665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210200,166286515,4965,4965,4965,4965,502
|
|
20241114,210100,166286515,4965,4965,4965,4965,0
|
|
20241114,210000,166286515,4965,4965,4965,4965,0
|
|
20241114,205900,166286515,4965,4965,4965,4965,0
|
|
20241114,205800,166286515,4965,4965,4965,4965,0
|
|
20241114,205700,166286515,4965,4965,4965,4965,0
|
|
20241114,205600,166286515,4965,4965,4965,4965,0
|
|
20241114,205500,166286515,4965,4965,4965,4965,0
|
|
20241114,205400,166286515,4965,4965,4965,4965,0
|
|
20241114,205300,166286515,4965,4965,4965,4965,0
|
|
20241114,205200,166286515,4965,4965,4965,4965,0
|
|
20241114,205100,166286515,4965,4965,4965,4965,0
|
|
20241114,205000,166286515,4965,4965,4965,4965,0
|
|
20241114,204900,166286515,4965,4965,4965,4965,0
|
|
20241114,204800,166286515,4965,4965,4965,4965,0
|
|
20241114,204700,166286515,4965,4965,4965,4965,0
|
|
20241114,204600,166286515,4965,4965,4965,4965,0
|
|
20241114,204500,166286515,4965,4965,4965,4965,0
|
|
20241114,204400,166286515,4965,4965,4965,4965,0
|
|
20241114,204300,166286515,4965,4965,4965,4965,0
|
|
20241114,204200,166286515,4965,4965,4965,4965,0
|
|
20241114,204100,166286515,4965,4965,4965,4965,0
|
|
20241114,204000,166286515,4965,4965,4965,4965,0
|
|
20241114,203900,166286515,4965,4965,4965,4965,0
|
|
20241114,203800,166286515,4965,4965,4965,4965,0
|
|
20241114,203700,166286515,4965,4965,4965,4965,0
|
|
20241114,203600,166286515,4965,4965,4965,4965,0
|
|
20241114,203500,166286515,4965,4965,4965,4965,0
|
|
20241114,203400,166286515,4965,4965,4965,4965,0
|
|
20241114,203300,166286515,4965,4965,4965,4965,0
|
|
20241114,203200,166286515,4965,4965,4965,4965,502
|
|
20241114,203100,166286515,4965,4965,4965,4965,0
|
|
20241114,203000,166286515,4965,4965,4965,4965,0
|
|
20241114,202900,166286515,4965,4965,4965,4965,0
|
|
20241114,202800,166286515,4965,4965,4965,4965,0
|
|
20241114,202700,166286515,4965,4965,4965,4965,0
|
|
20241114,202600,166286515,4965,4965,4965,4965,0
|
|
20241114,202500,166286515,4965,4965,4965,4965,0
|
|
20241114,202400,166286515,4965,4965,4965,4965,0
|
|
20241114,202300,166286515,4965,4965,4965,4965,0
|
|
20241114,202200,166286515,4965,4965,4965,4965,0
|
|
20241114,202100,166286515,4965,4965,4965,4965,0
|
|
20241114,202000,166286515,4965,4965,4965,4965,0
|
|
20241114,201900,166286515,4965,4965,4965,4965,0
|
|
20241114,201800,166286515,4965,4965,4965,4965,0
|
|
20241114,201700,166286515,4965,4965,4965,4965,0
|
|
20241114,201600,166286515,4965,4965,4965,4965,0
|
|
20241114,201500,166286515,4965,4965,4965,4965,0
|
|
20241114,201400,166286515,4965,4965,4965,4965,0
|
|
20241114,201300,166286515,4965,4965,4965,4965,0
|
|
20241114,201200,166286515,4965,4965,4965,4965,0
|
|
20241114,201100,166286515,4965,4965,4965,4965,0
|
|
20241114,201000,166286515,4965,4965,4965,4965,0
|
|
20241114,200900,166286515,4965,4965,4965,4965,0
|
|
20241114,200800,166286515,4965,4965,4965,4965,0
|
|
20241114,200700,166286515,4965,4965,4965,4965,0
|
|
20241114,200600,166286515,4965,4965,4965,4965,0
|
|
20241114,200500,166286515,4965,4965,4965,4965,0
|
|
20241114,200400,166286515,4965,4965,4965,4965,0
|
|
20241114,200300,166286515,4965,4965,4965,4965,0
|
|
20241114,200200,166286515,4965,4965,4965,4965,502
|
|
20241114,200100,166286515,4965,4965,4965,4965,0
|
|
20241114,200000,166286515,4965,4965,4965,4965,0
|
|
20241114,195900,166286515,4965,4965,4965,4965,0
|
|
20241114,195800,166286515,4965,4965,4965,4965,0
|
|
20241114,195700,166286515,4965,4965,4965,4965,0
|
|
20241114,195600,166286515,4965,4965,4965,4965,0
|
|
20241114,195500,166286515,4965,4965,4965,4965,0
|
|
20241114,195400,166286515,4965,4965,4965,4965,0
|
|
20241114,195300,166286515,4965,4965,4965,4965,0
|
|
20241114,195200,166286515,4965,4965,4965,4965,0
|
|
20241114,195100,166286515,4965,4965,4965,4965,0
|
|
20241114,195000,166286515,4965,4965,4965,4965,0
|
|
20241114,194900,166286515,4965,4965,4965,4965,0
|
|
20241114,194800,166286515,4965,4965,4965,4965,0
|
|
20241114,194700,166286515,4965,4965,4965,4965,0
|
|
20241114,194600,166286515,4965,4965,4965,4965,0
|
|
20241114,194500,166286515,4965,4965,4965,4965,0
|
|
20241114,194400,166286515,4965,4965,4965,4965,0
|
|
20241114,194300,166286515,4965,4965,4965,4965,0
|
|
20241114,194200,166286515,4965,4965,4965,4965,0
|
|
20241114,194100,166286515,4965,4965,4965,4965,0
|
|
