541 lines
26 KiB
CSV
541 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185800,254161220,3585,3585,3585,3585,8367
|
|
20241114,185700,254161220,3585,3585,3585,3585,0
|
|
20241114,185600,254161220,3585,3585,3585,3585,0
|
|
20241114,185500,254161220,3585,3585,3585,3585,0
|
|
20241114,185400,254161220,3585,3585,3585,3585,0
|
|
20241114,185300,254161220,3585,3585,3585,3585,0
|
|
20241114,185200,254161220,3585,3585,3585,3585,0
|
|
20241114,185100,254161220,3585,3585,3585,3585,0
|
|
20241114,185000,254161220,3585,3585,3585,3585,0
|
|
20241114,184900,254161220,3585,3585,3585,3585,0
|
|
20241114,184800,254161220,3585,3585,3585,3585,0
|
|
20241114,184700,254161220,3585,3585,3585,3585,0
|
|
20241114,184600,254161220,3585,3585,3585,3585,0
|
|
20241114,184500,254161220,3585,3585,3585,3585,0
|
|
20241114,184400,254161220,3585,3585,3585,3585,0
|
|
20241114,184300,254161220,3585,3585,3585,3585,0
|
|
20241114,184200,254161220,3585,3585,3585,3585,0
|
|
20241114,184100,254161220,3585,3585,3585,3585,0
|
|
20241114,184000,254161220,3585,3585,3585,3585,0
|
|
20241114,183900,254161220,3585,3585,3585,3585,0
|
|
20241114,183800,254161220,3585,3585,3585,3585,0
|
|
20241114,183700,254161220,3585,3585,3585,3585,0
|
|
20241114,183600,254161220,3585,3585,3585,3585,0
|
|
20241114,183500,254161220,3585,3585,3585,3585,0
|
|
20241114,183400,254161220,3585,3585,3585,3585,0
|
|
20241114,183300,254161220,3585,3585,3585,3585,0
|
|
20241114,183200,254161220,3585,3585,3585,3585,0
|
|
20241114,183100,254161220,3585,3585,3585,3585,0
|
|
20241114,183000,254161220,3585,3585,3585,3585,0
|
|
20241114,182900,254161220,3585,3585,3585,3585,0
|
|
20241114,182800,254161220,3585,3585,3585,3585,8367
|
|
20241114,182700,254161220,3585,3585,3585,3585,0
|
|
20241114,182600,254161220,3585,3585,3585,3585,0
|
|
20241114,182500,254161220,3585,3585,3585,3585,0
|
|
20241114,182400,254161220,3585,3585,3585,3585,0
|
|
20241114,182300,254161220,3585,3585,3585,3585,0
|
|
20241114,182200,254161220,3585,3585,3585,3585,0
|
|
20241114,182100,254161220,3585,3585,3585,3585,0
|
|
20241114,182000,254161220,3585,3585,3585,3585,0
|
|
20241114,181900,254161220,3585,3585,3585,3585,0
|
|
20241114,181800,254161220,3585,3585,3585,3585,0
|
|
20241114,181700,254161220,3585,3585,3585,3585,0
|
|
20241114,181600,254161220,3585,3585,3585,3585,0
|
|
20241114,181500,254161220,3585,3585,3585,3585,0
|
|
20241114,181400,254161220,3585,3585,3585,3585,0
|
|
20241114,181300,254161220,3585,3585,3585,3585,0
|
|
20241114,181200,254161220,3585,3585,3585,3585,0
|
|
20241114,181100,254161220,3585,3585,3585,3585,0
|
|
20241114,181000,254161220,3585,3585,3585,3585,0
|
|
20241114,180900,254161220,3585,3585,3585,3585,0
|
|
20241114,180800,254161220,3585,3585,3585,3585,0
|
|
20241114,180700,254161220,3585,3585,3585,3585,0
|
|
20241114,180600,254161220,3585,3585,3585,3585,0
|
|
20241114,180500,254161220,3585,3585,3585,3585,0
|
|
20241114,180400,254161220,3585,3585,3585,3585,0
|
|
20241114,180300,254161220,3585,3585,3585,3585,0
|
|
20241114,180200,254161220,3585,3585,3585,3585,0
|
|
20241114,180100,254161220,3585,3585,3585,3585,0
|
|
20241114,180000,254161220,3585,3585,3585,3585,0
|
|
20241114,175900,254161220,3585,3585,3585,3585,0
|
|
20241114,175800,254161220,3585,3585,3585,3585,8367
|
|
20241114,175700,254161220,3585,3585,3585,3585,0
|
|
20241114,175600,254161220,3585,3585,3585,3585,0
|
|
20241114,175500,254161220,3585,3585,3585,3585,0
|
|
20241114,175400,254161220,3585,3585,3585,3585,0
|
|
20241114,175300,254161220,3585,3585,3585,3585,0
|
|
