586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184300,671834565,4060,4060,4060,4060,2141
|
|
20241119,184200,671834565,4060,4060,4060,4060,0
|
|
20241119,184100,671834565,4060,4060,4060,4060,0
|
|
20241119,184000,671834565,4060,4060,4060,4060,0
|
|
20241119,183900,671834565,4060,4060,4060,4060,0
|
|
20241119,183800,671834565,4060,4060,4060,4060,0
|
|
20241119,183700,671834565,4060,4060,4060,4060,0
|
|
20241119,183600,671834565,4060,4060,4060,4060,0
|
|
20241119,183500,671834565,4060,4060,4060,4060,0
|
|
20241119,183400,671834565,4060,4060,4060,4060,0
|
|
20241119,183300,671834565,4060,4060,4060,4060,0
|
|
20241119,183200,671834565,4060,4060,4060,4060,0
|
|
20241119,183100,671834565,4060,4060,4060,4060,0
|
|
20241119,183000,671834565,4060,4060,4060,4060,0
|
|
20241119,182900,671834565,4060,4060,4060,4060,0
|
|
20241119,182800,671834565,4060,4060,4060,4060,0
|
|
20241119,182700,671834565,4060,4060,4060,4060,0
|
|
20241119,182600,671834565,4060,4060,4060,4060,0
|
|
20241119,182500,671834565,4060,4060,4060,4060,0
|
|
20241119,182400,671834565,4060,4060,4060,4060,0
|
|
20241119,182300,671834565,4060,4060,4060,4060,0
|
|
20241119,182200,671834565,4060,4060,4060,4060,0
|
|
20241119,182100,671834565,4060,4060,4060,4060,0
|
|
20241119,182000,671834565,4060,4060,4060,4060,0
|
|
20241119,181900,671834565,4060,4060,4060,4060,0
|
|
20241119,181800,671834565,4060,4060,4060,4060,0
|
|
20241119,181700,671834565,4060,4060,4060,4060,0
|
|
20241119,181600,671834565,4060,4060,4060,4060,0
|
|
20241119,181500,671834565,4060,4060,4060,4060,0
|
|
20241119,181400,671834565,4060,4060,4060,4060,0
|
|
20241119,181300,671834565,4060,4060,4060,4060,2141
|
|
20241119,181200,671834565,4060,4060,4060,4060,0
|
|
20241119,181100,671834565,4060,4060,4060,4060,0
|
|
20241119,181000,671834565,4060,4060,4060,4060,0
|
|
20241119,180900,671834565,4060,4060,4060,4060,0
|
|
20241119,180800,671834565,4060,4060,4060,4060,0
|
|
20241119,180700,671834565,4060,4060,4060,4060,0
|
|
20241119,180600,671834565,4060,4060,4060,4060,0
|
|
20241119,180500,671834565,4060,4060,4060,4060,0
|
|
20241119,180400,671834565,4060,4060,4060,4060,0
|
|
20241119,180300,671834565,4060,4060,4060,4060,0
|
|
20241119,180200,671834565,4060,4060,4060,4060,0
|
|
20241119,180100,671834565,4060,4060,4060,4060,0
|
|
20241119,180000,671834565,4060,4060,4060,4060,0
|
|
20241119,175900,671834565,4060,4060,4060,4060,0
|
|
20241119,175800,671834565,4060,4060,4060,4060,0
|
|
20241119,175700,671834565,4060,4060,4060,4060,0
|
|
20241119,175600,671834565,4060,4060,4060,4060,0
|
|
20241119,175500,671834565,4060,4060,4060,4060,0
|
|
20241119,175400,671834565,4060,4060,4060,4060,0
|
|
20241119,175300,671834565,4060,4060,4060,4060,0
|
|
20241119,175200,671834565,4060,4060,4060,4060,0
|
|
20241119,175100,671834565,4060,4060,4060,4060,0
|
|
20241119,175000,671834565,4060,4060,4060,4060,0
|
|
20241119,174900,671834565,4060,4060,4060,4060,0
|
|
20241119,174800,671834565,4060,4060,4060,4060,0
|
|
20241119,174700,671834565,4060,4060,4060,4060,0
|
|
20241119,174600,671834565,4060,4060,4060,4060,0
|
|
20241119,174500,671834565,4060,4060,4060,4060,0
|
|
20241119,174400,671834565,4060,4060,4060,4060,0
|
|
20241119,174300,671834565,4060,4060,4060,4060,2141
|
|
20241119,174200,671834565,4060,4060,4060,4060,0
|
|
20241119,174100,671834565,4060,4060,4060,4060,0
|
|
20241119,174000,671834565,4060,4060,4060,4060,0
|
|
20241119,173900,671834565,4060,4060,4060,4060,0
|
|
20241119,173800,671834565,4060,4060,4060,4060,0
|
|
20241119,173700,671834565,4060,4060,4060,4060,0
|
|
20241119,173600,671834565,4060,4060,4060,4060,0
|
|
20241119,173500,671834565,4060,4060,4060,4060,0
|
|
20241119,173400,671834565,4060,4060,4060,4060,0
|
|
20241119,173300,671834565,4060,4060,4060,4060,0
|
|
20241119,173200,671834565,4060,4060,4060,4060,0
|
|
20241119,173100,671834565,4060,4060,4060,4060,0