20241114,194000,166286515,4965,4965,4965,4965,0
|
|
20241114,193900,166286515,4965,4965,4965,4965,0
|
|
20241114,193800,166286515,4965,4965,4965,4965,0
|
|
20241114,193700,166286515,4965,4965,4965,4965,0
|
|
20241114,193600,166286515,4965,4965,4965,4965,0
|
|
20241114,193500,166286515,4965,4965,4965,4965,0
|
|
20241114,193400,166286515,4965,4965,4965,4965,0
|
|
20241114,193300,166286515,4965,4965,4965,4965,0
|
|
20241114,193200,166286515,4965,4965,4965,4965,502
|
|
20241114,193100,166286515,4965,4965,4965,4965,0
|
|
20241114,193000,166286515,4965,4965,4965,4965,0
|
|
20241114,192900,166286515,4965,4965,4965,4965,0
|
|
20241114,192800,166286515,4965,4965,4965,4965,0
|
|
20241114,192700,166286515,4965,4965,4965,4965,0
|
|
20241114,192600,166286515,4965,4965,4965,4965,0
|
|
20241114,192500,166286515,4965,4965,4965,4965,0
|
|
20241114,192400,166286515,4965,4965,4965,4965,0
|
|
20241114,192300,166286515,4965,4965,4965,4965,0
|
|
20241114,192200,166286515,4965,4965,4965,4965,0
|
|
20241114,192100,166286515,4965,4965,4965,4965,0
|
|
20241114,192000,166286515,4965,4965,4965,4965,0
|
|
20241114,191900,166286515,4965,4965,4965,4965,0
|
|
20241114,191800,166286515,4965,4965,4965,4965,0
|
|
20241114,191700,166286515,4965,4965,4965,4965,0
|
|
20241114,191600,166286515,4965,4965,4965,4965,0
|
|
20241114,191500,166286515,4965,4965,4965,4965,0
|
|
20241114,191400,166286515,4965,4965,4965,4965,0
|
|
20241114,191300,166286515,4965,4965,4965,4965,0
|
|
20241114,191200,166286515,4965,4965,4965,4965,0
|
|
20241114,191100,166286515,4965,4965,4965,4965,0
|
|
20241114,191000,166286515,4965,4965,4965,4965,0
|
|
20241114,190900,166286515,4965,4965,4965,4965,0
|
|
20241114,190800,166286515,4965,4965,4965,4965,0
|
|
20241114,190700,166286515,4965,4965,4965,4965,0
|
|
20241114,190600,166286515,4965,4965,4965,4965,0
|
|
20241114,190500,166286515,4965,4965,4965,4965,0
|
|
20241114,190400,166286515,4965,4965,4965,4965,0
|
|
20241114,190300,166286515,4965,4965,4965,4965,0
|
|
20241114,190200,166286515,4965,4965,4965,4965,502
|
|
20241114,190100,166286515,4965,4965,4965,4965,0
|
|
20241114,190000,166286515,4965,4965,4965,4965,0
|
|
20241114,185900,166286515,4965,4965,4965,4965,0
|
|
20241114,185800,166286515,4965,4965,4965,4965,0
|
|
20241114,185700,166286515,4965,4965,4965,4965,0
|
|
20241114,185600,166286515,4965,4965,4965,4965,0
|
|
20241114,185500,166286515,4965,4965,4965,4965,0
|
|
20241114,185400,166286515,4965,4965,4965,4965,0
|
|
20241114,185300,166286515,4965,4965,4965,4965,0
|
|
20241114,185200,166286515,4965,4965,4965,4965,0
|
|
20241114,185100,166286515,4965,4965,4965,4965,0
|
|
20241114,185000,166286515,4965,4965,4965,4965,0
|
|
20241114,184900,166286515,4965,4965,4965,4965,0
|
|
20241114,184800,166286515,4965,4965,4965,4965,0
|
|
20241114,184700,166286515,4965,4965,4965,4965,0
|
|
20241114,184600,166286515,4965,4965,4965,4965,0
|
|
20241114,184500,166286515,4965,4965,4965,4965,0
|
|
20241114,184400,166286515,4965,4965,4965,4965,0
|
|
20241114,184300,166286515,4965,4965,4965,4965,0
|
|
20241114,184200,166286515,4965,4965,4965,4965,0
|
|
20241114,184100,166286515,4965,4965,4965,4965,0
|
|
20241114,184000,166286515,4965,4965,4965,4965,0
|
|
20241114,183900,166286515,4965,4965,4965,4965,0
|
|
20241114,183800,166286515,4965,4965,4965,4965,0
|
|
20241114,183700,166286515,4965,4965,4965,4965,0
|
|
20241114,183600,166286515,4965,4965,4965,4965,0
|
|
20241114,183500,166286515,4965,4965,4965,4965,0
|
|
20241114,183400,166286515,4965,4965,4965,4965,0
|
|
20241114,183300,166286515,4965,4965,4965,4965,0
|
|
20241114,183200,166286515,4965,4965,4965,4965,502
|
|
20241114,183100,166286515,4965,4965,4965,4965,0
|
|
20241114,183000,166286515,4965,4965,4965,4965,0
|
|
20241114,182900,166286515,4965,4965,4965,4965,0
|
|
20241114,182800,166286515,4965,4965,4965,4965,0
|
|
20241114,182700,166286515,4965,4965,4965,4965,0
|
|
20241114,182600,166286515,4965,4965,4965,4965,0
|
|
20241114,182500,166286515,4965,4965,4965,4965,0
|
|
20241114,182400,166286515,4965,4965,4965,4965,0
|
|
20241114,182300,166286515,4965,4965,4965,4965,0
|
|
20241114,182200,166286515,4965,4965,4965,4965,0
|
|
20241114,182100,166286515,4965,4965,4965,4965,0
|
|
20241114,182000,166286515,4965,4965,4965,4965,0
|
|
20241114,181900,166286515,4965,4965,4965,4965,0
|
|
20241114,181800,166286515,4965,4965,4965,4965,0
|
