584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194100,144204805,4260,4260,4260,4260,541
|
|
20241114,194000,144204805,4260,4260,4260,4260,0
|
|
20241114,193900,144204805,4260,4260,4260,4260,0
|
|
20241114,193800,144204805,4260,4260,4260,4260,0
|
|
20241114,193700,144204805,4260,4260,4260,4260,0
|
|
20241114,193600,144204805,4260,4260,4260,4260,0
|
|
20241114,193500,144204805,4260,4260,4260,4260,0
|
|
20241114,193400,144204805,4260,4260,4260,4260,0
|
|
20241114,193300,144204805,4260,4260,4260,4260,0
|
|
20241114,193200,144204805,4260,4260,4260,4260,0
|
|
20241114,193100,144204805,4260,4260,4260,4260,0
|
|
20241114,193000,144204805,4260,4260,4260,4260,0
|
|
20241114,192900,144204805,4260,4260,4260,4260,0
|
|
20241114,192800,144204805,4260,4260,4260,4260,0
|
|
20241114,192700,144204805,4260,4260,4260,4260,0
|
|
20241114,192600,144204805,4260,4260,4260,4260,0
|
|
20241114,192500,144204805,4260,4260,4260,4260,0
|
|
20241114,192400,144204805,4260,4260,4260,4260,0
|
|
20241114,192300,144204805,4260,4260,4260,4260,0
|
|
20241114,192200,144204805,4260,4260,4260,4260,0
|
|
20241114,192100,144204805,4260,4260,4260,4260,0
|
|
20241114,192000,144204805,4260,4260,4260,4260,0
|
|
20241114,191900,144204805,4260,4260,4260,4260,0
|
|
20241114,191800,144204805,4260,4260,4260,4260,0
|
|
20241114,191700,144204805,4260,4260,4260,4260,0
|
|
20241114,191600,144204805,4260,4260,4260,4260,0
|
|
20241114,191500,144204805,4260,4260,4260,4260,0
|
|
20241114,191400,144204805,4260,4260,4260,4260,0
|
|
20241114,191300,144204805,4260,4260,4260,4260,0
|
|
20241114,191200,144204805,4260,4260,4260,4260,0
|
|
20241114,191100,144204805,4260,4260,4260,4260,541
|
|
20241114,191000,144204805,4260,4260,4260,4260,0
|
|
20241114,190900,144204805,4260,4260,4260,4260,0
|
|
20241114,190800,144204805,4260,4260,4260,4260,0
|
|
20241114,190700,144204805,4260,4260,4260,4260,0
|
|
20241114,190600,144204805,4260,4260,4260,4260,0
|
|
20241114,190500,144204805,4260,4260,4260,4260,0
|
|
20241114,190400,144204805,4260,4260,4260,4260,0
|
|
20241114,190300,144204805,4260,4260,4260,4260,0
|
|
20241114,190200,144204805,4260,4260,4260,4260,0
|
|
20241114,190100,144204805,4260,4260,4260,4260,0
|
|
20241114,190000,144204805,4260,4260,4260,4260,0
|
|
20241114,185900,144204805,4260,4260,4260,4260,0
|
|
20241114,185800,144204805,4260,4260,4260,4260,0
|
|
20241114,185700,144204805,4260,4260,4260,4260,0
|
|
20241114,185600,144204805,4260,4260,4260,4260,0
|
|
20241114,185500,144204805,4260,4260,4260,4260,0
|
|
20241114,185400,144204805,4260,4260,4260,4260,0
|
|
20241114,185300,144204805,4260,4260,4260,4260,0
|
|
20241114,185200,144204805,4260,4260,4260,4260,0
|
|
20241114,185100,144204805,4260,4260,4260,4260,0
|
|
20241114,185000,144204805,4260,4260,4260,4260,0
|
|
20241114,184900,144204805,4260,4260,4260,4260,0
|
|
20241114,184800,144204805,4260,4260,4260,4260,0
|
|
20241114,184700,144204805,4260,4260,4260,4260,0
|
|
20241114,184600,144204805,4260,4260,4260,4260,0
|
|
20241114,184500,144204805,4260,4260,4260,4260,0
|
|
20241114,184400,144204805,4260,4260,4260,4260,0
|
|
20241114,184300,144204805,4260,4260,4260,4260,0
|
|
20241114,184200,144204805,4260,4260,4260,4260,0
|
|
20241114,184100,144204805,4260,4260,4260,4260,541
|
|
20241114,184000,144204805,4260,4260,4260,4260,0
|
|
20241114,183900,144204805,4260,4260,4260,4260,0
|
|
20241114,183800,144204805,4260,4260,4260,4260,0
|
|
20241114,183700,144204805,4260,4260,4260,4260,0
|
|
20241114,183600,144204805,4260,4260,4260,4260,0
|
|
20241114,183500,144204805,4260,4260,4260,4260,0
|
|
20241114,183400,144204805,4260,4260,4260,4260,0
|
|
20241114,183300,144204805,4260,4260,4260,4260,0
|
|
20241114,183200,144204805,4260,4260,4260,4260,0
|
|
20241114,183100,144204805,4260,4260,4260,4260,0
|
|
20241114,183000,144204805,4260,4260,4260,4260,0