20241114,175200,254161220,3585,3585,3585,3585,0
|
|
20241114,175100,254161220,3585,3585,3585,3585,0
|
|
20241114,175000,254161220,3585,3585,3585,3585,0
|
|
20241114,174900,254161220,3585,3585,3585,3585,0
|
|
20241114,174800,254161220,3585,3585,3585,3585,0
|
|
20241114,174700,254161220,3585,3585,3585,3585,0
|
|
20241114,174600,254161220,3585,3585,3585,3585,0
|
|
20241114,174500,254161220,3585,3585,3585,3585,0
|
|
20241114,174400,254161220,3585,3585,3585,3585,0
|
|
20241114,174300,254161220,3585,3585,3585,3585,0
|
|
20241114,174200,254161220,3585,3585,3585,3585,0
|
|
20241114,174100,254161220,3585,3585,3585,3585,0
|
|
20241114,174000,254161220,3585,3585,3585,3585,0
|
|
20241114,173900,254161220,3585,3585,3585,3585,0
|
|
20241114,173800,254161220,3585,3585,3585,3585,0
|
|
20241114,173700,254161220,3585,3585,3585,3585,0
|
|
20241114,173600,254161220,3585,3585,3585,3585,0
|
|
20241114,173500,254161220,3585,3585,3585,3585,0
|
|
20241114,173400,254161220,3585,3585,3585,3585,0
|
|
20241114,173300,254161220,3585,3585,3585,3585,0
|
|
20241114,173200,254161220,3585,3585,3585,3585,0
|
|
20241114,173100,254161220,3585,3585,3585,3585,0
|
|
20241114,173000,254161220,3585,3585,3585,3585,0
|
|
20241114,172900,254161220,3585,3585,3585,3585,0
|
|
20241114,172800,254161220,3585,3585,3585,3585,8367
|
|
20241114,172700,254161220,3585,3585,3585,3585,0
|
|
20241114,172600,254161220,3585,3585,3585,3585,0
|
|
20241114,172500,254161220,3585,3585,3585,3585,0
|
|
20241114,172400,254161220,3585,3585,3585,3585,0
|
|
20241114,172300,254161220,3585,3585,3585,3585,0
|
|
20241114,172200,254161220,3585,3585,3585,3585,0
|
|
20241114,172100,254161220,3585,3585,3585,3585,0
|
|
20241114,172000,254161220,3585,3585,3585,3585,0
|
|
20241114,171900,254161220,3585,3585,3585,3585,0
|
|
20241114,171800,254161220,3585,3585,3585,3585,0
|
|
20241114,171700,254161220,3585,3585,3585,3585,0
|
|
20241114,171600,254161220,3585,3585,3585,3585,0
|
|
20241114,171500,254161220,3585,3585,3585,3585,0
|
|
20241114,171400,254161220,3585,3585,3585,3585,0
|
|
20241114,171300,254161220,3585,3585,3585,3585,0
|
|
20241114,171200,254161220,3585,3585,3585,3585,0
|
|
20241114,171100,254161220,3585,3585,3585,3585,0
|
|
20241114,171000,254161220,3585,3585,3585,3585,0
|
|
20241114,170900,254161220,3585,3585,3585,3585,0
|
|
20241114,170800,254161220,3585,3585,3585,3585,0
|
|
20241114,170700,254161220,3585,3585,3585,3585,0
|
|
20241114,170600,254161220,3585,3585,3585,3585,0
|
|
20241114,170500,254161220,3585,3585,3585,3585,0
|
|
20241114,170400,254161220,3585,3585,3585,3585,0
|
|
20241114,170300,254161220,3585,3585,3585,3585,0
|
|
20241114,170200,254161220,3585,3585,3585,3585,0
|
|
20241114,170100,254161220,3585,3585,3585,3585,0
|
|
20241114,170000,254161220,3585,3585,3585,3585,0
|
|
20241114,165900,254161220,3585,3585,3585,3585,0
|
|
20241114,165800,254161220,3585,3585,3585,3585,8367
|
|
20241114,165700,254161220,3585,3585,3585,3585,0
|
|
20241114,165600,254161220,3585,3585,3585,3585,0
|
|
20241114,165500,254161220,3585,3585,3585,3585,0
|
|
20241114,165400,254161220,3585,3585,3585,3585,0
|
|
20241114,165300,254161220,3585,3585,3585,3585,0
|
|
20241114,165200,254161220,3585,3585,3585,3585,0
|
|
20241114,165100,254161220,3585,3585,3585,3585,0
|
|
20241114,165000,254161220,3585,3585,3585,3585,0
|
|
20241114,164900,254161220,3585,3585,3585,3585,0
|
|
20241114,164800,254161220,3585,3585,3585,3585,0
|
|
20241114,164700,254161220,3585,3585,3585,3585,0
|
|
20241114,164600,254161220,3585,3585,3585,3585,0
|
|
20241114,164500,254161220,3585,3585,3585,3585,0
