
|
|
20241122,171400,895440095,4055,4055,4055,4055,0
|
|
20241122,171300,895440095,4055,4055,4055,4055,1242
|
|
20241122,171200,895440095,4055,4055,4055,4055,0
|
|
20241122,171100,895440095,4055,4055,4055,4055,0
|
|
20241122,171000,895440095,4055,4055,4055,4055,0
|
|
20241122,170900,895440095,4055,4055,4055,4055,0
|
|
20241122,170800,895440095,4055,4055,4055,4055,0
|
|
20241122,170700,895440095,4055,4055,4055,4055,0
|
|
20241122,170600,895440095,4055,4055,4055,4055,0
|
|
20241122,170500,895440095,4055,4055,4055,4055,0
|
|
20241122,170400,895440095,4055,4055,4055,4055,0
|
|
20241122,170300,895440095,4055,4055,4055,4055,0
|
|
20241122,170200,895440095,4055,4055,4055,4055,0
|
|
20241122,170100,895440095,4055,4055,4055,4055,0
|
|
20241122,170000,895440095,4055,4055,4055,4055,0
|
|
20241122,165900,895440095,4055,4055,4055,4055,0
|
|
20241122,165800,895440095,4055,4055,4055,4055,0
|
|
20241122,165700,895440095,4055,4055,4055,4055,0
|
|
20241122,165600,895440095,4055,4055,4055,4055,0
|
|
20241122,165500,895440095,4055,4055,4055,4055,0
|
|
20241122,165400,895440095,4055,4055,4055,4055,0
|
|
20241122,165300,895440095,4055,4055,4055,4055,0
|
|
20241122,165200,895440095,4055,4055,4055,4055,0
|
|
20241122,165100,895440095,4055,4055,4055,4055,0
|
|
20241122,165000,895440095,4055,4055,4055,4055,0
|
|
20241122,164900,895440095,4055,4055,4055,4055,0
|
|
20241122,164800,895440095,4055,4055,4055,4055,0
|
|
20241122,164700,895440095,4055,4055,4055,4055,0
|
|
20241122,164600,895440095,4055,4055,4055,4055,0
|
|
20241122,164500,895440095,4055,4055,4055,4055,0
|
|
20241122,164400,895440095,4055,4055,4055,4055,0
|
|
20241122,164300,895440095,4055,4055,4055,4055,1242
|
|
20241122,164200,895440095,4055,4055,4055,4055,0
|
|
20241122,164100,895440095,4055,4055,4055,4055,0
|
|
20241122,164000,895440095,4055,4055,4055,4055,0
|
|
20241122,163900,895440095,4055,4055,4055,4055,0
|
|
20241122,163800,895440095,4055,4055,4055,4055,0
|
|
20241122,163700,895440095,4055,4055,4055,4055,0
|
|
20241122,163600,895440095,4055,4055,4055,4055,0
|
|
20241122,163500,895440095,4055,4055,4055,4055,0
|
|
20241122,163400,895440095,4055,4055,4055,4055,0
|
|
20241122,163300,895440095,4055,4055,4055,4055,0
|
|
20241122,163200,895440095,4055,4055,4055,4055,0
|
|
20241122,163100,895440095,4055,4055,4055,4055,0
|
|
20241122,163000,895440095,4055,4055,4055,4055,0
|
|
20241122,162900,895440095,4055,4055,4055,4055,0
|
|
20241122,162800,895440095,4055,4055,4055,4055,0
|
|
20241122,162700,895440095,4055,4055,4055,4055,0
|
|
20241122,162600,895440095,4055,4055,4055,4055,0
|
|
20241122,162500,895440095,4055,4055,4055,4055,0
|
|
20241122,162400,895440095,4055,4055,4055,4055,0
|
|
20241122,162300,895440095,4055,4055,4055,4055,0
|
|
20241122,162200,895440095,4055,4055,4055,4055,0
|
|
20241122,162100,895440095,4055,4055,4055,4055,0
|
|
20241122,162000,895440095,4055,4055,4055,4055,0
|
|
20241122,161900,895440095,4055,4055,4055,4055,0
|
|
20241122,161800,895440095,4055,4055,4055,4055,0
|
|
20241122,161700,895440095,4055,4055,4055,4055,0
|
|
20241122,161600,895440095,4055,4055,4055,4055,0
|
|
20241122,161500,895440095,4055,4055,4055,4055,0
|
|
20241122,161400,895440095,4055,4055,4055,4055,0
|
|
20241122,161300,895440095,4055,4055,4055,4055,1242
|
|
20241122,161200,895440095,4055,4055,4055,4055,0