|
|
20241114,182900,144204805,4260,4260,4260,4260,0
|
|
20241114,182800,144204805,4260,4260,4260,4260,0
|
|
20241114,182700,144204805,4260,4260,4260,4260,0
|
|
20241114,182600,144204805,4260,4260,4260,4260,0
|
|
20241114,182500,144204805,4260,4260,4260,4260,0
|
|
20241114,182400,144204805,4260,4260,4260,4260,0
|
|
20241114,182300,144204805,4260,4260,4260,4260,0
|
|
20241114,182200,144204805,4260,4260,4260,4260,0
|
|
20241114,182100,144204805,4260,4260,4260,4260,0
|
|
20241114,182000,144204805,4260,4260,4260,4260,0
|
|
20241114,181900,144204805,4260,4260,4260,4260,0
|
|
20241114,181800,144204805,4260,4260,4260,4260,0
|
|
20241114,181700,144204805,4260,4260,4260,4260,0
|
|
20241114,181600,144204805,4260,4260,4260,4260,0
|
|
20241114,181500,144204805,4260,4260,4260,4260,0
|
|
20241114,181400,144204805,4260,4260,4260,4260,0
|
|
20241114,181300,144204805,4260,4260,4260,4260,0
|
|
20241114,181200,144204805,4260,4260,4260,4260,0
|
|
20241114,181100,144204805,4260,4260,4260,4260,541
|
|
20241114,181000,144204805,4260,4260,4260,4260,0
|
|
20241114,180900,144204805,4260,4260,4260,4260,0
|
|
20241114,180800,144204805,4260,4260,4260,4260,0
|
|
20241114,180700,144204805,4260,4260,4260,4260,0
|
|
20241114,180600,144204805,4260,4260,4260,4260,0
|
|
20241114,180500,144204805,4260,4260,4260,4260,0
|
|
20241114,180400,144204805,4260,4260,4260,4260,0
|
|
20241114,180300,144204805,4260,4260,4260,4260,0
|
|
20241114,180200,144204805,4260,4260,4260,4260,0
|
|
20241114,180100,144204805,4260,4260,4260,4260,0
|
|
20241114,180000,144204805,4260,4260,4260,4260,0
|
|
20241114,175900,144204805,4260,4260,4260,4260,0
|
|
20241114,175800,144204805,4260,4260,4260,4260,0
|
|
20241114,175700,144204805,4260,4260,4260,4260,0
|
|
20241114,175600,144204805,4260,4260,4260,4260,0
|
|
20241114,175500,144204805,4260,4260,4260,4260,0
|
|
20241114,175400,144204805,4260,4260,4260,4260,0
|
|
20241114,175300,144204805,4260,4260,4260,4260,0
|
|
20241114,175200,144204805,4260,4260,4260,4260,0
|
|
20241114,175100,144204805,4260,4260,4260,4260,0
|
|
20241114,175000,144204805,4260,4260,4260,4260,0
|
|
20241114,174900,144204805,4260,4260,4260,4260,0
|
|
20241114,174800,144204805,4260,4260,4260,4260,0
|
|
20241114,174700,144204805,4260,4260,4260,4260,0
|
|
20241114,174600,144204805,4260,4260,4260,4260,0
|
|
20241114,174500,144204805,4260,4260,4260,4260,0
|
|
20241114,174400,144204805,4260,4260,4260,4260,0
|
|
20241114,174300,144204805,4260,4260,4260,4260,0
|
|
20241114,174200,144204805,4260,4260,4260,4260,0
|
|
20241114,174100,144204805,4260,4260,4260,4260,541
|
|
20241114,174000,144204805,4260,4260,4260,4260,0
|
|
20241114,173900,144204805,4260,4260,4260,4260,0
|
|
20241114,173800,144204805,4260,4260,4260,4260,0
|
|
20241114,173700,144204805,4260,4260,4260,4260,0
|
|
20241114,173600,144204805,4260,4260,4260,4260,0
|
|
20241114,173500,144204805,4260,4260,4260,4260,0
|
|
20241114,173400,144204805,4260,4260,4260,4260,0
|
|
20241114,173300,144204805,4260,4260,4260,4260,0
|
|
20241114,173200,144204805,4260,4260,4260,4260,0
|
|
20241114,173100,144204805,4260,4260,4260,4260,0
|
|
20241114,173000,144204805,4260,4260,4260,4260,0
|
|
20241114,172900,144204805,4260,4260,4260,4260,0
|
|
20241114,172800,144204805,4260,4260,4260,4260,0
|
|
20241114,172700,144204805,4260,4260,4260,4260,0
|
|
20241114,172600,144204805,4260,4260,4260,4260,0
|
|
20241114,172500,144204805,4260,4260,4260,4260,0
|
|
20241114,172400,144204805,4260,4260,4260,4260,0
|
|
20241114,172300,144204805,4260,4260,4260,4260,0
|
|
20241114,172200,144204805,4260,4260,4260,4260,0
|
|
20241114,172100,144204805,4260,4260,4260,4260,0
|
|
20241114,172000,144204805,4260,4260,4260,4260,0
|
|
20241114,171900,144204805,4260,4260,4260,4260,0
|
|
20241114,171800,144204805,4260,4260,4260,4260,0
|
|