|
20241114,181700,166286515,4965,4965,4965,4965,0
|
|
20241114,181600,166286515,4965,4965,4965,4965,0
|
|
20241114,181500,166286515,4965,4965,4965,4965,0
|
|
20241114,181400,166286515,4965,4965,4965,4965,0
|
|
20241114,181300,166286515,4965,4965,4965,4965,0
|
|
20241114,181200,166286515,4965,4965,4965,4965,0
|
|
20241114,181100,166286515,4965,4965,4965,4965,0
|
|
20241114,181000,166286515,4965,4965,4965,4965,0
|
|
20241114,180900,166286515,4965,4965,4965,4965,0
|
|
20241114,180800,166286515,4965,4965,4965,4965,0
|
|
20241114,180700,166286515,4965,4965,4965,4965,0
|
|
20241114,180600,166286515,4965,4965,4965,4965,0
|
|
20241114,180500,166286515,4965,4965,4965,4965,0
|
|
20241114,180400,166286515,4965,4965,4965,4965,0
|
|
20241114,180300,166286515,4965,4965,4965,4965,0
|
|
20241114,180200,166286515,4965,4965,4965,4965,502
|
|
20241114,180100,166286515,4965,4965,4965,4965,0
|
|
20241114,180000,166286515,4965,4965,4965,4965,0
|
|
20241114,175900,166286515,4965,4965,4965,4965,0
|
|
20241114,175800,166286515,4965,4965,4965,4965,0
|
|
20241114,175700,166286515,4965,4965,4965,4965,0
|
|
20241114,175600,166286515,4965,4965,4965,4965,0
|
|
20241114,175500,166286515,4965,4965,4965,4965,0
|
|
20241114,175400,166286515,4965,4965,4965,4965,0
|
|
20241114,175300,166286515,4965,4965,4965,4965,0
|
|
20241114,175200,166286515,4965,4965,4965,4965,0
|
|
20241114,175100,166286515,4965,4965,4965,4965,0
|
|
20241114,175000,166286515,4965,4965,4965,4965,0
|
|
20241114,174900,166286515,4965,4965,4965,4965,0
|
|
20241114,174800,166286515,4965,4965,4965,4965,0
|
|
20241114,174700,166286515,4965,4965,4965,4965,0
|
|
20241114,174600,166286515,4965,4965,4965,4965,0
|
|
20241114,174500,166286515,4965,4965,4965,4965,0
|
|
20241114,174400,166286515,4965,4965,4965,4965,0
|
|
20241114,174300,166286515,4965,4965,4965,4965,0
|
|
20241114,174200,166286515,4965,4965,4965,4965,0
|
|
20241114,174100,166286515,4965,4965,4965,4965,0
|
|
20241114,174000,166286515,4965,4965,4965,4965,0
|
|
20241114,173900,166286515,4965,4965,4965,4965,0
|
|
20241114,173800,166286515,4965,4965,4965,4965,0
|
|
20241114,173700,166286515,4965,4965,4965,4965,0
|
|
20241114,173600,166286515,4965,4965,4965,4965,0
|
|
20241114,173500,166286515,4965,4965,4965,4965,0
|
|
20241114,173400,166286515,4965,4965,4965,4965,0
|
|
20241114,173300,166286515,4965,4965,4965,4965,0
|
|
20241114,173200,166286515,4965,4965,4965,4965,502
|
|
20241114,173100,166286515,4965,4965,4965,4965,0
|
|
20241114,173000,166286515,4965,4965,4965,4965,0
|
|
20241114,172900,166286515,4965,4965,4965,4965,0
|
|
20241114,172800,166286515,4965,4965,4965,4965,0
|
|
20241114,172700,166286515,4965,4965,4965,4965,0
|
|
20241114,172600,166286515,4965,4965,4965,4965,0
|
|
20241114,172500,166286515,4965,4965,4965,4965,0
|
|
20241114,172400,166286515,4965,4965,4965,4965,0
|
|
20241114,172300,166286515,4965,4965,4965,4965,0
|
|
20241114,172200,166286515,4965,4965,4965,4965,0
|
|
20241114,172100,166286515,4965,4965,4965,4965,0
|
|
20241114,172000,166286515,4965,4965,4965,4965,0
|
|
20241114,171900,166286515,4965,4965,4965,4965,0
|
|
20241114,171800,166286515,4965,4965,4965,4965,0
|
|
20241114,171700,166286515,4965,4965,4965,4965,0
|
|
20241114,171600,166286515,4965,4965,4965,4965,0
|
|
20241114,171500,166286515,4965,4965,4965,4965,0
|
|
20241114,171400,166286515,4965,4965,4965,4965,0
|
|
20241114,171300,166286515,4965,4965,4965,4965,0
|
|
20241114,171200,166286515,4965,4965,4965,4965,0
|
|
20241114,171100,166286515,4965,4965,4965,4965,0
|
|
20241114,171000,166286515,4965,4965,4965,4965,0
|
|
20241114,170900,166286515,4965,4965,4965,4965,0
|
|
20241114,170800,166286515,4965,4965,4965,4965,0
|
|
20241114,170700,166286515,4965,4965,4965,4965,0
|
|
20241114,170600,166286515,4965,4965,4965,4965,0
|
|
20241114,170500,166286515,4965,4965,4965,4965,0
|
|
20241114,170400,166286515,4965,4965,4965,4965,0
|
|
20241114,170300,166286515,4965,4965,4965,4965,0
|
|
20241114,170200,166286515,4965,4965,4965,4965,502
|
|
20241114,170100,166286515,4965,4965,4965,4965,0
|
|
20241114,170000,166286515,4965,4965,4965,4965,0
|
|
20241114,165900,166286515,4965,4965,4965,4965,0
|
|
20241114,165800,166286515,4965,4965,4965,4965,0
|
|
20241114,165700,166286515,4965,4965,4965,4965,0
|
|
20241114,165600,166286515,4965,4965,4965,4965,0
|
|
20241114,165500,166286515,4965,4965,4965,4965,0