|
|
20241114,164400,254161220,3585,3585,3585,3585,0
|
|
20241114,164300,254161220,3585,3585,3585,3585,0
|
|
20241114,164200,254161220,3585,3585,3585,3585,0
|
|
20241114,164100,254161220,3585,3585,3585,3585,0
|
|
20241114,164000,254161220,3585,3585,3585,3585,0
|
|
20241114,163900,254161220,3585,3585,3585,3585,0
|
|
20241114,163800,254161220,3585,3585,3585,3585,0
|
|
20241114,163700,254161220,3585,3585,3585,3585,0
|
|
20241114,163600,254161220,3585,3585,3585,3585,0
|
|
20241114,163500,254161220,3585,3585,3585,3585,0
|
|
20241114,163400,254161220,3585,3585,3585,3585,0
|
|
20241114,163300,254161220,3585,3585,3585,3585,0
|
|
20241114,163200,254161220,3585,3585,3585,3585,0
|
|
20241114,163100,254161220,3585,3585,3585,3585,0
|
|
20241114,163000,254161220,3585,3585,3585,3585,8367
|
|
20241114,162900,224165525,3605,3605,3605,3605,0
|
|
20241114,162800,224165525,3605,3605,3605,3605,0
|
|
20241114,162700,224165525,3605,3605,3605,3605,0
|
|
20241114,162600,224165525,3605,3605,3605,3605,0
|
|
20241114,162500,224165525,3605,3605,3605,3605,0
|
|
20241114,162400,224165525,3605,3605,3605,3605,0
|
|
20241114,162300,224165525,3605,3605,3605,3605,0
|
|
20241114,162200,224165525,3605,3605,3605,3605,0
|
|
20241114,162100,224165525,3605,3605,3605,3605,0
|
|
20241114,162000,224165525,3605,3605,3605,3605,0
|
|
20241114,161900,224165525,3605,3605,3605,3605,0
|
|
20241114,161800,224165525,3605,3605,3605,3605,5
|
|
20241114,161700,224147500,3605,3600,3605,3600,6956
|
|
20241114,161600,199105860,3600,3600,3600,3600,196
|
|
20241114,161500,198400260,3605,3600,3605,3600,217
|
|
20241114,161400,197618940,3605,3605,3605,3605,0
|
|
20241114,161300,197618940,3605,3600,3605,3600,110
|
|
20241114,161200,197222850,3605,3605,3605,3605,0
|
|
20241114,161100,197222850,3605,3605,3605,3605,0
|
|
20241114,161000,197222850,3605,3605,3605,3605,20
|
|
20241114,160900,197150750,3605,3605,3605,3605,0
|
|
20241114,160800,197150750,3605,3605,3605,3605,0
|
|
20241114,160700,197150750,3605,3605,3605,3605,0
|
|
20241114,160600,197150750,3605,3605,3605,3605,0
|
|
20241114,160500,197150750,3605,3605,3605,3605,0
|
|
20241114,160400,197150750,3605,3605,3605,3605,0
|
|
20241114,160300,197150750,3605,3605,3605,3605,100
|
|
20241114,160200,196790250,3605,3605,3605,3605,791
|
|
20241114,160100,193938695,3605,3605,3605,3605,0
|
|
20241114,160000,193938695,3605,3605,3605,3605,0
|
|
20241114,155900,193938695,3605,3605,3605,3605,2
|
|
20241114,155800,193931485,3605,3605,3605,3605,2
|
|
20241114,155700,193924275,3605,3605,3605,3605,1
|
|
20241114,155600,193920670,3605,3605,3605,3605,1
|
|
20241114,155500,193917065,3605,3605,3605,3605,2
|
|
20241114,155400,193909855,3605,3600,3605,3600,1461
|
|
20241114,155300,188650250,3605,3605,3605,3605,1
|
|
20241114,155200,188646645,3600,3605,3605,3600,893
|
|
20241114,155100,185431830,3605,3605,3605,3605,0
|
|
20241114,155000,185431830,3605,3605,3605,3605,1
|
|
20241114,154900,185428225,3605,3605,3605,3605,3
|
|
20241114,154800,185417410,3600,3600,3600,3600,770
|
|
20241114,154700,182645410,3605,3605,3605,3605,305
|
|
20241114,154600,181545885,3610,3610,3610,3610,4
|
|
20241114,154500,181531445,3610,3610,3610,3610,1
|
|
20241114,154400,181527835,3610,3610,3610,3610,3
|
|
20241114,154300,181517005,3610,3610,3610,3610,1
|
|
20241114,154200,181513395,3605,3605,3605,3605,830
|
|
20241114,154100,178521245,3610,3610,3610,3610,3
|
|
20241114,154000,178510415,3610,3610,3610,3610,0
|
|
20241114,153900,178510415,3610,3610,3610,3610,1
|
|
20241114,153800,178506805,3610,3605,3610,3605,1004