|
|
20241122,161100,895440095,4055,4055,4055,4055,0
|
|
20241122,161000,895440095,4055,4055,4055,4055,0
|
|
20241122,160900,895440095,4055,4055,4055,4055,0
|
|
20241122,160800,895440095,4055,4055,4055,4055,0
|
|
20241122,160700,895440095,4055,4055,4055,4055,0
|
|
20241122,160600,895440095,4055,4055,4055,4055,0
|
|
20241122,160500,895440095,4055,4055,4055,4055,0
|
|
20241122,160400,895440095,4055,4055,4055,4055,0
|
|
20241122,160300,895440095,4055,4055,4055,4055,0
|
|
20241122,160200,895440095,4055,4055,4055,4055,0
|
|
20241122,160100,895440095,4055,4055,4055,4055,0
|
|
20241122,160000,895440095,4055,4055,4055,4055,0
|
|
20241122,155900,895440095,4055,4055,4055,4055,0
|
|
20241122,155800,895440095,4055,4055,4055,4055,0
|
|
20241122,155700,895440095,4055,4055,4055,4055,0
|
|
20241122,155600,895440095,4055,4055,4055,4055,0
|
|
20241122,155500,895440095,4055,4055,4055,4055,0
|
|
20241122,155400,895440095,4055,4055,4055,4055,0
|
|
20241122,155300,895440095,4055,4055,4055,4055,0
|
|
20241122,155200,895440095,4055,4055,4055,4055,0
|
|
20241122,155100,895440095,4055,4055,4055,4055,0
|
|
20241122,155000,895440095,4055,4055,4055,4055,0
|
|
20241122,154900,895440095,4055,4055,4055,4055,0
|
|
20241122,154800,895440095,4055,4055,4055,4055,0
|
|
20241122,154700,895440095,4055,4055,4055,4055,0
|
|
20241122,154600,895440095,4055,4055,4055,4055,0
|
|
20241122,154500,895440095,4055,4055,4055,4055,0
|
|
20241122,154400,895440095,4055,4055,4055,4055,0
|
|
20241122,154300,895440095,4055,4055,4055,4055,1242
|
|
20241122,154200,895440095,4055,4055,4055,4055,0
|
|
20241122,154100,895440095,4055,4055,4055,4055,0
|
|
20241122,154000,895440095,4055,4055,4055,4055,0
|
|
20241122,153900,895440095,4055,4055,4055,4055,0
|
|
20241122,153800,895440095,4055,4055,4055,4055,0
|
|
20241122,153700,895440095,4055,4055,4055,4055,0
|
|
20241122,153600,895440095,4055,4055,4055,4055,0
|
|
20241122,153500,895440095,4055,4055,4055,4055,0
|
|
20241122,153400,895440095,4055,4055,4055,4055,0
|
|
20241122,153300,895440095,4055,4055,4055,4055,0
|
|
20241122,153200,895440095,4055,4055,4055,4055,0
|
|
20241122,153100,895440095,4055,4055,4055,4055,0
|
|
20241122,153000,895440095,4055,4055,4055,4055,1242
|
|
20241122,152900,890403785,4055,4055,4055,4055,0
|
|
20241122,152800,890403785,4055,4055,4055,4055,0
|
|
20241122,152700,890403785,4055,4055,4055,4055,0
|
|
20241122,152600,890403785,4055,4055,4055,4055,0
|
|
20241122,152500,890403785,4055,4055,4055,4055,0
|
|
20241122,152400,890403785,4055,4055,4055,4055,0
|
|
20241122,152300,890403785,4055,4055,4055,4055,0
|
|
20241122,152200,890403785,4055,4055,4055,4055,0
|
|
20241122,152100,890403785,4055,4055,4055,4055,0
|
|
20241122,152000,890403785,4055,4055,4055,4055,0
|
|
20241122,151900,890403785,4055,4050,4055,4045,404
|
|
20241122,151800,888769430,4055,4045,4055,4045,242
|
|
20241122,151700,887790030,4055,4055,4055,4055,2
|
|
20241122,151600,887781920,4055,4055,4055,4055,250
|
|
20241122,151500,886768170,4055,4055,4055,4045,22
|
|
20241122,151400,886679160,4045,4055,4055,4045,501
|
|
20241122,151300,884647615,4055,4055,4055,4055,1355
|
|
20241122,151200,879153090,4055,4050,4055,4050,1247
|
|
20241122,151100,874097755,4055,4040,4055,4040,111
|
|
20241122,151000,873649300,4040,4040,4040,4040,405
|
|