20241114,171700,144204805,4260,4260,4260,4260,0
|
|
20241114,171600,144204805,4260,4260,4260,4260,0
|
|
20241114,171500,144204805,4260,4260,4260,4260,0
|
|
20241114,171400,144204805,4260,4260,4260,4260,0
|
|
20241114,171300,144204805,4260,4260,4260,4260,0
|
|
20241114,171200,144204805,4260,4260,4260,4260,0
|
|
20241114,171100,144204805,4260,4260,4260,4260,541
|
|
20241114,171000,144204805,4260,4260,4260,4260,0
|
|
20241114,170900,144204805,4260,4260,4260,4260,0
|
|
20241114,170800,144204805,4260,4260,4260,4260,0
|
|
20241114,170700,144204805,4260,4260,4260,4260,0
|
|
20241114,170600,144204805,4260,4260,4260,4260,0
|
|
20241114,170500,144204805,4260,4260,4260,4260,0
|
|
20241114,170400,144204805,4260,4260,4260,4260,0
|
|
20241114,170300,144204805,4260,4260,4260,4260,0
|
|
20241114,170200,144204805,4260,4260,4260,4260,0
|
|
20241114,170100,144204805,4260,4260,4260,4260,0
|
|
20241114,170000,144204805,4260,4260,4260,4260,0
|
|
20241114,165900,144204805,4260,4260,4260,4260,0
|
|
20241114,165800,144204805,4260,4260,4260,4260,0
|
|
20241114,165700,144204805,4260,4260,4260,4260,0
|
|
20241114,165600,144204805,4260,4260,4260,4260,0
|
|
20241114,165500,144204805,4260,4260,4260,4260,0
|
|
20241114,165400,144204805,4260,4260,4260,4260,0
|
|
20241114,165300,144204805,4260,4260,4260,4260,0
|
|
20241114,165200,144204805,4260,4260,4260,4260,0
|
|
20241114,165100,144204805,4260,4260,4260,4260,0
|
|
20241114,165000,144204805,4260,4260,4260,4260,0
|
|
20241114,164900,144204805,4260,4260,4260,4260,0
|
|
20241114,164800,144204805,4260,4260,4260,4260,0
|
|
20241114,164700,144204805,4260,4260,4260,4260,0
|
|
20241114,164600,144204805,4260,4260,4260,4260,0
|
|
20241114,164500,144204805,4260,4260,4260,4260,0
|
|
20241114,164400,144204805,4260,4260,4260,4260,0
|
|
20241114,164300,144204805,4260,4260,4260,4260,0
|
|
20241114,164200,144204805,4260,4260,4260,4260,0
|
|
20241114,164100,144204805,4260,4260,4260,4260,541
|
|
20241114,164000,144204805,4260,4260,4260,4260,0
|
|
20241114,163900,144204805,4260,4260,4260,4260,0
|
|
20241114,163800,144204805,4260,4260,4260,4260,0
|
|
20241114,163700,144204805,4260,4260,4260,4260,0
|
|
20241114,163600,144204805,4260,4260,4260,4260,0
|
|
20241114,163500,144204805,4260,4260,4260,4260,0
|
|
20241114,163400,144204805,4260,4260,4260,4260,0
|
|
20241114,163300,144204805,4260,4260,4260,4260,0
|
|
20241114,163200,144204805,4260,4260,4260,4260,0
|
|
20241114,163100,144204805,4260,4260,4260,4260,0
|
|
20241114,163000,144204805,4260,4260,4260,4260,541
|
|
20241114,162900,141900145,4215,4215,4215,4215,0
|
|
20241114,162800,141900145,4215,4215,4215,4215,0
|
|
20241114,162700,141900145,4215,4215,4215,4215,0
|
|
20241114,162600,141900145,4215,4215,4215,4215,0
|
|
20241114,162500,141900145,4215,4215,4215,4215,0
|
|
20241114,162400,141900145,4215,4215,4215,4215,0
|
|
20241114,162300,141900145,4215,4215,4215,4215,0
|
|
20241114,162200,141900145,4215,4215,4215,4215,0
|
|
20241114,162100,141900145,4215,4215,4215,4215,0
|
|
20241114,162000,141900145,4215,4215,4215,4215,0
|
|
20241114,161900,141900145,4215,4215,4215,4215,2
|
|
20241114,161800,141891715,4180,4180,4180,4180,200
|
|
20241114,161700,141055715,4215,4215,4215,4215,0
|
|
20241114,161600,141055715,4215,4215,4215,4215,3
|
|
20241114,161500,141043070,4215,4215,4215,4215,0
|
|
20241114,161400,141043070,4215,4200,4215,4200,50
|
|
20241114,161300,140832740,4200,4200,4200,4200,100
|
|
20241114,161200,140412740,4200,4180,4200,4180,591
|
|
20241114,161100,137932360,4185,4195,4200,4185,292
|
|
20241114,161000,136707180,4195,4195,4195,4195,150
|
|
20241114,160900,136077930,4200,4200,4200,4200,50
|
|
20241114,160800,135867930,4220,4220,4220,4220,0
|
|
20241114,160700,135867930,4220,4220,4220,4220,0
|
|
20241114,160600,135867930,4220,4220,4220,4220,0
|
|