|
|
20241114,153700,174887365,3610,3610,3610,3610,0
|
|
20241114,153600,174887365,3610,3610,3610,3610,40
|
|
20241114,153500,174742965,3605,3610,3610,3605,553
|
|
20241114,153400,172749385,3610,3610,3610,3610,1
|
|
20241114,153300,172745775,3610,3615,3615,3610,3
|
|
20241114,153200,172734935,3615,3615,3615,3615,4
|
|
20241114,153100,172720475,3605,3610,3610,3605,100
|
|
20241114,153000,172359970,3605,3615,3615,3605,2002
|
|
20241114,152900,165141075,3615,3615,3615,3615,1
|
|
20241114,152800,165137460,3615,3615,3615,3615,3
|
|
20241114,152700,165126615,3615,3615,3615,3615,4
|
|
20241114,152600,165112155,3615,3615,3615,3615,0
|
|
20241114,152500,165112155,3615,3615,3615,3615,1
|
|
20241114,152400,165108540,3615,3615,3615,3615,3
|
|
20241114,152300,165097695,3610,3615,3615,3610,1001
|
|
20241114,152200,161484080,3615,3615,3615,3615,1
|
|
20241114,152100,161480465,3615,3610,3615,3610,511
|
|
20241114,152000,159635740,3610,3610,3610,3610,10
|
|
20241114,151900,159599640,3610,3610,3610,3610,2
|
|
20241114,151800,159592420,3610,3610,3610,3610,654
|
|
20241114,151700,157231480,3615,3615,3615,3615,2
|
|
20241114,151600,157224250,3615,3615,3615,3615,3
|
|
20241114,151500,157213405,3615,3615,3615,3615,0
|
|
20241114,151400,157213405,3615,3615,3615,3615,1
|
|
20241114,151300,157209790,3615,3615,3615,3615,3
|
|
20241114,151200,157198945,3615,3615,3615,3615,1
|
|
20241114,151100,157195330,3615,3615,3615,3615,18
|
|
20241114,151000,157130260,3610,3615,3615,3610,353
|
|
20241114,150900,155855915,3615,3615,3615,3615,23
|
|
20241114,150800,155772770,3615,3615,3615,3615,0
|
|
20241114,150700,155772770,3615,3615,3615,3615,4
|
|
20241114,150600,155758310,3615,3615,3615,3615,1
|
|
20241114,150500,155754695,3615,3615,3615,3615,4
|
|
20241114,150400,155740235,3615,3615,3615,3615,0
|
|
20241114,150300,155740235,3615,3615,3615,3615,1
|
|
20241114,150200,155736620,3615,3615,3615,3615,103
|
|
20241114,150100,155364275,3615,3615,3615,3615,8
|
|
20241114,150000,155335355,3615,3615,3615,3615,1
|
|
20241114,145900,155331740,3615,3615,3615,3615,3
|
|
20241114,145800,155320895,3615,3620,3620,3615,329
|
|
20241114,145700,154131555,3615,3615,3615,3615,102
|
|
20241114,145600,153762825,3620,3620,3620,3620,408
|
|
20241114,145500,152285865,3625,3625,3625,3625,1
|
|
20241114,145400,152282240,3625,3625,3625,3620,505
|
|
20241114,145300,150454115,3625,3625,3625,3625,0
|
|
20241114,145200,150454115,3625,3625,3625,3625,1
|
|
20241114,145100,150450490,3625,3620,3625,3620,363
|
|
20241114,145000,149136410,3625,3625,3625,3625,0
|
|
20241114,144900,149136410,3625,3625,3625,3625,1
|
|
20241114,144800,149132785,3625,3625,3625,3625,1256
|
|
20241114,144700,144579785,3630,3630,3630,3630,2
|
|
20241114,144600,144572525,3630,3630,3630,3630,0
|
|
20241114,144500,144572525,3630,3630,3630,3630,3
|
|
20241114,144400,144561635,3630,3630,3630,3630,1
|
|
20241114,144300,144558005,3630,3635,3635,3630,29
|
|
20241114,144200,144452690,3635,3635,3635,3635,2
|
|
20241114,144100,144445420,3635,3635,3635,3635,6
|
|
20241114,144000,144423610,3625,3635,3635,3625,203
|
|
20241114,143900,143687405,3635,3630,3635,3630,1103
|
|
20241114,143800,139683500,3635,3635,3635,3635,1
|
|
20241114,143700,139679865,3635,3635,3635,3635,5
|
|
20241114,143600,139661690,3635,3635,3635,3635,1
|
|
20241114,143500,139658055,3635,3635,3635,3635,110
|
|
20241114,143400,139258205,3635,3635,3635,3635,4
|
|
20241114,143300,139243665,3635,3635,3635,3635,1
|
|
20241114,143200,139240030,3635,3635,3635,3635,0
|
|
20241114,143100,139240030,3635,3635,3635,3635,4