20241122,150900,872013100,4040,4040,4040,4040,87
|
|
20241122,150800,871661620,4055,4045,4055,4040,2653
|
|
20241122,150700,860934295,4055,4055,4055,4055,0
|
|
20241122,150600,860934295,4055,4050,4055,4045,925
|
|
20241122,150500,857192605,4055,4055,4055,4055,62
|
|
20241122,150400,856941195,4060,4060,4060,4060,0
|
|
20241122,150300,856941195,4060,4055,4060,4055,11
|
|
20241122,150200,856896585,4055,4055,4055,4055,850
|
|
20241122,150100,853449835,4055,4055,4055,4055,1
|
|
20241122,150000,853445780,4045,4050,4050,4045,5000
|
|
20241122,145900,833220745,4055,4055,4055,4055,141
|
|
20241122,145800,832648990,4055,4055,4055,4055,250
|
|
20241122,145700,831635240,4060,4060,4060,4060,0
|
|
20241122,145600,831635240,4060,4060,4060,4060,0
|
|
20241122,145500,831635240,4060,4060,4060,4060,0
|
|
20241122,145400,831635240,4060,4060,4060,4060,72
|
|
20241122,145300,831342920,4060,4060,4060,4060,0
|
|
20241122,145200,831342920,4060,4060,4060,4060,0
|
|
20241122,145100,831342920,4060,4060,4060,4060,2
|
|
20241122,145000,831334800,4065,4065,4065,4065,11
|
|
20241122,144900,831290085,4060,4060,4060,4060,1
|
|
20241122,144800,831286025,4065,4060,4065,4060,72
|
|
20241122,144700,830993685,4060,4060,4060,4060,0
|
|
20241122,144600,830993685,4060,4055,4060,4055,558
|
|
20241122,144500,828730830,4055,4050,4055,4050,212
|
|
20241122,144400,827872080,4050,4050,4050,4050,1
|
|
20241122,144300,827868030,4050,4050,4050,4050,1
|
|
20241122,144200,827863980,4050,4050,4050,4050,69
|
|
20241122,144100,827584530,4050,4050,4050,4050,29
|
|
20241122,144000,827467080,4050,4050,4050,4050,0
|
|
20241122,143900,827467080,4050,4050,4050,4050,218
|
|
20241122,143800,826584180,4050,4050,4050,4050,310
|
|
20241122,143700,825328680,4050,4050,4050,4050,1
|
|
20241122,143600,825324630,4050,4045,4050,4045,72
|
|
20241122,143500,825033125,4050,4050,4050,4050,0
|
|
20241122,143400,825033125,4050,4050,4050,4050,1
|
|
20241122,143300,825029075,4035,4035,4035,4035,0
|
|
20241122,143200,825029075,4035,4050,4050,4035,2592
|
|
20241122,143100,814560555,4050,4050,4050,4050,783
|
|
20241122,143000,811389405,4050,4050,4055,4050,569
|
|
20241122,142900,809084950,4050,4050,4050,4050,1477
|
|
20241122,142800,803103100,4035,4035,4035,4035,0
|
|
20241122,142700,803103100,4035,4050,4050,4035,2512
|
|
20241122,142600,792956290,4050,4050,4050,4050,0
|
|
20241122,142500,792956290,4050,4050,4050,4050,2000
|
|
20241122,142400,784856290,4050,4050,4050,4050,17
|
|
20241122,142300,784787440,4050,4050,4050,4050,755
|
|
20241122,142200,781729690,4050,4050,4050,4050,10
|
|
20241122,142100,781689190,4045,4045,4045,4045,0
|
|
20241122,142000,781689190,4045,4045,4045,4045,3
|
|
20241122,141900,781677055,4045,4045,4045,4045,662
|
|
20241122,141800,778999265,4040,4040,4040,4040,95
|
|
20241122,141700,778615465,4040,4040,4040,4040,899
|
|
20241122,141600,774983505,4045,4045,4045,4045,0
|
|
20241122,141500,774983505,4045,4045,4045,4045,480
|
|
20241122,141400,773041905,4045,4040,4045,4040,255
|
|
20241122,141300,772011690,4040,4045,4045,4040,300
|
|
20241122,141200,770799650,4040,4045,4045,4040,1404
|
|
20241122,141100,765125970,4045,4045,4045,4045,1014
|
|
20241122,141000,761024340,4050,4055,4055,4050,679
|
|
20241122,140900,758273800,4055,4055,4055,4055,0
|
|
20241122,140800,758273800,4055,4055,4055,4055,521