20241114,160500,135867930,4220,4220,4220,4220,0
|
|
20241114,160400,135867930,4220,4200,4220,4190,1350
|
|
20241114,160300,130206140,4225,4225,4225,4225,10
|
|
20241114,160200,130163890,4225,4225,4225,4225,11
|
|
20241114,160100,130117415,4200,4200,4200,4200,260
|
|
20241114,160000,129025415,4200,4200,4200,4200,0
|
|
20241114,155900,129025415,4200,4200,4200,4200,0
|
|
20241114,155800,129025415,4200,4210,4210,4200,304
|
|
20241114,155700,127747775,4210,4215,4215,4210,12
|
|
20241114,155600,127697250,4235,4235,4235,4235,0
|
|
20241114,155500,127697250,4235,4235,4235,4235,0
|
|
20241114,155400,127697250,4235,4235,4235,4235,10
|
|
20241114,155300,127654900,4235,4235,4235,4235,0
|
|
20241114,155200,127654900,4235,4235,4235,4235,0
|
|
20241114,155100,127654900,4235,4235,4235,4235,0
|
|
20241114,155000,127654900,4235,4235,4235,4235,0
|
|
20241114,154900,127654900,4235,4235,4235,4235,0
|
|
20241114,154800,127654900,4235,4235,4235,4235,0
|
|
20241114,154700,127654900,4235,4235,4235,4235,0
|
|
20241114,154600,127654900,4235,4235,4235,4235,0
|
|
20241114,154500,127654900,4235,4235,4235,4235,0
|
|
20241114,154400,127654900,4235,4235,4235,4235,0
|
|
20241114,154300,127654900,4235,4235,4235,4235,0
|
|
20241114,154200,127654900,4235,4235,4235,4235,0
|
|
20241114,154100,127654900,4235,4235,4235,4235,20
|
|
20241114,154000,127570200,4235,4235,4235,4235,0
|
|
20241114,153900,127570200,4235,4235,4235,4235,0
|
|
20241114,153800,127570200,4235,4235,4235,4235,1
|
|
20241114,153700,127565965,4205,4205,4205,4205,0
|
|
20241114,153600,127565965,4205,4205,4205,4205,0
|
|
20241114,153500,127565965,4205,4205,4205,4205,0
|
|
20241114,153400,127565965,4205,4205,4205,4205,0
|
|
20241114,153300,127565965,4205,4205,4205,4205,0
|
|
20241114,153200,127565965,4205,4205,4205,4205,0
|
|
20241114,153100,127565965,4205,4205,4205,4205,0
|
|
20241114,153000,127565965,4205,4205,4205,4205,30
|
|
20241114,152900,127439815,4205,4205,4205,4205,0
|
|
20241114,152800,127439815,4205,4205,4205,4205,0
|
|
20241114,152700,127439815,4205,4205,4205,4205,0
|
|
20241114,152600,127439815,4205,4205,4205,4205,0
|
|
20241114,152500,127439815,4205,4205,4205,4205,0
|
|
20241114,152400,127439815,4205,4205,4205,4205,0
|
|
20241114,152300,127439815,4205,4205,4205,4205,0
|
|
20241114,152200,127439815,4205,4205,4205,4205,0
|
|
20241114,152100,127439815,4205,4215,4215,4205,73
|
|
20241114,152000,127132545,4260,4255,4260,4255,258
|
|
20241114,151900,126033475,4205,4205,4205,4205,1
|
|
20241114,151800,126029270,4270,4270,4270,4270,0
|
|
20241114,151700,126029270,4270,4240,4270,4240,200
|
|
20241114,151600,125180010,4245,4245,4245,4245,0
|
|
20241114,151500,125180010,4245,4220,4250,4220,201
|
|
20241114,151400,124329535,4220,4205,4220,4205,1431
|
|
20241114,151300,118312165,4205,4205,4205,4205,82
|
|
20241114,151200,117967355,4205,4205,4205,4205,0
|
|
20241114,151100,117967355,4205,4205,4205,4205,123
|
|
20241114,151000,117450140,4205,4205,4205,4205,0
|
|
20241114,150900,117450140,4205,4210,4210,4205,1000
|
|
20241114,150800,113244070,4205,4205,4205,4205,0
|
|
20241114,150700,113244070,4205,4225,4225,4205,1465
|
|
20241114,150600,107071670,4270,4270,4270,4270,24
|
|
20241114,150500,106969190,4270,4270,4270,4270,69
|
|
20241114,150400,106674560,4270,4270,4270,4270,7
|
|
20241114,150300,106644670,4270,4270,4270,4270,0
|
|
20241114,150200,106644670,4270,4265,4270,4260,26
|
|
20241114,150100,106533800,4265,4265,4265,4265,0
|
|
20241114,150000,106533800,4265,4265,4265,4265,0
|
|
20241114,145900,106533800,4265,4245,4270,4235,82
|
|
20241114,145800,106185255,4245,4245,4245,4245,0
|
|
20241114,145700,106185255,4245,4245,4245,4245,0
|
|
20241114,145600,106185255,4245,4245,4245,4245,0
|
|
20241114,145500,106185255,4245,4245,4245,4245,0
|
|
20241114,145400,106185255,4245,4245,4245,4245,0
|
|