|
|
20241114,143000,139225490,3635,3635,3635,3635,1
|
|
20241114,142900,139221855,3635,3635,3635,3635,3
|
|
20241114,142800,139210950,3635,3635,3640,3635,41
|
|
20241114,142700,139061900,3635,3635,3635,3635,17
|
|
20241114,142600,139000105,3640,3640,3640,3640,14
|
|
20241114,142500,138949145,3640,3635,3640,3635,60
|
|
20241114,142400,138731030,3635,3635,3635,3635,0
|
|
20241114,142300,138731030,3635,3635,3635,3635,4
|
|
20241114,142200,138716490,3640,3640,3640,3640,15
|
|
20241114,142100,138661890,3640,3640,3640,3635,78
|
|
20241114,142000,138378225,3640,3635,3640,3630,240
|
|
20241114,141900,137506175,3635,3635,3635,3635,1501
|
|
20241114,141800,132050040,3635,3635,3635,3635,13
|
|
20241114,141700,132002785,3630,3630,3630,3630,313
|
|
20241114,141600,130866595,3635,3635,3635,3635,2
|
|
20241114,141500,130859325,3635,3635,3635,3635,5
|
|
20241114,141400,130841150,3635,3635,3635,3635,0
|
|
20241114,141300,130841150,3635,3635,3635,3630,19
|
|
20241114,141200,130772150,3635,3635,3635,3635,4
|
|
20241114,141100,130757610,3635,3635,3635,3635,11
|
|
20241114,141000,130717625,3635,3635,3635,3635,16
|
|
20241114,140900,130659465,3635,3635,3635,3630,254
|
|
20241114,140800,129737425,3635,3635,3635,3635,17
|
|
20241114,140700,129675630,3635,3635,3635,3630,210
|
|
20241114,140600,128913315,3635,3630,3635,3630,14
|
|
20241114,140500,128862430,3635,3635,3635,3635,2
|
|
20241114,140400,128855160,3635,3640,3640,3635,228
|
|
20241114,140300,128026375,3640,3640,3640,3640,3
|
|
20241114,140200,128015455,3640,3640,3640,3640,5
|
|
20241114,140100,127997255,3640,3640,3640,3640,4
|
|
20241114,140000,127982695,3640,3640,3640,3640,2
|
|
20241114,135900,127975415,3640,3640,3640,3640,1
|
|
20241114,135800,127971775,3640,3640,3640,3640,41
|
|
20241114,135700,127822535,3640,3640,3640,3640,2
|
|
20241114,135600,127815255,3640,3640,3640,3640,3
|
|
20241114,135500,127804335,3640,3640,3640,3640,3
|
|
20241114,135400,127793415,3640,3640,3640,3640,2
|
|
20241114,135300,127786135,3640,3640,3640,3640,2
|
|
20241114,135200,127778855,3640,3640,3640,3640,3
|
|
20241114,135100,127767935,3640,3640,3640,3635,83
|
|
20241114,135000,127466070,3635,3640,3640,3635,125
|
|
20241114,134900,127011215,3640,3640,3640,3640,15
|
|
20241114,134800,126956615,3640,3640,3640,3640,15
|
|
20241114,134700,126902015,3635,3635,3635,3635,4
|
|
20241114,134600,126887475,3640,3630,3640,3630,45
|
|
20241114,134500,126723720,3630,3630,3630,3630,100
|
|
20241114,134400,126360720,3635,3635,3635,3635,3
|
|
20241114,134300,126349815,3635,3635,3635,3635,11
|
|
20241114,134200,126309830,3640,3640,3640,3640,1
|
|
20241114,134100,126306190,3640,3640,3640,3640,2
|
|
20241114,134000,126298910,3640,3640,3640,3640,1
|
|
20241114,133900,126295270,3640,3640,3640,3640,2
|
|
20241114,133800,126287990,3640,3640,3640,3635,33
|
|
20241114,133700,126167920,3640,3640,3640,3640,0
|
|
20241114,133600,126167920,3640,3635,3640,3635,248
|
|
20241114,133500,125266120,3635,3635,3635,3635,0
|
|
20241114,133400,125266120,3635,3630,3635,3630,30
|
|
20241114,133300,125157215,3630,3635,3635,3630,5
|
|
20241114,133200,125139055,3635,3635,3635,3635,1
|
|
20241114,133100,125135420,3635,3635,3635,3635,3
|
|
20241114,133000,125124515,3635,3625,3635,3625,2618
|
|
20241114,132900,115634165,3620,3620,3620,3620,29
|
|
20241114,132800,115529185,3620,3620,3620,3620,1
|
|
20241114,132700,115525565,3620,3620,3620,3620,3
|
|
20241114,132600,115514705,3620,3620,3620,3615,8
|
|
20241114,132500,115485750,3625,3625,3625,3625,1
|
|