|
|
20241122,140700,756161145,4055,4055,4055,4055,9
|
|
20241122,140600,756124650,4055,4060,4060,4055,1937
|
|
20241122,140500,748262930,4060,4060,4060,4060,318
|
|
20241122,140400,746971850,4065,4065,4065,4065,290
|
|
20241122,140300,745793000,4075,4075,4075,4075,3
|
|
20241122,140200,745780775,4070,4070,4070,4070,252
|
|
20241122,140100,744755135,4080,4060,4080,4060,543
|
|
20241122,140000,742550455,4085,4085,4085,4085,2
|
|
20241122,135900,742542285,4065,4065,4065,4060,770
|
|
20241122,135800,739415010,4065,4070,4070,4065,640
|
|
20241122,135700,736811535,4070,4070,4070,4070,735
|
|
20241122,135600,733820085,4085,4085,4085,4085,0
|
|
20241122,135500,733820085,4085,4085,4085,4085,0
|
|
20241122,135400,733820085,4085,4085,4085,4085,0
|
|
20241122,135300,733820085,4085,4085,4085,4085,0
|
|
20241122,135200,733820085,4085,4080,4085,4080,2
|
|
20241122,135100,733811920,4070,4070,4070,4070,20
|
|
20241122,135000,733730520,4070,4070,4070,4070,56
|
|
20241122,134900,733502600,4085,4085,4085,4085,0
|
|
20241122,134800,733502600,4085,4085,4085,4085,0
|
|
20241122,134700,733502600,4085,4085,4085,4085,0
|
|
20241122,134600,733502600,4085,4085,4085,4085,0
|
|
20241122,134500,733502600,4085,4085,4085,4085,0
|
|
20241122,134400,733502600,4085,4085,4085,4085,1
|
|
20241122,134300,733498515,4070,4070,4070,4070,0
|
|
20241122,134200,733498515,4070,4070,4070,4070,1200
|
|
20241122,134100,728614515,4075,4075,4075,4075,0
|
|
20241122,134000,728614515,4075,4075,4075,4075,0
|
|
20241122,133900,728614515,4075,4090,4090,4075,413
|
|
20241122,133800,726931525,4100,4100,4100,4100,0
|
|
20241122,133700,726931525,4100,4100,4100,4100,0
|
|
20241122,133600,726931525,4100,4100,4100,4100,0
|
|
20241122,133500,726931525,4100,4075,4100,4075,127
|
|
20241122,133400,726413950,4100,4100,4100,4095,5491
|
|
20241122,133300,703906540,4095,4080,4095,4080,4206
|
|
20241122,133200,686692800,4080,4080,4080,4080,843
|
|
20241122,133100,683253360,4080,4080,4080,4080,0
|
|
20241122,133000,683253360,4080,4075,4080,4075,11
|
|
20241122,132900,683208530,4085,4085,4085,4085,0
|
|
20241122,132800,683208530,4085,4085,4085,4085,0
|
|
20241122,132700,683208530,4085,4085,4085,4085,0
|
|
20241122,132600,683208530,4085,4085,4085,4085,0
|
|
20241122,132500,683208530,4085,4085,4085,4085,0
|
|
20241122,132400,683208530,4085,4085,4085,4085,0
|
|
20241122,132300,683208530,4085,4085,4085,4085,33
|
|
20241122,132200,683073725,4085,4085,4085,4085,1
|
|
20241122,132100,683069640,4065,4065,4065,4065,0
|
|
20241122,132000,683069640,4065,4065,4065,4065,76
|
|
20241122,131900,682760700,4085,4085,4085,4085,500
|
|
20241122,131800,680718200,4085,4085,4085,4085,0
|
|
20241122,131700,680718200,4085,4060,4085,4060,279
|
|
20241122,131600,679585435,4080,4080,4080,4080,10
|
|
20241122,131500,679544635,4085,4085,4085,4060,12
|
|
20241122,131400,679495865,4060,4085,4085,4060,21
|
|
20241122,131300,679410580,4055,4080,4080,4055,7969
|
|
20241122,131200,647051930,4090,4090,4090,4090,1125
|
|
20241122,131100,642450680,4090,4090,4090,4090,373
|
|
20241122,131000,640925110,4095,4095,4095,4095,0
|
|
20241122,130900,640925110,4095,4095,4095,4095,2
|
|
20241122,130800,640916920,4090,4090,4090,4090,0
|
|
20241122,130700,640916920,4090,4090,4090,4090,0
|
|
20241122,130600,640916920,4090,4090,4090,4090,0