|
|
20241119,173000,671834565,4060,4060,4060,4060,0
|
|
20241119,172900,671834565,4060,4060,4060,4060,0
|
|
20241119,172800,671834565,4060,4060,4060,4060,0
|
|
20241119,172700,671834565,4060,4060,4060,4060,0
|
|
20241119,172600,671834565,4060,4060,4060,4060,0
|
|
20241119,172500,671834565,4060,4060,4060,4060,0
|
|
20241119,172400,671834565,4060,4060,4060,4060,0
|
|
20241119,172300,671834565,4060,4060,4060,4060,0
|
|
20241119,172200,671834565,4060,4060,4060,4060,0
|
|
20241119,172100,671834565,4060,4060,4060,4060,0
|
|
20241119,172000,671834565,4060,4060,4060,4060,0
|
|
20241119,171900,671834565,4060,4060,4060,4060,0
|
|
20241119,171800,671834565,4060,4060,4060,4060,0
|
|
20241119,171700,671834565,4060,4060,4060,4060,0
|
|
20241119,171600,671834565,4060,4060,4060,4060,0
|
|
20241119,171500,671834565,4060,4060,4060,4060,0
|
|
20241119,171400,671834565,4060,4060,4060,4060,0
|
|
20241119,171300,671834565,4060,4060,4060,4060,2141
|
|
20241119,171200,671834565,4060,4060,4060,4060,0
|
|
20241119,171100,671834565,4060,4060,4060,4060,0
|
|
20241119,171000,671834565,4060,4060,4060,4060,0
|
|
20241119,170900,671834565,4060,4060,4060,4060,0
|
|
20241119,170800,671834565,4060,4060,4060,4060,0
|
|
20241119,170700,671834565,4060,4060,4060,4060,0
|
|
20241119,170600,671834565,4060,4060,4060,4060,0
|
|
20241119,170500,671834565,4060,4060,4060,4060,0
|
|
20241119,170400,671834565,4060,4060,4060,4060,0
|
|
20241119,170300,671834565,4060,4060,4060,4060,0
|
|
20241119,170200,671834565,4060,4060,4060,4060,0
|
|
20241119,170100,671834565,4060,4060,4060,4060,0
|
|
20241119,170000,671834565,4060,4060,4060,4060,0
|
|
20241119,165900,671834565,4060,4060,4060,4060,0
|
|
20241119,165800,671834565,4060,4060,4060,4060,0
|
|
20241119,165700,671834565,4060,4060,4060,4060,0
|
|
20241119,165600,671834565,4060,4060,4060,4060,0
|
|
20241119,165500,671834565,4060,4060,4060,4060,0
|
|
20241119,165400,671834565,4060,4060,4060,4060,0
|
|
20241119,165300,671834565,4060,4060,4060,4060,0
|
|
20241119,165200,671834565,4060,4060,4060,4060,0
|
|
20241119,165100,671834565,4060,4060,4060,4060,0
|
|
20241119,165000,671834565,4060,4060,4060,4060,0
|
|
20241119,164900,671834565,4060,4060,4060,4060,0
|
|
20241119,164800,671834565,4060,4060,4060,4060,0
|
|
20241119,164700,671834565,4060,4060,4060,4060,0
|
|
20241119,164600,671834565,4060,4060,4060,4060,0
|
|
20241119,164500,671834565,4060,4060,4060,4060,0
|
|
20241119,164400,671834565,4060,4060,4060,4060,0
|
|
20241119,164300,671834565,4060,4060,4060,4060,2141
|
|
20241119,164200,671834565,4060,4060,4060,4060,0
|
|
20241119,164100,671834565,4060,4060,4060,4060,0
|
|
20241119,164000,671834565,4060,4060,4060,4060,0
|
|
20241119,163900,671834565,4060,4060,4060,4060,0
|
|
20241119,163800,671834565,4060,4060,4060,4060,0
|
|
20241119,163700,671834565,4060,4060,4060,4060,0
|
|
20241119,163600,671834565,4060,4060,4060,4060,0
|
|
20241119,163500,671834565,4060,4060,4060,4060,0
|
|
20241119,163400,671834565,4060,4060,4060,4060,0
|
|
20241119,163300,671834565,4060,4060,4060,4060,0
|
|
20241119,163200,671834565,4060,4060,4060,4060,0
|
|
20241119,163100,671834565,4060,4060,4060,4060,0
|
|
20241119,163000,671834565,4060,4060,4060,4060,0
|
|
20241119,162900,671834565,4060,4060,4060,4060,0
|
|
20241119,162800,671834565,4060,4060,4060,4060,0
|
|
20241119,162700,671834565,4060,4060,4060,4060,0
|
|
20241119,162600,671834565,4060,4060,4060,4060,0
|
|
20241119,162500,671834565,4060,4060,4060,4060,0
|
|
20241119,162400,671834565,4060,4060,4060,4060,0
|
|
20241119,162300,671834565,4060,4060,4060,4060,0
|
|
20241119,162200,671834565,4060,4060,4060,4060,0
|
|
20241119,162100,671834565,4060,4060,4060,4060,0
|
|
20241119,162000,671834565,4060,4060,4060,4060,0
|
|
20241119,161900,671834565,4060,4060,4060,4060,0
|
|
20241119,161800,671834565,4060,4060,4060,4060,0
|
|
20241119,161700,671834565,4060,4060,4060,4060,0