|
|
20241114,165400,166286515,4965,4965,4965,4965,0
|
|
20241114,165300,166286515,4965,4965,4965,4965,0
|
|
20241114,165200,166286515,4965,4965,4965,4965,0
|
|
20241114,165100,166286515,4965,4965,4965,4965,0
|
|
20241114,165000,166286515,4965,4965,4965,4965,0
|
|
20241114,164900,166286515,4965,4965,4965,4965,0
|
|
20241114,164800,166286515,4965,4965,4965,4965,0
|
|
20241114,164700,166286515,4965,4965,4965,4965,0
|
|
20241114,164600,166286515,4965,4965,4965,4965,0
|
|
20241114,164500,166286515,4965,4965,4965,4965,0
|
|
20241114,164400,166286515,4965,4965,4965,4965,0
|
|
20241114,164300,166286515,4965,4965,4965,4965,0
|
|
20241114,164200,166286515,4965,4965,4965,4965,0
|
|
20241114,164100,166286515,4965,4965,4965,4965,0
|
|
20241114,164000,166286515,4965,4965,4965,4965,0
|
|
20241114,163900,166286515,4965,4965,4965,4965,0
|
|
20241114,163800,166286515,4965,4965,4965,4965,0
|
|
20241114,163700,166286515,4965,4965,4965,4965,0
|
|
20241114,163600,166286515,4965,4965,4965,4965,0
|
|
20241114,163500,166286515,4965,4965,4965,4965,0
|
|
20241114,163400,166286515,4965,4965,4965,4965,0
|
|
20241114,163300,166286515,4965,4965,4965,4965,0
|
|
20241114,163200,166286515,4965,4965,4965,4965,502
|
|
20241114,163100,166286515,4965,4965,4965,4965,0
|
|
20241114,163000,166286515,4965,4965,4965,4965,502
|
|
20241114,162900,163794085,4860,4860,4860,4860,0
|
|
20241114,162800,163794085,4860,4860,4860,4860,0
|
|
20241114,162700,163794085,4860,4860,4860,4860,0
|
|
20241114,162600,163794085,4860,4860,4860,4860,0
|
|
20241114,162500,163794085,4860,4860,4860,4860,0
|
|
20241114,162400,163794085,4860,4860,4860,4860,0
|
|
20241114,162300,163794085,4860,4860,4860,4860,0
|
|
20241114,162200,163794085,4860,4860,4860,4860,0
|
|
20241114,162100,163794085,4860,4860,4860,4860,0
|
|
20241114,162000,163794085,4860,4860,4860,4860,0
|
|
20241114,161900,163794085,4860,4860,4860,4860,1
|
|
20241114,161800,163789225,4825,4825,4825,4820,270
|
|
20241114,161700,162486790,4830,4830,4830,4830,215
|
|
20241114,161600,161448340,4830,4830,4830,4830,0
|
|
20241114,161500,161448340,4830,4830,4830,4830,0
|
|
20241114,161400,161448340,4830,4830,4830,4830,61
|
|
20241114,161300,161153710,4830,4830,4830,4830,0
|
|
20241114,161200,161153710,4830,4830,4830,4830,0
|
|
20241114,161100,161153710,4830,4830,4830,4830,61
|
|
20241114,161000,160859080,4835,4835,4835,4835,0
|
|
20241114,160900,160859080,4835,4835,4835,4835,3
|
|
20241114,160800,160844575,4835,4835,4835,4835,66
|
|
20241114,160700,160525465,4835,4835,4835,4835,3316
|
|
20241114,160600,144492605,4835,4840,4840,4835,194
|
|
20241114,160500,143553950,4840,4840,4840,4840,0
|
|
20241114,160400,143553950,4840,4840,4840,4840,0
|
|
20241114,160300,143553950,4840,4840,4840,4840,62
|
|
20241114,160200,143253870,4840,4840,4840,4840,0
|
|
20241114,160100,143253870,4840,4840,4840,4840,0
|
|
20241114,160000,143253870,4840,4840,4840,4840,61
|
|
20241114,155900,142958630,4845,4845,4845,4845,0
|
|
20241114,155800,142958630,4845,4845,4845,4845,62
|
|
20241114,155700,142658240,4845,4845,4845,4845,40
|
|
20241114,155600,142464440,4845,4845,4845,4845,0
|
|
20241114,155500,142464440,4845,4845,4845,4845,62
|
|
20241114,155400,142164050,4845,4845,4845,4845,0
|
|
20241114,155300,142164050,4845,4845,4845,4845,0
|
|
20241114,155200,142164050,4845,4845,4845,4845,63
|
|
20241114,155100,141858815,4910,4910,4910,4910,4
|
|
20241114,155000,141839175,4910,4910,4910,4910,1
|
|
20241114,154900,141834265,4845,4845,4845,4845,62
|
|
20241114,154800,141533875,4835,4835,4835,4835,0
|
|
20241114,154700,141533875,4835,4835,4835,4835,61
|
|
20241114,154600,141238940,4840,4840,4840,4840,0
|
|
20241114,154500,141238940,4840,4840,4840,4840,61
|
|
20241114,154400,140943700,4840,4845,4845,4840,162
|
|
20241114,154300,140159120,4845,4845,4845,4845,0
|
|
20241114,154200,140159120,4845,4845,4845,4845,0
|
|
20241114,154100,140159120,4845,4845,4845,4845,61
|
|
20241114,154000,139863575,4840,4840,4840,4840,0
|
|
20241114,153900,139863575,4840,4840,4840,4840,62
|
|
20241114,153800,139563495,4965,4965,4965,4965,0
|
|
20241114,153700,139563495,4965,4835,4965,4835,298
|
|
20241114,153600,138122535,4835,4835,4835,4835,61
|
|
20241114,153500,137827600,4840,4845,4845,4840,21
|
|
20241114,153400,137725955,4965,4845,4965,4845,12
|
|
20241114,153300,137667455,4845,4965,4965,4845,73
|
|