20241114,132400,115482125,3625,3625,3625,3625,3
|
|
20241114,132300,115471250,3625,3625,3625,3625,0
|
|
20241114,132200,115471250,3625,3625,3625,3625,4
|
|
20241114,132100,115456750,3625,3625,3625,3625,1
|
|
20241114,132000,115453125,3625,3625,3625,3625,1
|
|
20241114,131900,115449500,3625,3625,3625,3625,2
|
|
20241114,131800,115442250,3625,3625,3625,3625,1
|
|
20241114,131700,115438625,3625,3625,3625,3625,1
|
|
20241114,131600,115435000,3625,3625,3625,3625,2
|
|
20241114,131500,115427750,3625,3625,3625,3625,2
|
|
20241114,131400,115420500,3625,3625,3625,3625,1309
|
|
20241114,131300,110675375,3625,3625,3625,3625,4
|
|
20241114,131200,110660875,3625,3625,3625,3625,0
|
|
20241114,131100,110660875,3625,3625,3625,3625,3
|
|
20241114,131000,110650000,3625,3625,3625,3625,1
|
|
20241114,130900,110646375,3615,3615,3615,3615,0
|
|
20241114,130800,110646375,3615,3615,3615,3615,3701
|
|
20241114,130700,97267260,3615,3615,3615,3615,1
|
|
20241114,130600,97263645,3615,3615,3615,3615,5
|
|
20241114,130500,97245570,3610,3615,3615,3610,161
|
|
20241114,130400,96663845,3615,3615,3615,3615,2001
|
|
20241114,130300,89430230,3615,3615,3615,3615,1
|
|
20241114,130200,89426615,3615,3615,3615,3615,3
|
|
20241114,130100,89415770,3615,3615,3615,3615,0
|
|
20241114,130000,89415770,3615,3615,3615,3615,1
|
|
20241114,125900,89412155,3615,3615,3615,3615,3
|
|
20241114,125800,89401310,3615,3615,3615,3615,0
|
|
20241114,125700,89401310,3615,3615,3615,3615,4
|
|
20241114,125600,89386850,3615,3615,3615,3615,2
|
|
20241114,125500,89379620,3615,3615,3615,3615,4
|
|
20241114,125400,89365160,3615,3615,3615,3615,2
|
|
20241114,125300,89357930,3615,3615,3615,3615,1
|
|
20241114,125200,89354315,3615,3615,3615,3615,1
|
|
20241114,125100,89350700,3615,3615,3615,3615,3
|
|
20241114,125000,89339855,3610,3610,3610,3610,400
|
|
20241114,124900,87895855,3615,3615,3615,3615,1
|
|
20241114,124800,87892240,3615,3615,3615,3615,18
|
|
20241114,124700,87827170,3615,3615,3615,3615,0
|
|
20241114,124600,87827170,3615,3615,3615,3610,6
|
|
20241114,124500,87805490,3615,3615,3615,3615,2
|
|
20241114,124400,87798260,3615,3615,3615,3615,1
|
|
20241114,124300,87794645,3615,3615,3615,3615,2
|
|
20241114,124200,87787415,3615,3615,3615,3615,7
|
|
20241114,124100,87762110,3615,3615,3615,3615,1
|
|
20241114,124000,87758495,3615,3615,3615,3615,503
|
|
20241114,123900,85940150,3615,3615,3615,3615,0
|
|
20241114,123800,85940150,3615,3615,3615,3615,14
|
|
20241114,123700,85889540,3615,3615,3615,3615,4
|
|
20241114,123600,85875080,3610,3610,3610,3610,3
|
|
20241114,123500,85864250,3615,3615,3615,3615,2
|
|
20241114,123400,85857020,3615,3615,3615,3615,3
|
|
20241114,123300,85846175,3615,3615,3615,3615,101
|
|
20241114,123200,85481060,3615,3615,3615,3615,2
|
|
20241114,123100,85473830,3615,3615,3615,3615,1
|
|
20241114,123000,85470215,3615,3615,3615,3615,1201
|
|
20241114,122900,81128600,3615,3615,3615,3615,2
|
|
20241114,122800,81121370,3615,3610,3615,3610,101
|
|
20241114,122700,80756755,3615,3615,3615,3615,1
|
|
20241114,122600,80753140,3615,3615,3615,3615,5
|
|
20241114,122500,80735065,3615,3615,3615,3615,0
|
|
20241114,122400,80735065,3615,3615,3615,3615,1
|
|
20241114,122300,80731450,3615,3615,3615,3615,3
|
|
20241114,122200,80720605,3615,3615,3615,3615,1
|
|
20241114,122100,80716990,3615,3615,3615,3615,2
|
|
20241114,122000,80709760,3615,3610,3615,3610,71
|
|
20241114,121900,80453445,3615,3615,3615,3615,1
|
|
20241114,121800,80449830,3610,3615,3615,3610,30
|
|
20241114,121700,80341515,3615,3615,3615,3615,1
|
|
