669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210600,127467825,4145,4145,4145,4145,1292
|
|
20241114,210500,127467825,4145,4145,4145,4145,0
|
|
20241114,210400,127467825,4145,4145,4145,4145,0
|
|
20241114,210300,127467825,4145,4145,4145,4145,0
|
|
20241114,210200,127467825,4145,4145,4145,4145,0
|
|
20241114,210100,127467825,4145,4145,4145,4145,0
|
|
20241114,210000,127467825,4145,4145,4145,4145,0
|
|
20241114,205900,127467825,4145,4145,4145,4145,0
|
|
20241114,205800,127467825,4145,4145,4145,4145,0
|
|
20241114,205700,127467825,4145,4145,4145,4145,0
|
|
20241114,205600,127467825,4145,4145,4145,4145,0
|
|
20241114,205500,127467825,4145,4145,4145,4145,0
|
|
20241114,205400,127467825,4145,4145,4145,4145,0
|
|
20241114,205300,127467825,4145,4145,4145,4145,0
|
|
20241114,205200,127467825,4145,4145,4145,4145,0
|
|
20241114,205100,127467825,4145,4145,4145,4145,0
|
|
20241114,205000,127467825,4145,4145,4145,4145,0
|
|
20241114,204900,127467825,4145,4145,4145,4145,0
|
|
20241114,204800,127467825,4145,4145,4145,4145,0
|
|
20241114,204700,127467825,4145,4145,4145,4145,0
|
|
20241114,204600,127467825,4145,4145,4145,4145,0
|
|
20241114,204500,127467825,4145,4145,4145,4145,0
|
|
20241114,204400,127467825,4145,4145,4145,4145,0
|
|
20241114,204300,127467825,4145,4145,4145,4145,0
|
|
20241114,204200,127467825,4145,4145,4145,4145,0
|
|
20241114,204100,127467825,4145,4145,4145,4145,0
|
|
20241114,204000,127467825,4145,4145,4145,4145,0
|
|
20241114,203900,127467825,4145,4145,4145,4145,0
|
|
20241114,203800,127467825,4145,4145,4145,4145,0
|
|
20241114,203700,127467825,4145,4145,4145,4145,0
|
|
20241114,203600,127467825,4145,4145,4145,4145,1292
|
|
20241114,203500,127467825,4145,4145,4145,4145,0
|
|
20241114,203400,127467825,4145,4145,4145,4145,0
|
|
20241114,203300,127467825,4145,4145,4145,4145,0
|
|
20241114,203200,127467825,4145,4145,4145,4145,0
|
|
20241114,203100,127467825,4145,4145,4145,4145,0
|
|
20241114,203000,127467825,4145,4145,4145,4145,0
|
|
20241114,202900,127467825,4145,4145,4145,4145,0
|
|
20241114,202800,127467825,4145,4145,4145,4145,0
|
|
20241114,202700,127467825,4145,4145,4145,4145,0
|
|
20241114,202600,127467825,4145,4145,4145,4145,0
|
|
20241114,202500,127467825,4145,4145,4145,4145,0
|
|
20241114,202400,127467825,4145,4145,4145,4145,0
|
|
20241114,202300,127467825,4145,4145,4145,4145,0
|
|
20241114,202200,127467825,4145,4145,4145,4145,0
|
|
20241114,202100,127467825,4145,4145,4145,4145,0
|
|
20241114,202000,127467825,4145,4145,4145,4145,0
|
|
20241114,201900,127467825,4145,4145,4145,4145,0
|
|
20241114,201800,127467825,4145,4145,4145,4145,0
|
|
20241114,201700,127467825,4145,4145,4145,4145,0
|
|
20241114,201600,127467825,4145,4145,4145,4145,0
|
|
20241114,201500,127467825,4145,4145,4145,4145,0
|
|
20241114,201400,127467825,4145,4145,4145,4145,0
|
|
20241114,201300,127467825,4145,4145,4145,4145,0
|
|