20241114,153200,137312520,4840,4845,4845,4840,64
|
|
20241114,153100,137002720,4845,4845,4845,4845,61
|
|
20241114,153000,136707175,4970,4970,4970,4970,6
|
|
20241114,152900,136677355,4975,4975,4975,4975,0
|
|
20241114,152800,136677355,4975,4820,4975,4820,67
|
|
20241114,152700,136353640,4985,4885,4985,4885,100
|
|
20241114,152600,135855660,4830,4810,4830,4810,551
|
|
20241114,152500,133199220,4810,4820,4820,4810,120
|
|
20241114,152400,132621420,4820,4820,4820,4820,0
|
|
20241114,152300,132621420,4820,4810,4820,4810,247
|
|
20241114,152200,131431390,4810,4820,4820,4810,168
|
|
20241114,152100,130622310,4820,4820,4820,4820,0
|
|
20241114,152000,130622310,4820,4825,4825,4820,15
|
|
20241114,151900,130549985,4830,4830,4830,4830,23
|
|
20241114,151800,130438895,4830,4830,4830,4830,0
|
|
20241114,151700,130438895,4830,4810,4830,4810,75
|
|
20241114,151600,130077865,4810,4810,4810,4810,18
|
|
20241114,151500,129991285,4810,4810,4810,4810,1
|
|
20241114,151400,129986475,4810,4810,4810,4810,62
|
|
20241114,151300,129688255,4810,4810,4810,4810,0
|
|
20241114,151200,129688255,4810,4810,4810,4810,61
|
|
20241114,151100,129394845,4810,4810,4810,4810,50
|
|
20241114,151000,129154345,4805,4805,4805,4805,0
|
|
20241114,150900,129154345,4805,4810,4810,4805,63
|
|
20241114,150800,128851320,4810,4810,4810,4810,0
|
|
20241114,150700,128851320,4810,4810,4810,4810,6
|
|
20241114,150600,128822460,4805,4810,4810,4805,64
|
|
20241114,150500,128514925,4810,4810,4810,4810,438
|
|
20241114,150400,126408145,4810,4810,4810,4810,62
|
|
20241114,150300,126109925,4810,4810,4810,4810,10
|
|
20241114,150200,126061825,4820,4820,4820,4820,48
|
|
20241114,150100,125830465,4820,4820,4820,4820,61
|
|
20241114,150000,125536445,4820,4820,4820,4820,0
|
|
20241114,145900,125536445,4820,4820,4820,4820,0
|
|
20241114,145800,125536445,4820,4825,4825,4820,262
|
|
20241114,145700,124273060,4840,4840,4840,4840,0
|
|
20241114,145600,124273060,4840,4830,4840,4830,232
|
|
20241114,145500,123150420,4830,4830,4830,4825,61
|
|
20241114,145400,122855875,4840,4840,4840,4840,63
|
|
20241114,145300,122550955,4835,4840,4840,4825,25
|
|
20241114,145200,122430260,4840,4840,4840,4840,0
|
|
20241114,145100,122430260,4840,4840,4840,4840,4
|
|
20241114,145000,122410900,4840,4845,4845,4840,100
|
|
20241114,144900,121926595,4850,4850,4850,4850,0
|
|
20241114,144800,121926595,4850,4850,4850,4850,56
|
|
20241114,144700,121654995,4850,4850,4850,4850,36
|
|
20241114,144600,121480395,4860,4855,4860,4855,66
|
|
20241114,144500,121159675,4830,4830,4830,4830,62
|
|
20241114,144400,120860215,4855,4850,4855,4850,10
|
|
20241114,144300,120811670,4825,4825,4825,4825,0
|
|
20241114,144200,120811670,4825,4825,4825,4825,61
|
|
20241114,144100,120517345,4835,4835,4835,4835,59
|
|
20241114,144000,120232080,4825,4825,4825,4825,0
|
|
20241114,143900,120232080,4825,4835,4835,4825,10
|
|
20241114,143800,120183800,4840,4845,4845,4840,175
|
|
20241114,143700,119335930,4850,4850,4850,4850,53
|
|
20241114,143600,119078880,4800,4800,4800,4800,441
|
|
20241114,143500,116962080,4800,4800,4800,4800,0
|
|
20241114,143400,116962080,4800,4800,4800,4800,62
|
|
20241114,143300,116664480,4750,4750,4750,4750,0
|
|
20241114,143200,116664480,4750,4750,4750,4750,0
|
|
20241114,143100,116664480,4750,4750,4750,4750,95
|
|
20241114,143000,116213230,4815,4720,4815,4720,122
|
|
20241114,142900,115636245,4775,4815,4815,4710,1418
|
|
20241114,142800,108891670,4820,4845,4845,4820,33
|
|
20241114,142700,108732485,4845,4845,4845,4845,300
|
|
20241114,142600,107278985,4875,4850,4875,4850,90
|
|
20241114,142500,106841760,4850,4850,4850,4850,1
|
|
20241114,142400,106836910,4850,4870,4870,4650,366
|
|
20241114,142300,105077010,4910,4880,4910,4870,88
|
|
20241114,142200,104647115,4910,4910,4910,4910,4
|
|
20241114,142100,104627475,4900,4900,4900,4900,2
|
|
20241114,142000,104617675,4900,4905,4905,4895,234
|
|
20241114,141900,103471230,4905,4905,4905,4905,0
|
|
20241114,141800,103471230,4905,4900,4905,4900,85
|
|
20241114,141700,103054615,4905,4905,4905,4905,10
|
|
20241114,141600,103005565,4905,4900,4905,4900,93
|
|
20241114,141500,102549695,4900,4905,4905,4900,1468
|
|
20241114,141400,95355890,4910,4910,4910,4910,2
|
|
20241114,141300,95346070,4910,4910,4910,4910,1
|
|
20241114,141200,95341160,4910,4910,4910,4910,25
|
|
20241114,141100,95218410,4920,4920,4920,4920,0
|
|