|
|
20241122,130500,640916920,4090,4090,4090,4090,56
|
|
20241122,130400,640687880,4095,4080,4095,4080,3494
|
|
20241122,130300,626403480,4080,4080,4080,4080,105
|
|
20241122,130200,625975080,4080,4075,4080,4075,13
|
|
20241122,130100,625922090,4075,4075,4075,4075,10
|
|
20241122,130000,625881340,4075,4075,4075,4075,0
|
|
20241122,125900,625881340,4075,4075,4075,4075,406
|
|
20241122,125800,624226890,4080,4080,4080,4080,115
|
|
20241122,125700,623757690,4080,4080,4080,4080,0
|
|
20241122,125600,623757690,4080,4080,4080,4080,1
|
|
20241122,125500,623753610,4070,4070,4070,4070,0
|
|
20241122,125400,623753610,4070,4075,4080,4070,618
|
|
20241122,125300,621233060,4070,4075,4075,4070,608
|
|
20241122,125200,618757960,4080,4080,4080,4080,0
|
|
20241122,125100,618757960,4080,4080,4080,4080,1
|
|
20241122,125000,618753880,4080,4075,4080,4075,57
|
|
20241122,124900,618521600,4075,4075,4075,4075,2
|
|
20241122,124800,618513450,4075,4075,4075,4075,148
|
|
20241122,124700,617910350,4080,4080,4080,4080,1
|
|
20241122,124600,617906270,4090,4090,4090,4090,0
|
|
20241122,124500,617906270,4090,4090,4090,4090,0
|
|
20241122,124400,617906270,4090,4090,4090,4090,1
|
|
20241122,124300,617902180,4065,4070,4070,4065,1071
|
|
20241122,124200,613546890,4080,4080,4080,4070,2508
|
|
20241122,124100,603329800,4080,4085,4085,4080,2831
|
|
20241122,124000,591766795,4090,4090,4090,4090,1
|
|
20241122,123900,591762705,4090,4090,4090,4090,0
|
|
20241122,123800,591762705,4090,4090,4090,4090,0
|
|
20241122,123700,591762705,4090,4090,4090,4090,307
|
|
20241122,123600,590507075,4095,4095,4095,4095,100
|
|
20241122,123500,590097575,4095,4090,4095,4090,57
|
|
20241122,123400,589864440,4095,4095,4095,4095,1
|
|
20241122,123300,589860345,4090,4090,4090,4090,0
|
|
20241122,123200,589860345,4090,4090,4090,4090,0
|
|
20241122,123100,589860345,4090,4090,4090,4090,0
|
|
20241122,123000,589860345,4090,4090,4090,4090,149
|
|
20241122,122900,589250935,4090,4090,4090,4090,0
|
|
20241122,122800,589250935,4090,4090,4090,4090,0
|
|
20241122,122700,589250935,4090,4090,4090,4090,120
|
|
20241122,122600,588760135,4090,4095,4095,4090,102
|
|
20241122,122500,588342945,4095,4095,4095,4095,10
|
|
20241122,122400,588301995,4095,4095,4095,4095,10
|
|
20241122,122300,588261045,4095,4095,4100,4095,24
|
|
20241122,122200,588162740,4085,4090,4090,4085,1002
|
|
20241122,122100,584069550,4090,4090,4090,4090,3
|
|
20241122,122000,584057280,4095,4085,4095,4085,57
|
|
20241122,121900,583824425,4090,4090,4090,4090,0
|
|
20241122,121800,583824425,4090,4090,4090,4090,1500
|
|
20241122,121700,577689425,4095,4095,4095,4095,0
|
|
20241122,121600,577689425,4095,4095,4095,4095,0
|
|
20241122,121500,577689425,4095,4090,4095,4090,601
|
|
20241122,121400,575228335,4095,4090,4095,4090,186
|
|
20241122,121300,574467490,4090,4090,4090,4090,0
|
|
20241122,121200,574467490,4090,4090,4090,4090,28
|
|
20241122,121100,574352970,4090,4090,4090,4090,248
|
|
20241122,121000,573338650,4090,4090,4090,4090,0
|
|
20241122,120900,573338650,4090,4090,4090,4090,222
|
|
20241122,120800,572430670,4090,4090,4090,4090,0
|
|
20241122,120700,572430670,4090,4090,4090,4090,442
|
|
20241122,120600,570622890,4095,4095,4095,4095,84
|
|
20241122,120500,570278910,4090,4090,4100,4090,2556
|
|