|
|
20241119,161600,671834565,4060,4060,4060,4060,0
|
|
20241119,161500,671834565,4060,4060,4060,4060,0
|
|
20241119,161400,671834565,4060,4060,4060,4060,0
|
|
20241119,161300,671834565,4060,4060,4060,4060,2141
|
|
20241119,161200,671834565,4060,4060,4060,4060,0
|
|
20241119,161100,671834565,4060,4060,4060,4060,0
|
|
20241119,161000,671834565,4060,4060,4060,4060,0
|
|
20241119,160900,671834565,4060,4060,4060,4060,0
|
|
20241119,160800,671834565,4060,4060,4060,4060,0
|
|
20241119,160700,671834565,4060,4060,4060,4060,0
|
|
20241119,160600,671834565,4060,4060,4060,4060,0
|
|
20241119,160500,671834565,4060,4060,4060,4060,0
|
|
20241119,160400,671834565,4060,4060,4060,4060,0
|
|
20241119,160300,671834565,4060,4060,4060,4060,0
|
|
20241119,160200,671834565,4060,4060,4060,4060,0
|
|
20241119,160100,671834565,4060,4060,4060,4060,0
|
|
20241119,160000,671834565,4060,4060,4060,4060,0
|
|
20241119,155900,671834565,4060,4060,4060,4060,0
|
|
20241119,155800,671834565,4060,4060,4060,4060,0
|
|
20241119,155700,671834565,4060,4060,4060,4060,0
|
|
20241119,155600,671834565,4060,4060,4060,4060,0
|
|
20241119,155500,671834565,4060,4060,4060,4060,0
|
|
20241119,155400,671834565,4060,4060,4060,4060,0
|
|
20241119,155300,671834565,4060,4060,4060,4060,0
|
|
20241119,155200,671834565,4060,4060,4060,4060,0
|
|
20241119,155100,671834565,4060,4060,4060,4060,0
|
|
20241119,155000,671834565,4060,4060,4060,4060,0
|
|
20241119,154900,671834565,4060,4060,4060,4060,0
|
|
20241119,154800,671834565,4060,4060,4060,4060,0
|
|
20241119,154700,671834565,4060,4060,4060,4060,0
|
|
20241119,154600,671834565,4060,4060,4060,4060,0
|
|
20241119,154500,671834565,4060,4060,4060,4060,0
|
|
20241119,154400,671834565,4060,4060,4060,4060,0
|
|
20241119,154300,671834565,4060,4060,4060,4060,2141
|
|
20241119,154200,671834565,4060,4060,4060,4060,0
|
|
20241119,154100,671834565,4060,4060,4060,4060,0
|
|
20241119,154000,671834565,4060,4060,4060,4060,0
|
|
20241119,153900,671834565,4060,4060,4060,4060,0
|
|
20241119,153800,671834565,4060,4060,4060,4060,0
|
|
20241119,153700,671834565,4060,4060,4060,4060,0
|
|
20241119,153600,671834565,4060,4060,4060,4060,0
|
|
20241119,153500,671834565,4060,4060,4060,4060,0
|
|
20241119,153400,671834565,4060,4060,4060,4060,0
|
|
20241119,153300,671834565,4060,4060,4060,4060,0
|
|
20241119,153200,671834565,4060,4060,4060,4060,0
|
|
20241119,153100,671834565,4060,4060,4060,4060,0
|
|
20241119,153000,671834565,4060,4060,4060,4060,2141
|
|
20241119,152900,663142105,4060,4060,4060,4060,0
|
|
20241119,152800,663142105,4060,4060,4060,4060,0
|
|
20241119,152700,663142105,4060,4060,4060,4060,0
|
|
20241119,152600,663142105,4060,4060,4060,4060,0
|
|
20241119,152500,663142105,4060,4060,4060,4060,0
|
|
20241119,152400,663142105,4060,4060,4060,4060,0
|
|
20241119,152300,663142105,4060,4060,4060,4060,0
|
|
20241119,152200,663142105,4060,4060,4060,4060,0
|
|
20241119,152100,663142105,4060,4060,4060,4060,0
|
|
20241119,152000,663142105,4060,4060,4060,4060,0
|
|
20241119,151900,663142105,4060,4055,4060,4055,2
|
|
20241119,151800,663133990,4060,4060,4060,4060,729
|
|
20241119,151700,660174250,4055,4040,4055,4040,1044
|
|
20241119,151600,655940845,4040,4060,4060,4040,2092
|
|
20241119,151500,647465820,4065,4065,4065,4065,0
|
|
20241119,151400,647465820,4065,4065,4065,4065,1
|
|
20241119,151300,647461755,4065,4065,4065,4065,2
|
|
20241119,151200,647453625,4055,4060,4060,4055,294
|
|
20241119,151100,646259990,4060,4060,4060,4060,149
|
|
20241119,151000,645655050,4065,4065,4065,4065,1
|
|
20241119,150900,645650985,4060,4060,4060,4060,0
|
|
20241119,150800,645650985,4060,4065,4065,4060,1417
|
|
20241119,150700,639896385,4065,4065,4065,4065,35
|
|
20241119,150600,639754110,4065,4060,4065,4060,1725
|
|
20241119,150500,632749990,4055,4055,4055,4055,0
|
|
20241119,150400,632749990,4055,4055,4055,4055,816
|
|