20241114,141000,95218410,4920,4920,4920,4920,0
|
|
20241114,140900,95218410,4920,4920,4920,4920,20
|
|
20241114,140800,95120010,4930,4930,4930,4930,2
|
|
20241114,140700,95110150,4935,4935,4935,4935,42
|
|
20241114,140600,94902880,4935,4930,4935,4930,55
|
|
20241114,140500,94631595,4920,4920,4920,4920,0
|
|
20241114,140400,94631595,4920,4920,4920,4920,62
|
|
20241114,140300,94326555,4935,4935,4935,4935,10
|
|
20241114,140200,94277205,4920,4920,4920,4920,0
|
|
20241114,140100,94277205,4920,4920,4920,4920,61
|
|
20241114,140000,93977085,4920,4920,4920,4920,0
|
|
20241114,135900,93977085,4920,4920,4920,4920,62
|
|
20241114,135800,93672045,4925,4925,4925,4925,0
|
|
20241114,135700,93672045,4925,4925,4925,4925,8
|
|
20241114,135600,93632645,4925,4925,4925,4925,56
|
|
20241114,135500,93356845,4925,4925,4925,4925,0
|
|
20241114,135400,93356845,4925,4925,4925,4925,0
|
|
20241114,135300,93356845,4925,4925,4925,4925,62
|
|
20241114,135200,93051495,4935,4935,4935,4935,3
|
|
20241114,135100,93036690,4925,4925,4925,4925,61
|
|
20241114,135000,92736265,4930,4930,4930,4930,0
|
|
20241114,134900,92736265,4930,4930,4930,4930,21
|
|
20241114,134800,92632735,4930,4930,4930,4925,160
|
|
20241114,134700,91844145,4935,4935,4935,4935,41
|
|
20241114,134600,91641810,4935,4935,4935,4935,4
|
|
20241114,134500,91622070,4935,4940,4940,4935,13
|
|
20241114,134400,91557890,4940,4940,4940,4940,0
|
|
20241114,134300,91557890,4940,4940,4940,4940,2
|
|
20241114,134200,91548010,4930,4930,4930,4930,62
|
|
20241114,134100,91242350,4925,4925,4925,4925,0
|
|
20241114,134000,91242350,4925,4925,4925,4925,61
|
|
20241114,133900,90941925,4925,4925,4925,4925,0
|
|
20241114,133800,90941925,4925,4945,4945,4925,48
|
|
20241114,133700,90704670,4945,4945,4945,4945,62
|
|
20241114,133600,90398080,4950,4950,4950,4950,0
|
|
20241114,133500,90398080,4950,4950,4950,4950,31
|
|
20241114,133400,90244630,4950,4950,4950,4950,31
|
|
20241114,133300,90091180,4950,4950,4950,4950,0
|
|
20241114,133200,90091180,4950,4950,4950,4950,61
|
|
20241114,133100,89789230,4950,4950,4950,4950,57
|
|
20241114,133000,89507080,4950,4950,4950,4950,0
|
|
20241114,132900,89507080,4950,4955,4955,4950,36
|
|
20241114,132800,89328875,4955,4955,4955,4955,0
|
|
20241114,132700,89328875,4955,4955,4955,4955,0
|
|
20241114,132600,89328875,4955,4955,4955,4955,30
|
|
20241114,132500,89180225,4955,4955,4955,4955,0
|
|
20241114,132400,89180225,4955,4955,4955,4955,0
|
|
20241114,132300,89180225,4955,4955,4955,4955,62
|
|
20241114,132200,88873015,4945,4945,4945,4945,0
|
|
20241114,132100,88873015,4945,4945,4945,4945,61
|
|
20241114,132000,88571370,4950,4950,4950,4950,60
|
|
20241114,131900,88274370,4950,4950,4950,4950,0
|
|
20241114,131800,88274370,4950,4950,4950,4950,2
|
|
20241114,131700,88264470,4940,4940,4940,4940,0
|
|
20241114,131600,88264470,4940,4940,4940,4940,0
|
|
20241114,131500,88264470,4940,4950,4950,4940,174
|
|
20241114,131400,87404480,4950,4950,4950,4950,139
|
|
20241114,131300,86716430,4955,4960,4960,4955,228
|
|
20241114,131200,85585565,4965,4965,4965,4965,0
|
|
20241114,131100,85585565,4965,4965,4965,4965,0
|
|
20241114,131000,85585565,4965,4965,4965,4965,65
|
|
20241114,130900,85262840,4970,4970,4970,4970,0
|
|
20241114,130800,85262840,4970,4970,4970,4970,0
|
|
20241114,130700,85262840,4970,4970,4970,4970,4
|
|
20241114,130600,85242960,4980,4980,4980,4980,1
|
|
20241114,130500,85237980,4965,4965,4965,4965,98
|
|
20241114,130400,84751410,4970,4970,4970,4970,10
|
|
20241114,130300,84701710,4970,4970,4970,4970,0
|
|
20241114,130200,84701710,4970,4970,4970,4970,15
|
|
20241114,130100,84627160,4970,4970,4970,4970,0
|
|
20241114,130000,84627160,4970,4970,4970,4970,0
|
|
20241114,125900,84627160,4970,4985,4985,4970,63
|
|
20241114,125800,84314035,4985,4985,4985,4985,1
|
|
20241114,125700,84309050,4970,4975,4975,4970,33
|
|
20241114,125600,84144890,4975,4975,4975,4975,33
|
|
20241114,125500,83980715,4975,4975,4975,4975,0
|
|
20241114,125400,83980715,4975,4975,4975,4975,62
|
|
20241114,125300,83672265,4985,4980,4985,4980,23
|
|
20241114,125200,83557700,4970,4975,4975,4970,55
|
|
20241114,125100,83284260,4975,4975,4975,4975,61
|
|
20241114,125000,82980785,4975,4975,4975,4975,31
|
|
20241114,124900,82826560,4975,4975,4975,4975,57
|
|
20241114,124800,82542985,4975,4975,4975,4975,30
|
|
20241114,124700,82393735,4980,4980,4980,4980,22