20241122,120400,559814435,4095,4095,4095,4095,1
|
|
20241122,120300,559810340,4090,4090,4090,4090,106
|
|
20241122,120200,559376800,4090,4090,4090,4090,6
|
|
20241122,120100,559352260,4095,4095,4095,4095,2
|
|
20241122,120000,559344070,4090,4090,4090,4090,25
|
|
20241122,115900,559241820,4100,4100,4100,4100,0
|
|
20241122,115800,559241820,4100,4100,4100,4100,6
|
|
20241122,115700,559217220,4090,4090,4090,4090,2
|
|
20241122,115600,559209040,4100,4090,4100,4090,413
|
|
20241122,115500,557519860,4100,4090,4100,4090,11659
|
|
20241122,115400,509730075,4085,4090,4090,4085,120
|
|
20241122,115300,509239825,4090,4085,4090,4085,14
|
|
20241122,115200,509182630,4090,4090,4090,4090,470
|
|
20241122,115100,507260330,4085,4085,4085,4085,10
|
|
20241122,115000,507219480,4090,4085,4090,4085,56
|
|
20241122,114900,506990715,4080,4080,4080,4080,0
|
|
20241122,114800,506990715,4080,4080,4080,4080,0
|
|
20241122,114700,506990715,4080,4090,4090,4080,2000
|
|
20241122,114600,498824950,4090,4090,4090,4090,600
|
|
20241122,114500,496370950,4090,4095,4095,4090,55
|
|
20241122,114400,496145975,4100,4100,4100,4100,0
|
|
20241122,114300,496145975,4100,4100,4100,4100,0
|
|
20241122,114200,496145975,4100,4100,4100,4100,1990
|
|
20241122,114100,487986975,4100,4090,4100,4085,12824
|
|
20241122,114000,435531190,4085,4085,4085,4085,1238
|
|
20241122,113900,430473960,4085,4085,4085,4085,0
|
|
20241122,113800,430473960,4085,4085,4085,4085,101
|
|
20241122,113700,430061375,4085,4085,4085,4085,0
|
|
20241122,113600,430061375,4085,4085,4085,4085,0
|
|
20241122,113500,430061375,4085,4080,4085,4080,56
|
|
20241122,113400,429832890,4080,4080,4080,4080,20
|
|
20241122,113300,429751290,4080,4080,4080,4080,3000
|
|
20241122,113200,417511290,4085,4085,4085,4085,1
|
|
20241122,113100,417507205,4090,4090,4095,4090,1031
|
|
20241122,113000,413285910,4090,4090,4090,4090,1375
|
|
20241122,112900,407662160,4090,4090,4090,4090,13
|
|
20241122,112800,407608990,4090,4090,4090,4090,0
|
|
20241122,112700,407608990,4090,4090,4090,4090,1
|
|
20241122,112600,407604900,4085,4085,4085,4085,0
|
|
20241122,112500,407604900,4085,4085,4085,4085,50
|
|
20241122,112400,407400650,4090,4090,4090,4090,1
|
|
20241122,112300,407396560,4080,4080,4080,4080,21
|
|
20241122,112200,407310880,4080,4080,4080,4080,0
|
|
20241122,112100,407310880,4080,4080,4080,4080,15
|
|
20241122,112000,407249680,4080,4085,4085,4080,55
|
|
20241122,111900,407025055,4090,4090,4090,4090,1020
|
|
20241122,111800,402853255,4090,4085,4090,4085,6
|
|
20241122,111700,402828740,4085,4085,4085,4085,15
|
|
20241122,111600,402767465,4085,4085,4085,4085,0
|
|
20241122,111500,402767465,4085,4085,4085,4085,56
|
|
20241122,111400,402538705,4085,4085,4085,4085,444
|
|
20241122,111300,400724965,4085,4085,4085,4085,1650
|
|
20241122,111200,393984715,4085,4085,4085,4085,25
|
|
20241122,111100,393882590,4090,4090,4090,4090,0
|
|
20241122,111000,393882590,4090,4090,4090,4090,0
|
|
20241122,110900,393882590,4090,4090,4090,4090,8
|
|
20241122,110800,393849870,4090,4090,4090,4090,0
|
|
20241122,110700,393849870,4090,4085,4090,4085,744
|
|
20241122,110600,390807460,4090,4090,4090,4090,3000
|
|
20241122,110500,378537460,4090,4090,4090,4090,1
|
|
20241122,110400,378533370,4090,4090,4090,4090,0
|
|
20241122,110300,378533370,4090,4090,4090,4090,1