20241119,150300,629441110,4060,4060,4060,4060,0
|
|
20241119,150200,629441110,4060,4040,4060,4040,490
|
|
20241119,150100,627452070,4045,4055,4060,4045,5094
|
|
20241119,150000,606841970,4050,4060,4060,4050,217
|
|
20241119,145900,605962035,4050,4050,4050,4050,0
|
|
20241119,145800,605962035,4050,4050,4050,4050,1
|
|
20241119,145700,605957985,4060,4060,4060,4060,1
|
|
20241119,145600,605953925,4050,4055,4055,4050,17
|
|
20241119,145500,605885005,4055,4055,4055,4055,4
|
|
20241119,145400,605868785,4060,4060,4060,4060,1
|
|
20241119,145300,605864725,4055,4050,4055,4050,1454
|
|
20241119,145200,599969760,4045,4045,4045,4045,1
|
|
20241119,145100,599965715,4045,4045,4045,4045,1
|
|
20241119,145000,599961670,4055,4050,4055,4050,1657
|
|
20241119,144900,593245875,4050,4050,4050,4050,3
|
|
20241119,144800,593233725,4040,4045,4045,4040,4150
|
|
20241119,144700,576466960,4045,4045,4045,4045,235
|
|
20241119,144600,575516385,4045,4045,4045,4045,37
|
|
20241119,144500,575366720,4045,4050,4050,4045,13
|
|
20241119,144400,575314075,4045,4045,4045,4045,179
|
|
20241119,144300,574590020,4045,4050,4050,4045,12
|
|
20241119,144200,574541430,4045,4045,4045,4045,100
|
|
20241119,144100,574136930,4045,4045,4045,4045,0
|
|
20241119,144000,574136930,4045,4045,4045,4045,2
|
|
20241119,143900,574128840,4045,4045,4045,4045,3
|
|
20241119,143800,574116705,4045,4045,4045,4045,1
|
|
20241119,143700,574112660,4050,4045,4050,4045,2159
|
|
20241119,143600,565370400,4045,4045,4045,4045,494
|
|
20241119,143500,563372170,4045,4045,4045,4045,1
|
|
20241119,143400,563368125,4050,4050,4050,4050,68
|
|
20241119,143300,563092725,4050,4050,4050,4050,956
|
|
20241119,143200,559220925,4050,4050,4055,4050,2662
|
|
20241119,143100,548426955,4050,4050,4050,4050,490
|
|
20241119,143000,546442455,4050,4050,4050,4050,712
|
|
20241119,142900,543558855,4055,4055,4055,4055,184
|
|
20241119,142800,542812735,4055,4055,4055,4055,1
|
|
20241119,142700,542808680,4055,4055,4055,4055,1
|
|
20241119,142600,542804625,4060,4050,4060,4050,6
|
|
20241119,142500,542780315,4050,4050,4050,4050,2
|
|
20241119,142400,542772215,4065,4050,4065,4050,5125
|
|
20241119,142300,521965950,4060,4060,4060,4060,0
|
|
20241119,142200,521965950,4060,4060,4060,4050,3
|
|
20241119,142100,521953780,4055,4055,4055,4055,0
|
|
20241119,142000,521953780,4055,4050,4060,4050,323
|
|
20241119,141900,520644015,4050,4050,4050,4050,1
|
|
20241119,141800,520639965,4060,4050,4060,4050,150
|
|
20241119,141700,520031465,4050,4050,4050,4050,1
|
|
20241119,141600,520027415,4055,4055,4055,4055,1
|
|
20241119,141500,520023360,4050,4060,4060,4050,67
|
|
20241119,141400,519751350,4060,4050,4060,4050,1190
|
|
20241119,141300,514919970,4050,4050,4050,4050,0
|
|
20241119,141200,514919970,4050,4050,4050,4050,234
|
|
20241119,141100,513972270,4050,4050,4050,4050,1
|
|
20241119,141000,513968220,4060,4050,4060,4050,10
|
|
20241119,140900,513927710,4050,4050,4050,4050,2
|
|
20241119,140800,513919610,4065,4065,4065,4065,1
|
|
20241119,140700,513915545,4050,4050,4050,4050,57
|
|
20241119,140600,513684695,4050,4050,4050,4050,1
|
|
20241119,140500,513680645,4065,4060,4065,4060,2
|
|
20241119,140400,513672520,4055,4055,4055,4055,87
|
|
20241119,140300,513319735,4055,4055,4055,4055,13
|
|
20241119,140200,513267020,4050,4050,4050,4050,100
|
|
20241119,140100,512862020,4050,4055,4055,4050,336
|
|
20241119,140000,511499545,4055,4055,4055,4055,376
|
|
20241119,135900,509974865,4055,4060,4060,4055,422
|
|
20241119,135800,508263420,4065,4065,4065,4065,0
|
|
20241119,135700,508263420,4065,4060,4065,4060,213
|
|
20241119,135600,507398635,4065,4060,4065,4060,22
|
|
20241119,135500,507309210,4065,4065,4065,4065,4
|
|
20241119,135400,507292950,4065,4060,4065,4060,900
|
|
20241119,135300,503634555,4060,4060,4060,4060,105
|
|
20241119,135200,503208255,4065,4065,4065,4065,4
|
|
20241119,135100,503191995,4065,4060,4065,4060,2