20241114,145300,106185255,4245,4245,4245,4245,0
|
|
20241114,145200,106185255,4245,4245,4245,4245,0
|
|
20241114,145100,106185255,4245,4245,4245,4245,0
|
|
20241114,145000,106185255,4245,4245,4245,4245,0
|
|
20241114,144900,106185255,4245,4245,4245,4245,0
|
|
20241114,144800,106185255,4245,4245,4245,4245,0
|
|
20241114,144700,106185255,4245,4245,4245,4245,0
|
|
20241114,144600,106185255,4245,4245,4245,4245,0
|
|
20241114,144500,106185255,4245,4245,4245,4245,0
|
|
20241114,144400,106185255,4245,4245,4245,4245,5
|
|
20241114,144300,106164030,4245,4245,4245,4245,12
|
|
20241114,144200,106113090,4250,4250,4250,4250,0
|
|
20241114,144100,106113090,4250,4250,4250,4250,0
|
|
20241114,144000,106113090,4250,4230,4250,4230,60
|
|
20241114,143900,105859260,4230,4230,4230,4230,0
|
|
20241114,143800,105859260,4230,4230,4230,4230,1
|
|
20241114,143700,105855030,4235,4235,4235,4235,0
|
|
20241114,143600,105855030,4235,4235,4235,4235,0
|
|
20241114,143500,105855030,4235,4235,4235,4235,0
|
|
20241114,143400,105855030,4235,4235,4235,4235,1
|
|
20241114,143300,105850795,4220,4220,4220,4220,0
|
|
20241114,143200,105850795,4220,4220,4220,4220,4
|
|
20241114,143100,105833915,4230,4230,4230,4230,0
|
|
20241114,143000,105833915,4230,4230,4230,4230,0
|
|
20241114,142900,105833915,4230,4230,4230,4230,0
|
|
20241114,142800,105833915,4230,4230,4230,4230,0
|
|
20241114,142700,105833915,4230,4230,4230,4230,476
|
|
20241114,142600,103820435,4230,4230,4230,4230,524
|
|
20241114,142500,101603915,4235,4235,4235,4235,0
|
|
20241114,142400,101603915,4235,4235,4235,4235,1370
|
|
20241114,142300,95801965,4235,4235,4235,4235,0
|
|
20241114,142200,95801965,4235,4235,4235,4235,0
|
|
20241114,142100,95801965,4235,4235,4235,4235,0
|
|
20241114,142000,95801965,4235,4235,4235,4235,40
|
|
20241114,141900,95632565,4245,4245,4245,4245,0
|
|
20241114,141800,95632565,4245,4245,4245,4245,0
|
|
20241114,141700,95632565,4245,4245,4245,4245,0
|
|
20241114,141600,95632565,4245,4245,4245,4245,0
|
|
20241114,141500,95632565,4245,4245,4245,4245,0
|
|
20241114,141400,95632565,4245,4245,4245,4245,40
|
|
20241114,141300,95462765,4245,4245,4245,4245,100
|
|
20241114,141200,95038265,4245,4245,4245,4245,0
|
|
20241114,141100,95038265,4245,4245,4245,4245,0
|
|
20241114,141000,95038265,4245,4245,4245,4245,0
|
|
20241114,140900,95038265,4245,4245,4245,4245,20
|
|
20241114,140800,94953365,4245,4245,4245,4245,47
|
|
20241114,140700,94753850,4245,4245,4245,4245,2
|
|
20241114,140600,94745360,4245,4245,4245,4245,0
|
|
20241114,140500,94745360,4245,4245,4245,4245,1
|
|
20241114,140400,94741115,4245,4245,4245,4245,0
|
|
20241114,140300,94741115,4245,4245,4245,4245,0
|
|
20241114,140200,94741115,4245,4245,4245,4245,10
|
|
20241114,140100,94698665,4245,4245,4245,4245,60
|
|
20241114,140000,94443965,4235,4235,4235,4235,40
|
|
20241114,135900,94274565,4235,4235,4235,4235,40
|
|
20241114,135800,94105165,4245,4245,4245,4245,0
|
|
20241114,135700,94105165,4245,4245,4245,4245,0
|
|
20241114,135600,94105165,4245,4240,4245,4240,500
|
|
20241114,135500,91982935,4245,4245,4245,4245,0
|
|
20241114,135400,91982935,4245,4245,4245,4245,0
|
|
20241114,135300,91982935,4245,4245,4245,4245,0
|
|
20241114,135200,91982935,4245,4245,4245,4245,0
|
|
20241114,135100,91982935,4245,4245,4245,4245,0
|
|
20241114,135000,91982935,4245,4245,4245,4245,0
|
|
20241114,134900,91982935,4245,4245,4245,4245,0
|
|
20241114,134800,91982935,4245,4245,4245,4245,0
|
|
20241114,134700,91982935,4245,4245,4245,4245,1
|
|
20241114,134600,91978690,4225,4225,4225,4225,0
|
|
20241114,134500,91978690,4225,4225,4225,4225,0
|
|
20241114,134400,91978690,4225,4225,4225,4225,0
|
|
20241114,134300,91978690,4225,4225,4225,4225,0
|
|
20241114,134200,91978690,4225,4225,4225,4225,0
|
|
20241114,134100,91978690,4225,4225,4225,4225,0
|
|