20241114,121600,80337900,3615,3615,3615,3615,1
|
|
20241114,121500,80334285,3615,3615,3615,3615,4
|
|
20241114,121400,80319825,3615,3615,3615,3615,801
|
|
20241114,121300,77424210,3620,3615,3620,3615,201
|
|
20241114,121200,76697590,3620,3620,3620,3620,2
|
|
20241114,121100,76690350,3620,3620,3620,3620,0
|
|
20241114,121000,76690350,3620,3620,3620,3620,4
|
|
20241114,120900,76675870,3620,3625,3625,3620,30
|
|
20241114,120800,76567265,3625,3625,3625,3625,102
|
|
20241114,120700,76197515,3625,3625,3625,3625,2
|
|
20241114,120600,76190265,3620,3620,3620,3620,2
|
|
20241114,120500,76183025,3625,3625,3625,3625,2
|
|
20241114,120400,76175775,3625,3625,3625,3625,4
|
|
20241114,120300,76161275,3625,3625,3625,3625,0
|
|
20241114,120200,76161275,3625,3620,3625,3620,2
|
|
20241114,120100,76154030,3625,3625,3625,3625,3
|
|
20241114,120000,76143155,3625,3625,3625,3625,0
|
|
20241114,115900,76143155,3625,3625,3625,3625,0
|
|
20241114,115800,76143155,3625,3625,3625,3625,4
|
|
20241114,115700,76128655,3625,3625,3625,3625,1
|
|
20241114,115600,76125030,3625,3625,3625,3625,2
|
|
20241114,115500,76117780,3625,3625,3625,3625,3
|
|
20241114,115400,76106905,3625,3625,3625,3625,0
|
|
20241114,115300,76106905,3625,3620,3625,3620,4
|
|
20241114,115200,76092410,3620,3620,3620,3620,0
|
|
20241114,115100,76092410,3620,3620,3620,3620,2
|
|
20241114,115000,76085170,3605,3610,3610,3605,1505
|
|
20241114,114900,70652140,3605,3615,3615,3605,1500
|
|
20241114,114800,65241945,3620,3620,3620,3620,2
|
|
20241114,114700,65234705,3625,3625,3625,3625,6
|
|
20241114,114600,65212955,3630,3630,3630,3630,3
|
|
20241114,114500,65202065,3635,3635,3635,3635,3
|
|
20241114,114400,65191160,3635,3635,3635,3635,2
|
|
20241114,114300,65183890,3640,3635,3640,3635,2
|
|
20241114,114200,65176615,3640,3635,3640,3635,104
|
|
20241114,114100,64798075,3635,3635,3635,3635,300
|
|
20241114,114000,63707575,3635,3635,3635,3635,0
|
|
20241114,113900,63707575,3635,3635,3635,3635,1002
|
|
20241114,113800,60065305,3635,3625,3635,3625,1000
|
|
20241114,113700,56436450,3625,3625,3625,3625,52
|
|
20241114,113600,56247950,3625,3625,3625,3625,3
|
|
20241114,113500,56237075,3625,3625,3625,3625,2
|
|
20241114,113400,56229825,3625,3625,3625,3625,2
|
|
20241114,113300,56222575,3625,3625,3625,3625,1
|
|
20241114,113200,56218950,3625,3625,3625,3625,4
|
|
20241114,113100,56204450,3625,3625,3625,3625,2
|
|
20241114,113000,56197200,3625,3625,3625,3625,3
|
|
20241114,112900,56186325,3630,3630,3630,3630,1
|
|
20241114,112800,56182695,3630,3630,3630,3630,2
|
|
20241114,112700,56175435,3630,3630,3630,3630,102
|
|
20241114,112600,55805175,3630,3620,3630,3620,2127
|
|
20241114,112500,48095140,3620,3620,3620,3620,5
|
|
20241114,112400,48077040,3625,3625,3625,3625,20
|
|
20241114,112300,48004540,3625,3625,3625,3625,4
|
|
20241114,112200,47990040,3625,3625,3625,3625,5
|
|
20241114,112100,47971915,3625,3625,3625,3625,2
|
|
20241114,112000,47964665,3625,3625,3625,3625,0
|
|
20241114,111900,47964665,3625,3625,3625,3625,0
|
|
20241114,111800,47964665,3625,3625,3625,3625,101
|
|
20241114,111700,47598540,3620,3620,3620,3620,0
|
|
20241114,111600,47598540,3620,3620,3620,3620,0
|
|
20241114,111500,47598540,3620,3620,3620,3620,300
|
|
20241114,111400,46512540,3620,3620,3620,3620,0
|
|
20241114,111300,46512540,3620,3620,3620,3620,0
|
|
20241114,111200,46512540,3620,3620,3620,3620,0
|
|
20241114,111100,46512540,3620,3620,3620,3620,15
|
|
20241114,111000,46458240,3620,3620,3620,3620,52
|
|
20241114,110900,46270000,3610,3610,3610,3610,0
|
|
20241114,110800,46270000,3610,3610,3610,3610,0