|
|
20241119,135000,503183870,4065,4065,4065,4065,1
|
|
20241119,134900,503179805,4060,4065,4065,4060,97
|
|
20241119,134800,502785980,4060,4060,4060,4060,1048
|
|
20241119,134700,498531100,4060,4060,4060,4060,0
|
|
20241119,134600,498531100,4060,4055,4060,4055,3
|
|
20241119,134500,498518925,4055,4055,4055,4055,127
|
|
20241119,134400,498003940,4060,4060,4060,4060,0
|
|
20241119,134300,498003940,4060,4055,4060,4055,26
|
|
20241119,134200,497898385,4055,4055,4055,4055,5
|
|
20241119,134100,497878110,4055,4055,4055,4055,0
|
|
20241119,134000,497878110,4055,4060,4060,4055,2
|
|
20241119,133900,497869995,4055,4060,4060,4055,302
|
|
20241119,133800,496645380,4055,4055,4055,4055,2
|
|
20241119,133700,496637270,4055,4055,4055,4055,0
|
|
20241119,133600,496637270,4055,4055,4055,4055,0
|
|
20241119,133500,496637270,4055,4060,4060,4055,2
|
|
20241119,133400,496629155,4060,4060,4060,4060,2
|
|
20241119,133300,496621035,4060,4060,4060,4060,104
|
|
20241119,133200,496198795,4060,4060,4060,4060,0
|
|
20241119,133100,496198795,4060,4055,4060,4055,196
|
|
20241119,133000,495403535,4055,4055,4055,4055,1
|
|
20241119,132900,495399480,4060,4060,4060,4060,1292
|
|
20241119,132800,490153960,4055,4055,4055,4055,2
|
|
20241119,132700,490145850,4055,4055,4055,4055,1
|
|
20241119,132600,490141795,4060,4060,4060,4060,1
|
|
20241119,132500,490137735,4055,4055,4055,4055,1
|
|
20241119,132400,490133680,4060,4060,4060,4060,100
|
|
20241119,132300,489727680,4060,4060,4060,4055,91
|
|
20241119,132200,489358245,4055,4060,4060,4055,7
|
|
20241119,132100,489329830,4060,4060,4060,4060,92
|
|
20241119,132000,488956310,4055,4055,4055,4055,1
|
|
20241119,131900,488952255,4055,4055,4055,4055,317
|
|
20241119,131800,487666820,4055,4055,4055,4055,0
|
|
20241119,131700,487666820,4055,4055,4055,4055,1
|
|
20241119,131600,487662765,4055,4055,4055,4055,530
|
|
20241119,131500,485513615,4055,4055,4055,4055,0
|
|
20241119,131400,485513615,4055,4055,4055,4055,22
|
|
20241119,131300,485424405,4055,4055,4055,4055,114
|
|
20241119,131200,484962135,4050,4050,4050,4050,1
|
|
20241119,131100,484958085,4055,4055,4055,4055,25
|
|
20241119,131000,484856710,4055,4050,4055,4050,339
|
|
20241119,130900,483482385,4050,4055,4055,4050,51
|
|
20241119,130800,483275585,4055,4055,4055,4055,551
|
|
20241119,130700,481041280,4055,4055,4055,4055,0
|
|
20241119,130600,481041280,4055,4055,4055,4055,0
|
|
20241119,130500,481041280,4055,4055,4055,4055,16
|
|
20241119,130400,480976400,4055,4050,4055,4050,123
|
|
20241119,130300,480478200,4055,4055,4055,4055,0
|
|
20241119,130200,480478200,4055,4055,4055,4055,0
|
|
20241119,130100,480478200,4055,4055,4055,4055,0
|
|
20241119,130000,480478200,4055,4055,4055,4055,0
|
|
20241119,125900,480478200,4055,4055,4055,4055,1
|
|
20241119,125800,480474145,4055,4055,4055,4055,84
|
|
20241119,125700,480133525,4055,4055,4055,4055,177
|
|
20241119,125600,479415790,4055,4055,4055,4055,0
|
|
20241119,125500,479415790,4055,4055,4055,4055,0
|
|
20241119,125400,479415790,4055,4055,4055,4055,1237
|
|
20241119,125300,474399755,4050,4050,4050,4050,0
|
|
20241119,125200,474399755,4050,4050,4050,4050,0
|
|
20241119,125100,474399755,4050,4050,4050,4050,2
|
|
20241119,125000,474391655,4045,4045,4045,4045,0
|
|
20241119,124900,474391655,4045,4045,4045,4045,943
|
|
20241119,124800,470577220,4050,4050,4050,4050,0
|
|
20241119,124700,470577220,4050,4050,4050,4050,39
|
|
20241119,124600,470419270,4055,4055,4055,4055,0
|
|
20241119,124500,470419270,4055,4055,4055,4055,3
|
|
20241119,124400,470407105,4045,4045,4045,4045,70
|
|
20241119,124300,470123955,4050,4050,4050,4050,0
|
|
20241119,124200,470123955,4050,4045,4050,4045,149
|
|
20241119,124100,469520750,4050,4055,4055,4050,25
|
|
20241119,124000,469419475,4055,4055,4055,4055,0
|
|
20241119,123900,469419475,4055,4055,4055,4055,0
|
|
20241119,123800,469419475,4055,4055,4055,4055,0