20241114,134000,91978690,4225,4235,4235,4225,500
|
|
20241114,133900,89865440,4240,4240,4240,4240,10
|
|
20241114,133800,89823040,4235,4235,4235,4235,0
|
|
20241114,133700,89823040,4235,4235,4235,4235,0
|
|
20241114,133600,89823040,4235,4235,4235,4235,0
|
|
20241114,133500,89823040,4235,4235,4235,4235,0
|
|
20241114,133400,89823040,4235,4235,4235,4235,0
|
|
20241114,133300,89823040,4235,4235,4235,4235,181
|
|
20241114,133200,89056505,4235,4235,4235,4235,500
|
|
20241114,133100,86939005,4245,4245,4245,4245,6
|
|
20241114,133000,86913535,4245,4245,4245,4245,0
|
|
20241114,132900,86913535,4245,4245,4245,4245,0
|
|
20241114,132800,86913535,4245,4245,4245,4245,0
|
|
20241114,132700,86913535,4245,4245,4245,4245,0
|
|
20241114,132600,86913535,4245,4245,4245,4245,0
|
|
20241114,132500,86913535,4245,4245,4245,4245,0
|
|
20241114,132400,86913535,4245,4245,4245,4245,0
|
|
20241114,132300,86913535,4245,4245,4245,4245,1
|
|
20241114,132200,86909290,4240,4240,4240,4240,0
|
|
20241114,132100,86909290,4240,4240,4240,4240,0
|
|
20241114,132000,86909290,4240,4235,4240,4235,45
|
|
20241114,131900,86718640,4260,4260,4260,4260,0
|
|
20241114,131800,86718640,4260,4260,4260,4260,0
|
|
20241114,131700,86718640,4260,4260,4260,4260,0
|
|
20241114,131600,86718640,4260,4260,4260,4260,0
|
|
20241114,131500,86718640,4260,4260,4260,4260,0
|
|
20241114,131400,86718640,4260,4260,4260,4260,0
|
|
20241114,131300,86718640,4260,4250,4260,4250,9
|
|
20241114,131200,86680325,4235,4235,4235,4235,0
|
|
20241114,131100,86680325,4235,4235,4235,4235,100
|
|
20241114,131000,86256825,4265,4265,4265,4265,0
|
|
20241114,130900,86256825,4265,4265,4265,4265,0
|
|
20241114,130800,86256825,4265,4265,4265,4265,0
|
|
20241114,130700,86256825,4265,4265,4265,4265,0
|
|
20241114,130600,86256825,4265,4265,4265,4265,0
|
|
20241114,130500,86256825,4265,4265,4265,4265,0
|
|
20241114,130400,86256825,4265,4265,4265,4265,0
|
|
20241114,130300,86256825,4265,4265,4265,4265,0
|
|
20241114,130200,86256825,4265,4265,4265,4265,0
|
|
20241114,130100,86256825,4265,4265,4265,4265,0
|
|
20241114,130000,86256825,4265,4265,4265,4265,0
|
|
20241114,125900,86256825,4265,4265,4265,4265,0
|
|
20241114,125800,86256825,4265,4265,4265,4265,0
|
|
20241114,125700,86256825,4265,4265,4265,4265,0
|
|
20241114,125600,86256825,4265,4265,4265,4265,0
|
|
20241114,125500,86256825,4265,4265,4265,4265,0
|
|
20241114,125400,86256825,4265,4265,4265,4265,0
|
|
20241114,125300,86256825,4265,4265,4265,4265,1
|
|
20241114,125200,86252560,4265,4265,4265,4265,45
|
|
20241114,125100,86060635,4260,4260,4260,4260,0
|
|
20241114,125000,86060635,4260,4260,4260,4260,0
|
|
20241114,124900,86060635,4260,4260,4260,4260,27
|
|
20241114,124800,85945615,4260,4260,4260,4260,3
|
|
20241114,124700,85932835,4260,4260,4260,4260,1
|
|
20241114,124600,85928575,4235,4235,4235,4235,0
|
|
20241114,124500,85928575,4235,4235,4235,4235,0
|
|
20241114,124400,85928575,4235,4235,4235,4235,0
|
|
20241114,124300,85928575,4235,4235,4235,4235,0
|
|
20241114,124200,85928575,4235,4235,4235,4235,536
|
|
20241114,124100,83658615,4230,4230,4230,4230,0
|
|
20241114,124000,83658615,4230,4230,4230,4230,0
|
|
20241114,123900,83658615,4230,4230,4230,4230,0
|
|
20241114,123800,83658615,4230,4230,4230,4230,0
|
|
20241114,123700,83658615,4230,4250,4260,4230,2209
|
|
20241114,123600,74302715,4255,4260,4260,4255,537
|
|
20241114,123500,72017775,4250,4250,4250,4250,0
|
|
20241114,123400,72017775,4250,4255,4255,4250,48
|
|
20241114,123300,71813740,4255,4255,4255,4255,0
|
|
20241114,123200,71813740,4255,4255,4255,4255,0
|
|
20241114,123100,71813740,4255,4255,4255,4255,0
|
|
20241114,123000,71813740,4255,4255,4255,4255,0
|
|
20241114,122900,71813740,4255,4255,4255,4255,0
|
|
20241114,122800,71813740,4255,4255,4255,4255,0
|
|
20241114,122700,71813740,4255,4270,4270,4255,114
|
|