|
|
20241114,110700,46270000,3610,3615,3615,3610,1200
|
|
20241114,110600,41937760,3620,3620,3620,3620,2
|
|
20241114,110500,41930520,3620,3620,3620,3620,0
|
|
20241114,110400,41930520,3620,3620,3620,3620,0
|
|
20241114,110300,41930520,3620,3620,3620,3620,0
|
|
20241114,110200,41930520,3620,3620,3620,3620,8
|
|
20241114,110100,41901560,3620,3615,3620,3615,4
|
|
20241114,110000,41887085,3610,3610,3610,3610,0
|
|
20241114,105900,41887085,3610,3610,3610,3610,5
|
|
20241114,105800,41869035,3615,3615,3615,3615,0
|
|
20241114,105700,41869035,3615,3615,3615,3615,199
|
|
20241114,105600,41149650,3615,3615,3615,3615,0
|
|
20241114,105500,41149650,3615,3615,3615,3615,49
|
|
20241114,105400,40972515,3615,3615,3615,3615,0
|
|
20241114,105300,40972515,3615,3615,3615,3615,0
|
|
20241114,105200,40972515,3615,3615,3615,3615,0
|
|
20241114,105100,40972515,3615,3620,3620,3615,10
|
|
20241114,105000,40936360,3615,3615,3615,3615,0
|
|
20241114,104900,40936360,3615,3615,3615,3615,75
|
|
20241114,104800,40665235,3625,3620,3625,3620,145
|
|
20241114,104700,40140325,3610,3610,3610,3610,0
|
|
20241114,104600,40140325,3610,3610,3610,3610,0
|
|
20241114,104500,40140325,3610,3610,3610,3610,19
|
|
20241114,104400,40071735,3610,3610,3610,3610,250
|
|
20241114,104300,39169235,3620,3620,3620,3620,0
|
|
20241114,104200,39169235,3620,3620,3620,3620,4
|
|
20241114,104100,39154755,3620,3620,3620,3620,70
|
|
20241114,104000,38901355,3620,3620,3620,3620,1
|
|
20241114,103900,38897735,3610,3610,3610,3610,0
|
|
20241114,103800,38897735,3610,3610,3610,3610,0
|
|
20241114,103700,38897735,3610,3620,3620,3610,25
|
|
20241114,103600,38807385,3620,3620,3620,3620,137
|
|
20241114,103500,38311445,3620,3620,3620,3620,1
|
|
20241114,103400,38307825,3620,3620,3620,3620,2
|
|
20241114,103300,38300585,3620,3620,3620,3620,10
|
|
20241114,103200,38264385,3615,3615,3615,3615,1
|
|
20241114,103100,38260770,3620,3620,3620,3620,0
|
|
20241114,103000,38260770,3620,3620,3620,3620,680
|
|
20241114,102900,35799170,3610,3610,3610,3610,0
|
|
20241114,102800,35799170,3610,3610,3610,3610,0
|
|
20241114,102700,35799170,3610,3610,3610,3610,0
|
|
20241114,102600,35799170,3610,3610,3610,3610,501
|
|
20241114,102500,33990560,3620,3620,3620,3620,202
|
|
20241114,102400,33259320,3610,3610,3610,3610,0
|
|
20241114,102300,33259320,3610,3610,3615,3610,182
|
|
20241114,102200,32602290,3610,3610,3610,3610,0
|
|
20241114,102100,32602290,3610,3605,3610,3605,2
|
|
20241114,102000,32595075,3605,3605,3605,3605,3
|
|
20241114,101900,32584260,3610,3610,3610,3610,1
|
|
20241114,101800,32580650,3610,3610,3610,3610,3
|
|
20241114,101700,32569820,3605,3605,3605,3605,0
|
|
20241114,101600,32569820,3605,3605,3605,3605,0
|
|
20241114,101500,32569820,3605,3605,3605,3605,0
|
|
20241114,101400,32569820,3605,3605,3605,3605,0
|
|
20241114,101300,32569820,3605,3605,3605,3605,0
|
|
20241114,101200,32569820,3605,3605,3605,3605,45
|
|
20241114,101100,32407595,3605,3605,3605,3605,0
|
|
20241114,101000,32407595,3605,3605,3605,3605,0
|
|
20241114,100900,32407595,3605,3605,3605,3605,1
|
|
20241114,100800,32403990,3605,3605,3605,3605,3
|
|
20241114,100700,32393175,3590,3615,3615,3590,421
|
|
20241114,100600,30880535,3615,3615,3615,3615,5
|
|
20241114,100500,30862460,3615,3605,3615,3585,5656
|
|
20241114,100400,10540165,3610,3605,3610,3605,35
|
|
20241114,100300,10413840,3605,3605,3605,3605,28
|
|
20241114,100200,10312900,3605,3605,3605,3605,0
|
|
20241114,100100,10312900,3605,3605,3605,3605,500
|
|
20241114,100000,8510400,3600,3600,3600,3600,2364
|