|
|
20241114,124600,82284175,4980,4980,4980,4980,111
|
|
20241114,124500,81731395,4980,4980,4980,4980,0
|
|
20241114,124400,81731395,4980,4980,4980,4980,0
|
|
20241114,124300,81731395,4980,4980,4980,4980,62
|
|
20241114,124200,81422635,4980,4975,4980,4975,13
|
|
20241114,124100,81357935,4970,4970,4970,4970,0
|
|
20241114,124000,81357935,4970,4970,4970,4970,61
|
|
20241114,123900,81054765,5000,5000,5000,5000,2
|
|
20241114,123800,81044765,4970,4970,4970,4970,62
|
|
20241114,123700,80736625,4970,4970,4970,4970,0
|
|
20241114,123600,80736625,4970,4970,4970,4970,0
|
|
20241114,123500,80736625,4970,4970,4970,4965,141
|
|
20241114,123400,80036055,4970,4970,4970,4970,0
|
|
20241114,123300,80036055,4970,4970,4970,4970,105
|
|
20241114,123200,79514205,4975,4975,4975,4975,62
|
|
20241114,123100,79205755,4995,4995,4995,4995,2
|
|
20241114,123000,79195765,4970,4970,4970,4970,0
|
|
20241114,122900,79195765,4970,4970,4970,4970,62
|
|
20241114,122800,78887625,4970,4970,4970,4970,0
|
|
20241114,122700,78887625,4970,4980,4980,4970,130
|
|
20241114,122600,78241025,4975,4975,4975,4975,128
|
|
20241114,122500,77604225,4975,4975,4975,4975,51
|
|
20241114,122400,77350500,4975,4975,4975,4975,62
|
|
20241114,122300,77042050,4980,4980,4980,4980,0
|
|
20241114,122200,77042050,4980,4970,4980,4970,35
|
|
20241114,122100,76867760,4980,4980,4980,4980,29
|
|
20241114,122000,76723340,4985,4985,4985,4985,2
|
|
20241114,121900,76713370,4990,4990,4990,4985,63
|
|
20241114,121800,76399010,4980,4980,4980,4980,0
|
|
20241114,121700,76399010,4980,4980,4980,4980,0
|
|
20241114,121600,76399010,4980,4980,4980,4980,61
|
|
20241114,121500,76095230,4980,4980,4980,4980,0
|
|
20241114,121400,76095230,4980,4980,4980,4980,0
|
|
20241114,121300,76095230,4980,4970,4980,4970,75
|
|
20241114,121200,75721740,4980,5000,5000,4980,553
|
|
20241114,121100,72960170,5010,5010,5010,5010,25
|
|
20241114,121000,72834920,5010,5010,5010,5010,24
|
|
20241114,120900,72714680,5010,5010,5010,5010,0
|
|
20241114,120800,72714680,5010,5010,5010,5010,62
|
|
20241114,120700,72404060,5010,5010,5010,5010,0
|
|
20241114,120600,72404060,5010,5010,5010,5010,0
|
|
20241114,120500,72404060,5010,5010,5010,5010,61
|
|
20241114,120400,72098450,5020,5020,5020,5020,51
|
|
20241114,120300,71842430,5020,5020,5020,5020,0
|
|
20241114,120200,71842430,5020,5020,5020,5020,11
|
|
20241114,120100,71787210,5020,5020,5020,5020,0
|
|
20241114,120000,71787210,5020,5020,5020,5020,61
|
|
20241114,115900,71480990,5020,5020,5020,5000,1160
|
|
20241114,115800,65672250,5020,5020,5020,5020,0
|
|
20241114,115700,65672250,5020,5020,5020,5020,62
|
|
20241114,115600,65361010,5050,5050,5050,5050,0
|
|
20241114,115500,65361010,5050,5020,5050,5020,105
|
|
20241114,115400,64832790,5020,5020,5020,5020,1
|
|
20241114,115300,64827770,5010,5010,5010,5010,0
|
|
20241114,115200,64827770,5010,5010,5010,5010,61
|
|
20241114,115100,64522160,5050,5050,5050,5050,0
|
|
20241114,115000,64522160,5050,5050,5050,5050,10
|
|
20241114,114900,64471660,5010,5010,5010,5010,281
|
|
20241114,114800,63063850,5010,5010,5010,5010,45
|
|
20241114,114700,62838400,5010,5010,5010,5010,454
|
|
20241114,114600,60563860,5010,5020,5020,5010,708
|
|
20241114,114500,57015780,5050,5050,5050,5050,4
|
|
20241114,114400,56995580,5020,5030,5030,5020,500
|
|
20241114,114300,54483700,5030,5030,5030,5030,64
|
|
20241114,114200,54161780,5030,5030,5030,5030,0
|
|
20241114,114100,54161780,5030,5030,5030,5030,61
|
|
20241114,114000,53854950,5040,5040,5040,5040,0
|
|
20241114,113900,53854950,5040,5040,5040,5040,76
|
|
20241114,113800,53471910,5040,5040,5040,5040,85
|
|
20241114,113700,53043510,5050,5050,5050,5050,0
|
|
20241114,113600,53043510,5050,5050,5050,5050,0
|
|
20241114,113500,53043510,5050,5050,5050,5050,20
|
|
20241114,113400,52942510,5060,5060,5060,5060,0
|
|
20241114,113300,52942510,5060,5060,5060,5060,4
|
|
20241114,113200,52922270,5070,5070,5070,5070,0
|
|
20241114,113100,52922270,5070,5060,5070,5060,307
|
|
20241114,113000,51365930,5060,5060,5060,5040,407
|
|
20241114,112900,49307730,5060,5060,5060,5060,1
|
|
20241114,112800,49302670,5040,5040,5040,5040,26
|
|
20241114,112700,49171630,5040,5040,5040,5040,36
|
|
20241114,112600,48990190,5070,5070,5070,5070,5
|
|
20241114,112500,48964840,5050,5030,5050,5030,62
|
|
20241114,112400,48652960,5030,5030,5030,5030,0
|
|