20241114,122600,71327545,4265,4265,4265,4265,0
|
|
20241114,122500,71327545,4265,4265,4265,4265,0
|
|
20241114,122400,71327545,4265,4265,4265,4265,0
|
|
20241114,122300,71327545,4265,4265,4265,4265,19
|
|
20241114,122200,71246510,4280,4280,4280,4280,1
|
|
20241114,122100,71242230,4255,4255,4255,4255,0
|
|
20241114,122000,71242230,4255,4255,4255,4255,0
|
|
20241114,121900,71242230,4255,4255,4255,4255,25
|
|
20241114,121800,71135855,4285,4285,4285,4285,0
|
|
20241114,121700,71135855,4285,4285,4285,4285,0
|
|
20241114,121600,71135855,4285,4285,4285,4285,0
|
|
20241114,121500,71135855,4285,4285,4285,4285,0
|
|
20241114,121400,71135855,4285,4285,4285,4285,12
|
|
20241114,121300,71084435,4270,4270,4270,4270,4
|
|
20241114,121200,71067355,4245,4245,4245,4245,0
|
|
20241114,121100,71067355,4245,4245,4245,4245,0
|
|
20241114,121000,71067355,4245,4245,4245,4245,0
|
|
20241114,120900,71067355,4245,4245,4245,4245,0
|
|
20241114,120800,71067355,4245,4245,4245,4245,120
|
|
20241114,120700,70557955,4250,4250,4250,4250,0
|
|
20241114,120600,70557955,4250,4250,4250,4250,0
|
|
20241114,120500,70557955,4250,4250,4250,4250,0
|
|
20241114,120400,70557955,4250,4250,4250,4250,0
|
|
20241114,120300,70557955,4250,4250,4250,4250,0
|
|
20241114,120200,70557955,4250,4250,4250,4250,0
|
|
20241114,120100,70557955,4250,4250,4250,4250,0
|
|
20241114,120000,70557955,4250,4250,4250,4250,0
|
|
20241114,115900,70557955,4250,4250,4250,4250,42
|
|
20241114,115800,70379455,4240,4250,4250,4240,242
|
|
20241114,115700,69353055,4250,4240,4250,4240,18
|
|
20241114,115600,69276715,4240,4230,4240,4230,762
|
|
20241114,115500,66052875,4220,4215,4220,4215,1015
|
|
20241114,115400,61769725,4215,4225,4225,4215,1000
|
|
20241114,115300,57553895,4230,4230,4230,4230,351
|
|
20241114,115200,56069165,4235,4235,4235,4235,0
|
|
20241114,115100,56069165,4235,4235,4235,4235,0
|
|
20241114,115000,56069165,4235,4235,4235,4235,1
|
|
20241114,114900,56064930,4240,4240,4245,4240,109
|
|
20241114,114800,55602530,4245,4245,4245,4245,0
|
|
20241114,114700,55602530,4245,4245,4245,4245,0
|
|
20241114,114600,55602530,4245,4245,4245,4245,0
|
|
20241114,114500,55602530,4245,4245,4245,4245,776
|
|
20241114,114400,52308410,4250,4250,4250,4250,50
|
|
20241114,114300,52095910,4245,4245,4245,4245,0
|
|
20241114,114200,52095910,4245,4245,4245,4245,329
|
|
20241114,114100,50699305,4245,4255,4255,4245,2284
|
|
20241114,114000,40994655,4270,4270,4275,4255,232
|
|
20241114,113900,40005795,4275,4275,4275,4275,0
|
|
20241114,113800,40005795,4275,4275,4275,4275,10
|
|
20241114,113700,39963045,4280,4280,4280,4280,0
|
|
20241114,113600,39963045,4280,4280,4280,4280,0
|
|
20241114,113500,39963045,4280,4280,4280,4280,1
|
|
20241114,113400,39958765,4280,4280,4280,4280,0
|
|
20241114,113300,39958765,4280,4280,4280,4280,0
|
|
20241114,113200,39958765,4280,4280,4280,4280,0
|
|
20241114,113100,39958765,4280,4280,4280,4280,0
|
|
20241114,113000,39958765,4280,4280,4280,4280,1
|
|
20241114,112900,39954485,4265,4265,4265,4265,14
|
|
20241114,112800,39894775,4250,4250,4250,4250,0
|
|
20241114,112700,39894775,4250,4250,4250,4250,0
|
|
20241114,112600,39894775,4250,4250,4250,4250,4
|
|
20241114,112500,39877775,4255,4260,4260,4250,195
|
|
20241114,112400,39047255,4260,4265,4265,4260,541
|
|
20241114,112300,36740165,4265,4265,4265,4265,0
|
|
20241114,112200,36740165,4265,4280,4280,4250,1614
|
|
20241114,112100,29855605,4315,4315,4315,4315,0
|
|
20241114,112000,29855605,4315,4315,4315,4315,0
|
|
20241114,111900,29855605,4315,4315,4315,4315,0
|
|
20241114,111800,29855605,4315,4315,4315,4315,0
|
|
20241114,111700,29855605,4315,4315,4315,4315,14
|
|
20241114,111600,29795195,4315,4315,4315,4315,0
|
|
20241114,111500,29795195,4315,4315,4315,4315,0
|
|
20241114,111400,29795195,4315,4315,4315,4315,0
|
|