|
|
20241119,123700,469419475,4055,4055,4055,4055,0
|
|
20241119,123600,469419475,4055,4055,4055,4055,0
|
|
20241119,123500,469419475,4055,4055,4055,4055,0
|
|
20241119,123400,469419475,4055,4045,4055,4045,301
|
|
20241119,123300,468199015,4045,4045,4045,4045,0
|
|
20241119,123200,468199015,4045,4045,4045,4045,1147
|
|
20241119,123100,463559400,4050,4050,4050,4050,5
|
|
20241119,123000,463539150,4050,4050,4050,4050,0
|
|
20241119,122900,463539150,4050,4050,4050,4050,60
|
|
20241119,122800,463296150,4050,4050,4050,4050,30
|
|
20241119,122700,463174650,4055,4055,4055,4055,0
|
|
20241119,122600,463174650,4055,4045,4055,4045,72
|
|
20241119,122500,462883400,4045,4045,4045,4045,1
|
|
20241119,122400,462879355,4055,4050,4055,4045,1250
|
|
20241119,122300,457819105,4055,4055,4055,4055,34
|
|
20241119,122200,457681235,4055,4055,4055,4055,30
|
|
20241119,122100,457559585,4045,4055,4055,4045,632
|
|
20241119,122000,455002990,4050,4050,4050,4050,1
|
|
20241119,121900,454998940,4055,4055,4055,4055,0
|
|
20241119,121800,454998940,4055,4055,4055,4055,10
|
|
20241119,121700,454958390,4055,4055,4055,4055,0
|
|
20241119,121600,454958390,4055,4050,4055,4050,50
|
|
20241119,121500,454755735,4050,4050,4050,4050,0
|
|
20241119,121400,454755735,4050,4050,4050,4050,1
|
|
20241119,121300,454751685,4060,4060,4060,4060,0
|
|
20241119,121200,454751685,4060,4060,4060,4060,49
|
|
20241119,121100,454552745,4060,4060,4060,4060,0
|
|
20241119,121000,454552745,4060,4060,4060,4060,100
|
|
20241119,120900,454146745,4060,4060,4060,4060,0
|
|
20241119,120800,454146745,4060,4060,4060,4060,0
|
|
20241119,120700,454146745,4060,4060,4060,4060,0
|
|
20241119,120600,454146745,4060,4060,4060,4060,1
|
|
20241119,120500,454142685,4055,4055,4055,4055,50
|
|
20241119,120400,453939935,4060,4060,4060,4060,0
|
|
20241119,120300,453939935,4060,4055,4060,4055,2
|
|
20241119,120200,453931820,4060,4060,4060,4060,0
|
|
20241119,120100,453931820,4060,4060,4060,4060,0
|
|
20241119,120000,453931820,4060,4060,4060,4055,11
|
|
20241119,115900,453887205,4055,4055,4055,4055,2
|
|
20241119,115800,453879095,4060,4060,4060,4060,0
|
|
20241119,115700,453879095,4060,4060,4060,4060,0
|
|
20241119,115600,453879095,4060,4060,4060,4060,103
|
|
20241119,115500,453460915,4060,4060,4060,4060,0
|
|
20241119,115400,453460915,4060,4060,4060,4060,10
|
|
20241119,115300,453420315,4060,4060,4060,4060,0
|
|
20241119,115200,453420315,4060,4060,4060,4060,0
|
|
20241119,115100,453420315,4060,4060,4060,4060,1
|
|
20241119,115000,453416255,4060,4060,4060,4060,0
|
|
20241119,114900,453416255,4060,4060,4060,4060,0
|
|
20241119,114800,453416255,4060,4060,4060,4060,1
|
|
20241119,114700,453412195,4055,4055,4055,4055,0
|
|
20241119,114600,453412195,4055,4055,4055,4055,912
|
|
20241119,114500,449714035,4060,4060,4060,4060,0
|
|
20241119,114400,449714035,4060,4060,4060,4060,0
|
|
20241119,114300,449714035,4060,4060,4060,4060,0
|
|
20241119,114200,449714035,4060,4060,4060,4060,0
|
|
20241119,114100,449714035,4060,4060,4060,4060,0
|
|
20241119,114000,449714035,4060,4060,4060,4060,0
|
|
20241119,113900,449714035,4060,4060,4060,4060,0
|
|
20241119,113800,449714035,4060,4060,4060,4060,1
|
|
20241119,113700,449709975,4050,4050,4050,4050,0
|
|
20241119,113600,449709975,4050,4050,4050,4050,85
|
|
20241119,113500,449365725,4055,4055,4055,4055,880
|
|
20241119,113400,445797325,4055,4055,4055,4055,0
|
|
20241119,113300,445797325,4055,4045,4055,4045,397
|
|
20241119,113200,444191440,4055,4055,4055,4055,3
|
|
20241119,113100,444179275,4060,4060,4060,4060,0
|
|
20241119,113000,444179275,4060,4045,4060,4040,11864
|
|
20241119,112900,396222345,4045,4050,4050,4045,2390
|
|
20241119,112800,386543545,4065,4065,4065,4065,0
|
|
20241119,112700,386543545,4065,4065,4065,4065,0
|
|
20241119,112600,386543545,4065,4065,4065,4065,0
|
|
20241119,112500,386543545,4065,4065,4065,4065,1