|
|
20241122,110200,378529280,4085,4085,4085,4085,98
|
|
20241122,110100,378128950,4085,4085,4085,4085,0
|
|
20241122,110000,378128950,4085,4085,4085,4085,0
|
|
20241122,105900,378128950,4085,4085,4085,4085,15
|
|
20241122,105800,378067675,4085,4085,4085,4085,94
|
|
20241122,105700,377683685,4085,4085,4085,4085,236
|
|
20241122,105600,376719625,4085,4085,4085,4085,380
|
|
20241122,105500,375167325,4085,4090,4090,4085,383
|
|
20241122,105400,373602255,4090,4090,4090,4090,1002
|
|
20241122,105300,369504075,4085,4080,4085,4080,301
|
|
20241122,105200,368275990,4085,4095,4095,4085,5474
|
|
20241122,105100,345887375,4090,4090,4090,4090,3064
|
|
20241122,105000,333355615,4090,4080,4090,4080,5
|
|
20241122,104900,333335205,4090,4080,4090,4080,30
|
|
20241122,104800,333212515,4080,4085,4085,4080,773
|
|
20241122,104700,330055425,4090,4090,4090,4090,440
|
|
20241122,104600,328255825,4090,4090,4090,4090,250
|
|
20241122,104500,327233325,4085,4085,4085,4085,829
|
|
20241122,104400,323846860,4090,4090,4095,4090,5161
|
|
20241122,104300,302722130,4085,4095,4095,4085,5140
|
|
20241122,104200,281699435,4085,4090,4090,4085,2786
|
|
20241122,104100,270305000,4085,4090,4090,4085,1313
|
|
20241122,104000,264934970,4090,4085,4090,4085,300
|
|
20241122,103900,263708970,4090,4090,4090,4090,0
|
|
20241122,103800,263708970,4090,4085,4090,4085,247
|
|
20241122,103700,262699220,4090,4090,4090,4090,300
|
|
20241122,103600,261472220,4085,4080,4085,4075,1054
|
|
20241122,103500,257171820,4080,4090,4090,4080,300
|
|
20241122,103400,255947720,4080,4090,4090,4080,1592
|
|
20241122,103300,249452320,4090,4080,4090,4080,51
|
|
20241122,103200,249244230,4090,4090,4090,4090,1
|
|
20241122,103100,249240140,4085,4090,4090,4085,15
|
|
20241122,103000,249178845,4090,4090,4090,4070,610
|
|
20241122,102900,246688245,4090,4085,4090,4080,634
|
|
20241122,102800,244095400,4085,4085,4085,4085,2851
|
|
20241122,102700,232449065,4085,4085,4085,4085,1715
|
|
20241122,102600,225443290,4085,4080,4085,4080,1361
|
|
20241122,102500,219889610,4085,4080,4085,4080,2200
|
|
20241122,102400,210903580,4080,4080,4080,4075,4778
|
|
20241122,102300,191409390,4080,4060,4080,4060,4039
|
|
20241122,102200,174971895,4065,4065,4065,4065,1
|
|
20241122,102100,174967830,4060,4060,4060,4060,2051
|
|
20241122,102000,166640770,4060,4060,4060,4060,5
|
|
20241122,101900,166620470,4060,4055,4060,4055,11
|
|
20241122,101800,166575860,4055,4055,4055,4055,0
|
|
20241122,101700,166575860,4055,4055,4055,4055,2
|
|
20241122,101600,166567750,4060,4050,4060,4050,200
|
|
20241122,101500,165756750,4060,4060,4060,4060,0
|
|
20241122,101400,165756750,4060,4060,4060,4060,100
|
|
20241122,101300,165350750,4060,4060,4060,4060,1100
|
|
20241122,101200,160884750,4060,4055,4060,4055,237
|
|
20241122,101100,159923705,4055,4050,4055,4050,1075
|
|
20241122,101000,155564630,4050,4050,4050,4050,1
|
|
20241122,100900,155560580,4055,4055,4055,4055,0
|
|
20241122,100800,155560580,4055,4055,4055,4055,50
|
|
20241122,100700,155357830,4050,4050,4050,4050,7
|
|
20241122,100600,155329480,4055,4055,4055,4055,1
|
|
20241122,100500,155325425,4050,4050,4050,4050,70
|
|
20241122,100400,155041925,4055,4055,4055,4055,17
|
|
20241122,100300,154972990,4055,4055,4055,4055,0
|
|
20241122,100200,154972990,4055,4055,4055,4055,0
|