20241114,111300,29795195,4315,4315,4315,4315,0
|
|
20241114,111200,29795195,4315,4315,4315,4315,2
|
|
20241114,111100,29786565,4310,4280,4310,4280,123
|
|
20241114,111000,29258145,4280,4280,4285,4280,460
|
|
20241114,110900,27287120,4280,4280,4280,4280,0
|
|
20241114,110800,27287120,4280,4280,4280,4280,143
|
|
20241114,110700,26675080,4285,4280,4285,4280,867
|
|
20241114,110600,22964295,4330,4330,4330,4330,0
|
|
20241114,110500,22964295,4330,4330,4330,4330,0
|
|
20241114,110400,22964295,4330,4330,4330,4330,0
|
|
20241114,110300,22964295,4330,4330,4330,4330,0
|
|
20241114,110200,22964295,4330,4330,4330,4330,1
|
|
20241114,110100,22959965,4270,4270,4270,4270,0
|
|
20241114,110000,22959965,4270,4350,4350,4270,219
|
|
20241114,105900,22021715,4350,4310,4350,4310,71
|
|
20241114,105800,21715380,4315,4315,4315,4315,0
|
|
20241114,105700,21715380,4315,4315,4315,4315,0
|
|
20241114,105600,21715380,4315,4315,4315,4315,0
|
|
20241114,105500,21715380,4315,4315,4315,4315,0
|
|
20241114,105400,21715380,4315,4315,4315,4315,0
|
|
20241114,105300,21715380,4315,4315,4315,4315,55
|
|
20241114,105200,21478055,4350,4350,4350,4350,0
|
|
20241114,105100,21478055,4350,4350,4350,4350,0
|
|
20241114,105000,21478055,4350,4305,4350,4305,20
|
|
20241114,104900,21391430,4295,4295,4295,4295,0
|
|
20241114,104800,21391430,4295,4295,4295,4295,0
|
|
20241114,104700,21391430,4295,4295,4295,4295,0
|
|
20241114,104600,21391430,4295,4295,4295,4295,1
|
|
20241114,104500,21387135,4295,4295,4295,4295,0
|
|
20241114,104400,21387135,4295,4295,4295,4295,0
|
|
20241114,104300,21387135,4295,4290,4295,4290,33
|
|
20241114,104200,21245500,4295,4295,4295,4295,1
|
|
20241114,104100,21241205,4250,4250,4250,4250,0
|
|
20241114,104000,21241205,4250,4250,4250,4250,0
|
|
20241114,103900,21241205,4250,4250,4250,4250,0
|
|
20241114,103800,21241205,4250,4250,4250,4250,0
|
|
20241114,103700,21241205,4250,4255,4255,4250,141
|
|
20241114,103600,20641255,4355,4355,4355,4355,0
|
|
20241114,103500,20641255,4355,4355,4355,4355,0
|
|
20241114,103400,20641255,4355,4355,4355,4355,0
|
|
20241114,103300,20641255,4355,4355,4355,4355,0
|
|
20241114,103200,20641255,4355,4355,4355,4355,0
|
|
20241114,103100,20641255,4355,4355,4355,4355,0
|
|
20241114,103000,20641255,4355,4355,4355,4355,0
|
|
20241114,102900,20641255,4355,4355,4355,4355,0
|
|
20241114,102800,20641255,4355,4355,4355,4355,0
|
|
20241114,102700,20641255,4355,4355,4355,4355,0
|
|
20241114,102600,20641255,4355,4355,4355,4355,0
|
|
20241114,102500,20641255,4355,4355,4355,4355,0
|
|
20241114,102400,20641255,4355,4355,4355,4355,0
|
|
20241114,102300,20641255,4355,4355,4355,4355,0
|
|
20241114,102200,20641255,4355,4355,4355,4355,0
|
|
20241114,102100,20641255,4355,4355,4355,4355,0
|
|
20241114,102000,20641255,4355,4355,4355,4355,0
|
|
20241114,101900,20641255,4355,4355,4355,4355,0
|
|
20241114,101800,20641255,4355,4355,4355,4355,0
|
|
20241114,101700,20641255,4355,4355,4355,4355,0
|
|
20241114,101600,20641255,4355,4355,4355,4355,0
|
|
20241114,101500,20641255,4355,4355,4355,4355,0
|
|
20241114,101400,20641255,4355,4355,4355,4355,0
|
|
20241114,101300,20641255,4355,4355,4355,4355,0
|
|
20241114,101200,20641255,4355,4355,4355,4355,173
|
|
20241114,101100,19887840,4370,4370,4370,4370,0
|
|
20241114,101000,19887840,4370,4370,4370,4370,0
|
|
20241114,100900,19887840,4370,4370,4370,4370,0
|
|
20241114,100800,19887840,4370,4275,4380,4275,2313
|
|
20241114,100700,9907595,4275,4250,4275,4250,6
|
|
20241114,100600,9882070,4255,4275,4275,4255,180
|
|
20241114,100500,9112770,4275,4270,4275,4270,730
|
|
20241114,100400,5995105,4270,4270,4270,4270,0
|
|
20241114,100300,5995105,4270,4270,4270,4270,0
|
|
20241114,100200,5995105,4270,4270,4270,4270,0
|
|
20241114,100100,5995105,4270,4270,4270,4270,1
|
|
20241114,100000,5990835,4270,4270,4275,4270,1403
|