|
|
20241119,112400,386539480,4055,4055,4055,4055,248
|
|
20241119,112300,385533840,4065,4050,4065,4050,2
|
|
20241119,112200,385525725,4050,4060,4060,4050,248
|
|
20241119,112100,384518865,4065,4065,4065,4065,0
|
|
20241119,112000,384518865,4065,4065,4065,4065,0
|
|
20241119,111900,384518865,4065,4050,4065,4050,501
|
|
20241119,111800,382489800,4065,4065,4065,4065,49
|
|
20241119,111700,382290615,4065,4065,4065,4065,1
|
|
20241119,111600,382286550,4065,4065,4065,4065,4
|
|
20241119,111500,382270290,4065,4045,4065,4045,4
|
|
20241119,111400,382254090,4065,4065,4065,4065,18
|
|
20241119,111300,382180920,4060,4060,4060,4060,1105
|
|
20241119,111200,377694620,4060,4055,4060,4055,541
|
|
20241119,111100,375500360,4055,4055,4055,4055,0
|
|
20241119,111000,375500360,4055,4055,4055,4055,470
|
|
20241119,110900,373594510,4055,4055,4055,4055,0
|
|
20241119,110800,373594510,4055,4055,4055,4055,1
|
|
20241119,110700,373590455,4050,4050,4050,4050,520
|
|
20241119,110600,371484455,4060,4060,4060,4060,49
|
|
20241119,110500,371285515,4060,4060,4060,4060,0
|
|
20241119,110400,371285515,4060,4060,4060,4060,9
|
|
20241119,110300,371248975,4060,4060,4060,4060,1
|
|
20241119,110200,371244915,4045,4060,4060,4045,2001
|
|
20241119,110100,363150855,4060,4060,4060,4060,1
|
|
20241119,110000,363146795,4050,4050,4050,4050,0
|
|
20241119,105900,363146795,4050,4045,4050,4045,262
|
|
20241119,105800,362087000,4050,4050,4050,4050,1095
|
|
20241119,105700,357652250,4055,4060,4060,4055,555
|
|
20241119,105600,355401585,4060,4060,4060,4060,0
|
|
20241119,105500,355401585,4060,4060,4060,4060,4
|
|
20241119,105400,355385345,4060,4060,4060,4060,50
|
|
20241119,105300,355182345,4055,4055,4055,4055,0
|
|
20241119,105200,355182345,4055,4055,4055,4055,1
|
|
20241119,105100,355178290,4060,4060,4060,4060,1
|
|
20241119,105000,355174230,4050,4050,4050,4050,0
|
|
20241119,104900,355174230,4050,4060,4060,4050,192
|
|
20241119,104800,354396190,4050,4050,4050,4050,0
|
|
20241119,104700,354396190,4050,4055,4055,4050,2515
|
|
20241119,104600,344198835,4055,4060,4060,4055,73
|
|
20241119,104500,343902805,4055,4055,4055,4055,0
|
|
20241119,104400,343902805,4055,4060,4060,4055,31
|
|
20241119,104300,343776950,4060,4060,4060,4055,17
|
|
20241119,104200,343707935,4055,4060,4060,4055,98
|
|
20241119,104100,343310205,4055,4060,4060,4055,205
|
|
20241119,104000,342477930,4060,4060,4060,4060,9
|
|
20241119,103900,342441390,4060,4060,4060,4060,2464
|
|
20241119,103800,332437550,4060,4070,4070,4060,112
|
|
20241119,103700,331982710,4060,4060,4060,4060,334
|
|
20241119,103600,330626670,4070,4070,4070,4070,1
|
|
20241119,103500,330622600,4065,4065,4065,4065,2
|
|
20241119,103400,330614470,4070,4070,4070,4070,0
|
|
20241119,103300,330614470,4070,4070,4070,4070,1
|
|
20241119,103200,330610400,4055,4060,4060,4055,1064
|
|
20241119,103100,326293880,4070,4070,4070,4070,3
|
|
20241119,103000,326281670,4070,4060,4070,4060,149
|
|
20241119,102900,325676440,4055,4055,4055,4055,4260
|
|
20241119,102800,308402140,4060,4060,4060,4060,0
|
|
20241119,102700,308402140,4060,4060,4060,4060,342
|
|
20241119,102600,307013620,4060,4070,4070,4060,2
|
|
20241119,102500,307005490,4070,4070,4070,4070,1
|
|
20241119,102400,307001420,4070,4070,4070,4065,94
|
|
20241119,102300,306618845,4070,4070,4070,4070,1
|
|
20241119,102200,306614775,4060,4060,4060,4060,2
|
|
20241119,102100,306606655,4065,4070,4070,4065,400
|
|
20241119,102000,304980650,4065,4065,4065,4065,0
|
|
20241119,101900,304980650,4065,4065,4065,4065,1
|
|
20241119,101800,304976585,4065,4065,4065,4065,2
|
|
20241119,101700,304968455,4060,4075,4075,4060,3102
|
|
20241119,101600,292369780,4075,4080,4080,4075,294
|
|
20241119,101500,291171700,4080,4080,4080,4080,0
|
|
20241119,101400,291171700,4080,4080,4080,4080,90
|
|
20241119,101300,290804500,4080,4080,4080,4080,1
|
|
20241119,101200,290800420,4080,4080,4080,4080,0