20241114,112300,48652960,5030,5030,5030,5030,0
|
|
20241114,112200,48652960,5030,5030,5030,5030,62
|
|
20241114,112100,48341100,5040,5040,5040,5040,56
|
|
20241114,112000,48058860,5040,5040,5040,5040,0
|
|
20241114,111900,48058860,5040,5040,5040,5040,6
|
|
20241114,111800,48028620,5040,5050,5070,5040,5
|
|
20241114,111700,48003340,5040,5040,5040,5040,0
|
|
20241114,111600,48003340,5040,5040,5040,5040,62
|
|
20241114,111500,47690860,5050,5050,5050,5050,19
|
|
20241114,111400,47594910,5010,5060,5060,5010,216
|
|
20241114,111300,46505000,5060,5070,5080,5060,100
|
|
20241114,111200,45997040,5070,5070,5070,5070,10
|
|
20241114,111100,45946340,5070,5080,5080,5070,50
|
|
20241114,111000,45692830,5080,5110,5130,5080,80
|
|
20241114,110900,45285470,5100,5100,5100,5100,0
|
|
20241114,110800,45285470,5100,5100,5100,5100,62
|
|
20241114,110700,44969270,5110,5110,5110,5110,0
|
|
20241114,110600,44969270,5110,5110,5110,5110,61
|
|
20241114,110500,44657560,5150,5150,5150,5150,5
|
|
20241114,110400,44631810,5110,5110,5110,5110,0
|
|
20241114,110300,44631810,5110,5100,5110,5100,67
|
|
20241114,110200,44290060,5100,5150,5150,5100,293
|
|
20241114,110100,42788830,5130,5130,5130,5130,0
|
|
20241114,110000,42788830,5130,5130,5130,5130,172
|
|
20241114,105900,41906470,5080,5080,5080,5080,0
|
|
20241114,105800,41906470,5080,5080,5080,5080,0
|
|
20241114,105700,41906470,5080,5160,5160,5050,1062
|
|
20241114,105600,36494290,5170,5170,5170,5170,78
|
|
20241114,105500,36091030,5170,5170,5170,5170,161
|
|
20241114,105400,35258660,5170,5170,5170,5170,0
|
|
20241114,105300,35258660,5170,5170,5170,5170,0
|
|
20241114,105200,35258660,5170,5170,5170,5170,62
|
|
20241114,105100,34938120,5210,5210,5210,5210,0
|
|
20241114,105000,34938120,5210,5210,5210,5210,100
|
|
20241114,104900,34417120,5210,5210,5210,5210,61
|
|
20241114,104800,34099310,5260,5260,5260,5260,36
|
|
20241114,104700,33909950,5210,5210,5210,5210,62
|
|
20241114,104600,33586930,5250,5250,5250,5250,64
|
|
20241114,104500,33250930,5170,5170,5170,5170,0
|
|
20241114,104400,33250930,5170,5240,5240,5170,63
|
|
20241114,104300,32925150,5170,5170,5170,5170,2
|
|
20241114,104200,32914810,5170,5170,5170,5170,60
|
|
20241114,104100,32604610,5170,5170,5170,5170,1
|
|
20241114,104000,32599440,5170,5170,5170,5170,64
|
|
20241114,103900,32268560,5170,5170,5170,5170,3
|
|
20241114,103800,32253050,5210,5180,5210,5180,112
|
|
20241114,103700,31671090,5200,5200,5200,5200,0
|
|
20241114,103600,31671090,5200,5210,5210,5200,53
|
|
20241114,103500,31395480,5210,5210,5210,5210,0
|
|
20241114,103400,31395480,5210,5210,5210,5210,0
|
|
20241114,103300,31395480,5210,5220,5220,5210,115
|
|
20241114,103200,30795590,5210,5210,5210,5210,0
|
|
20241114,103100,30795590,5210,5200,5210,5200,374
|
|
20241114,103000,28850750,5180,5250,5250,5180,36
|
|
20241114,102900,28663150,5210,5210,5210,5210,0
|
|
20241114,102800,28663150,5210,5250,5250,5210,99
|
|
20241114,102700,28147320,5210,5210,5210,5210,0
|
|
20241114,102600,28147320,5210,5210,5210,5210,944
|
|
20241114,102500,23229080,5210,5210,5210,5210,3
|
|
20241114,102400,23213450,5210,5220,5220,5210,74
|
|
20241114,102300,22827730,5220,5250,5250,5220,293
|
|
20241114,102200,21295000,5260,5250,5300,5240,9
|
|
20241114,102100,21247750,5340,5340,5340,5340,4
|
|
20241114,102000,21226390,5240,5210,5460,5200,1260
|
|
20241114,101900,14581020,5150,5150,5150,5150,723
|
|
20241114,101800,10857570,5130,5150,5150,5130,200
|
|
20241114,101700,9829000,5150,5150,5150,5150,0
|
|
20241114,101600,9829000,5150,5150,5150,5150,0
|
|
20241114,101500,9829000,5150,5150,5150,5150,10
|
|
20241114,101400,9777500,5130,5130,5130,5130,0
|
|
20241114,101300,9777500,5130,5130,5130,5130,0
|
|
20241114,101200,9777500,5130,5130,5130,5130,0
|
|
20241114,101100,9777500,5130,5130,5130,5130,0
|
|
20241114,101000,9777500,5130,5200,5200,5090,394
|
|
20241114,100900,7746750,5200,5160,5200,5160,173
|
|
20241114,100800,6851030,5150,5140,5150,5140,38
|
|
20241114,100700,6655430,5140,5140,5140,5130,23
|
|
20241114,100600,6537420,5100,5100,5100,5100,0
|
|
20241114,100500,6537420,5100,5090,5100,5090,780
|
|
20241114,100400,2562890,5090,5090,5090,5090,13
|
|
20241114,100300,2496720,5090,5050,5090,5050,118
|
|
20241114,100200,1900100,5050,5050,5050,5050,2
|
|
20241114,100100,1890000,5000,5000,5000,5000,0
|
|
20241114,100000,1890000,5000,5000,5000,5000,378
|