|
20241122,100100,154972990,4055,4055,4055,4055,0
|
|
20241122,100000,154972990,4055,4060,4060,4055,16
|
|
20241122,095900,154908060,4060,4055,4060,4055,2
|
|
20241122,095800,154899945,4060,4050,4060,4050,4850
|
|
20241122,095700,135230430,4050,4050,4050,4050,200
|
|
20241122,095600,134420430,4040,4040,4040,4040,10
|
|
20241122,095500,134380030,4040,4040,4040,4040,114
|
|
20241122,095400,133919470,4045,4045,4045,4045,253
|
|
20241122,095300,132896085,4050,4055,4055,4050,61
|
|
20241122,095200,132649030,4055,4055,4055,4055,0
|
|
20241122,095100,132649030,4055,4055,4055,4055,10
|
|
20241122,095000,132608480,4060,4060,4060,4060,0
|
|
20241122,094900,132608480,4060,4055,4060,4050,54
|
|
20241122,094800,132389390,4055,4055,4055,4055,8
|
|
20241122,094700,132356950,4050,4060,4060,4050,59
|
|
20241122,094600,132117435,4060,4060,4060,4060,0
|
|
20241122,094500,132117435,4060,4060,4060,4060,0
|
|
20241122,094400,132117435,4060,4060,4060,4060,2
|
|
20241122,094300,132109315,4060,4060,4060,4060,7
|
|
20241122,094200,132080895,4060,4060,4060,4060,0
|
|
20241122,094100,132080895,4060,4060,4060,4060,387
|
|
20241122,094000,130509675,4060,4060,4060,4055,5
|
|
20241122,093900,130489380,4060,4060,4060,4060,4
|
|
20241122,093800,130473140,4060,4060,4060,4060,0
|
|
20241122,093700,130473140,4060,4060,4060,4060,100
|
|
20241122,093600,130067140,4060,4055,4060,4055,301
|
|
20241122,093500,128845085,4060,4060,4060,4060,1483
|
|
20241122,093400,122824105,4060,4060,4060,4055,65
|
|
20241122,093300,122560455,4060,4060,4060,4060,5
|
|
20241122,093200,122540155,4055,4060,4060,4055,5
|
|
20241122,093100,122519860,4060,4060,4060,4055,10
|
|
20241122,093000,122479265,4045,4060,4060,4045,23
|
|
20241122,092900,122386200,4045,4065,4065,4045,151
|
|
20241122,092800,121773490,4065,4065,4065,4065,294
|
|
20241122,092700,120578380,4060,4045,4060,4045,5048
|
|
20241122,092600,100085395,4045,4045,4045,4045,12
|
|
20241122,092500,100036855,4055,4055,4055,4055,1
|
|
20241122,092400,100032800,4055,4040,4055,4040,452
|
|
20241122,092300,98202055,4040,4040,4040,4040,100
|
|
20241122,092200,97798055,4040,4050,4050,4040,451
|
|
20241122,092100,95974515,4050,4035,4050,4035,881
|
|
20241122,092000,92406915,4050,4035,4050,4035,401
|
|
20241122,091900,90788865,4035,4040,4040,4035,92
|
|
20241122,091800,90417405,4040,4050,4050,4040,1010
|
|
20241122,091700,86332235,4040,4040,4050,4040,69
|
|
20241122,091600,86053465,4055,4055,4055,4055,17
|
|
20241122,091500,85984530,4055,4055,4055,4055,1
|
|
20241122,091400,85980475,4055,4055,4055,4055,260
|
|
20241122,091300,84926175,4055,4055,4055,4055,30
|
|
20241122,091200,84804525,4060,4060,4060,4060,0
|
|
20241122,091100,84804525,4060,4060,4060,4060,0
|
|
20241122,091000,84804525,4060,4060,4060,4035,284
|
|
20241122,090900,83651510,4060,4055,4060,4055,13000
|
|
20241122,090800,30878135,4055,4050,4055,4050,3503
|
|
20241122,090700,16677805,4050,4040,4050,4040,49
|
|
20241122,090600,16479555,4035,4040,4040,4035,350
|
|
20241122,090500,15067055,4040,4030,4040,4030,464
|
|
20241122,090400,13192505,4035,4030,4035,4030,1004
|
|
20241122,090300,9146135,4035,4030,4035,4030,2
|
|
20241122,090200,9138070,4035,4040,4040,4035,435
|
|
20241122,090100,7382340,4040,4035,4040,4035,677
|
|
20241122,090000,4650640,4035,4030,4035,4030,1154
|