|
|
20241119,101100,290800420,4080,4080,4080,4080,2
|
|
20241119,101000,290792260,4080,4080,4080,4080,1
|
|
20241119,100900,290788180,4065,4085,4085,4065,2
|
|
20241119,100800,290780030,4085,4070,4085,4070,5001
|
|
20241119,100700,270376455,4065,4065,4065,4065,1
|
|
20241119,100600,270372390,4070,4070,4070,4070,1
|
|
20241119,100500,270368320,4070,4070,4070,4070,0
|
|
20241119,100400,270368320,4070,4070,4070,4070,11
|
|
20241119,100300,270323550,4070,4070,4070,4070,42
|
|
20241119,100200,270152610,4070,4070,4070,4070,1286
|
|
20241119,100100,264918590,4065,4060,4065,4060,2470
|
|
20241119,100000,254879340,4060,4065,4065,4060,103
|
|
20241119,095900,254461145,4060,4060,4060,4060,4789
|
|
20241119,095800,235017805,4060,4065,4065,4060,1195
|
|
20241119,095700,230165145,4065,4065,4065,4065,0
|
|
20241119,095600,230165145,4065,4065,4070,4065,274
|
|
20241119,095500,229051330,4070,4065,4070,4065,733
|
|
20241119,095400,226071670,4070,4065,4070,4065,1221
|
|
20241119,095300,221108300,4070,4070,4070,4070,0
|
|
20241119,095200,221108300,4070,4070,4070,4070,2648
|
|
20241119,095100,210330940,4075,4070,4075,4070,210
|
|
20241119,095000,209476190,4070,4075,4075,4070,634
|
|
20241119,094900,206893190,4075,4075,4075,4075,301
|
|
20241119,094800,205666615,4080,4080,4080,4080,0
|
|
20241119,094700,205666615,4080,4080,4080,4080,199
|
|
20241119,094600,204854695,4080,4080,4080,4080,129
|
|
20241119,094500,204328375,4080,4080,4080,4080,0
|
|
20241119,094400,204328375,4080,4075,4080,4075,570
|
|
20241119,094300,202004400,4075,4070,4075,4070,802
|
|
20241119,094200,198740255,4070,4070,4070,4070,3853
|
|
20241119,094100,183058545,4070,4070,4070,4060,3970
|
|
20241119,094000,166917525,4065,4060,4070,4060,2236
|
|
20241119,093900,157819525,4070,4070,4070,4070,800
|
|
20241119,093800,154563525,4070,4070,4070,4070,200
|
|
20241119,093700,153749525,4070,4070,4070,4070,301
|
|
20241119,093600,152524455,4070,4070,4085,4070,6353
|
|
20241119,093500,126643425,4070,4065,4070,4050,921
|
|
20241119,093400,122900315,4060,4055,4060,4055,7277
|
|
20241119,093300,93364820,4060,4055,4060,4035,597
|
|
20241119,093200,90945275,4060,4055,4060,4055,1646
|
|
20241119,093100,84269945,4055,4050,4055,4050,1483
|
|
20241119,093000,78260715,4050,4050,4055,4050,692
|
|
20241119,092900,75456415,4050,4055,4055,4050,101
|
|
20241119,092800,75047110,4055,4050,4055,4050,43
|
|
20241119,092700,74872950,4050,4055,4055,4050,239
|
|
20241119,092600,73904575,4055,4060,4060,4055,551
|
|
20241119,092500,71670170,4060,4050,4060,4050,2335
|
|
20241119,092400,62197175,4050,4050,4050,4050,918
|
|
20241119,092300,58479275,4030,4030,4030,4030,0
|
|
20241119,092200,58479275,4030,4030,4030,4030,90
|
|
20241119,092100,58116575,4030,4030,4030,4030,0
|
|
20241119,092000,58116575,4030,4035,4040,4030,2394
|
|
20241119,091900,48451170,4035,4035,4035,4035,0
|
|
20241119,091800,48451170,4035,4035,4035,4035,3
|
|
20241119,091700,48439065,4035,4035,4035,4035,0
|
|
20241119,091600,48439065,4035,4035,4035,4035,110
|
|
20241119,091500,47995215,4030,4030,4030,4030,26
|
|
20241119,091400,47890435,4025,4025,4025,4025,555
|
|
20241119,091300,45656560,4020,4020,4020,4020,1145
|
|
20241119,091200,41053660,4020,4020,4025,4020,1101
|
|
20241119,091100,36627635,4020,4020,4020,4020,2911
|
|
20241119,091000,24925415,4020,4020,4020,4020,0
|
|
20241119,090900,24925415,4020,4020,4020,4020,1
|
|
20241119,090800,24921395,4020,4040,4040,4020,201
|
|
20241119,090700,24113355,4020,4040,4040,4020,2525
|
|
20241119,090600,13962475,4040,4040,4040,4040,17
|
|
20241119,090500,13893795,4050,4050,4050,4025,416
|
|
20241119,090400,12216495,4055,4045,4055,4045,563
|
|
20241119,090300,9934760,4055,4050,4055,4050,704
|
|
20241119,090200,7080695,4045,4010,4045,4010,504
|
|
20241119,090100,5050905,4050,4015,4050,4015,901
|
|
20241119,090000,1433355,4015,4015,4015,4015,357
|