20241114,201200,127467825,4145,4145,4145,4145,0
|
|
20241114,201100,127467825,4145,4145,4145,4145,0
|
|
20241114,201000,127467825,4145,4145,4145,4145,0
|
|
20241114,200900,127467825,4145,4145,4145,4145,0
|
|
20241114,200800,127467825,4145,4145,4145,4145,0
|
|
20241114,200700,127467825,4145,4145,4145,4145,0
|
|
20241114,200600,127467825,4145,4145,4145,4145,1292
|
|
20241114,200500,127467825,4145,4145,4145,4145,0
|
|
20241114,200400,127467825,4145,4145,4145,4145,0
|
|
20241114,200300,127467825,4145,4145,4145,4145,0
|
|
20241114,200200,127467825,4145,4145,4145,4145,0
|
|
20241114,200100,127467825,4145,4145,4145,4145,0
|
|
20241114,200000,127467825,4145,4145,4145,4145,0
|
|
20241114,195900,127467825,4145,4145,4145,4145,0
|
|
20241114,195800,127467825,4145,4145,4145,4145,0
|
|
20241114,195700,127467825,4145,4145,4145,4145,0
|
|
20241114,195600,127467825,4145,4145,4145,4145,0
|
|
20241114,195500,127467825,4145,4145,4145,4145,0
|
|
20241114,195400,127467825,4145,4145,4145,4145,0
|
|
20241114,195300,127467825,4145,4145,4145,4145,0
|
|
20241114,195200,127467825,4145,4145,4145,4145,0
|
|
20241114,195100,127467825,4145,4145,4145,4145,0
|
|
20241114,195000,127467825,4145,4145,4145,4145,0
|
|
20241114,194900,127467825,4145,4145,4145,4145,0
|
|
20241114,194800,127467825,4145,4145,4145,4145,0
|
|
20241114,194700,127467825,4145,4145,4145,4145,0
|
|
20241114,194600,127467825,4145,4145,4145,4145,0
|
|
20241114,194500,127467825,4145,4145,4145,4145,0
|
|
20241114,194400,127467825,4145,4145,4145,4145,0
|
|
20241114,194300,127467825,4145,4145,4145,4145,0
|
|
20241114,194200,127467825,4145,4145,4145,4145,0
|
|
20241114,194100,127467825,4145,4145,4145,4145,0
|
|
20241114,194000,127467825,4145,4145,4145,4145,0
|
|
20241114,193900,127467825,4145,4145,4145,4145,0
|
|
20241114,193800,127467825,4145,4145,4145,4145,0
|
|
20241114,193700,127467825,4145,4145,4145,4145,0
|
|
20241114,193600,127467825,4145,4145,4145,4145,1292
|
|
20241114,193500,127467825,4145,4145,4145,4145,0
|
|
20241114,193400,127467825,4145,4145,4145,4145,0
|
|
20241114,193300,127467825,4145,4145,4145,4145,0
|
|
20241114,193200,127467825,4145,4145,4145,4145,0
|
|
20241114,193100,127467825,4145,4145,4145,4145,0
|
|
20241114,193000,127467825,4145,4145,4145,4145,0
|
|
20241114,192900,127467825,4145,4145,4145,4145,0
|
|
20241114,192800,127467825,4145,4145,4145,4145,0
|
|
20241114,192700,127467825,4145,4145,4145,4145,0
|
|
20241114,192600,127467825,4145,4145,4145,4145,0
|
|
20241114,192500,127467825,4145,4145,4145,4145,0
|
|
20241114,192400,127467825,4145,4145,4145,4145,0
|
|
20241114,192300,127467825,4145,4145,4145,4145,0
|
|
20241114,192200,127467825,4145,4145,4145,4145,0
|
|
20241114,192100,127467825,4145,4145,4145,4145,0
|
|
20241114,192000,127467825,4145,4145,4145,4145,0
|
|
20241114,191900,127467825,4145,4145,4145,4145,0
|
|
20241114,191800,127467825,4145,4145,4145,4145,0
|
|
20241114,191700,127467825,4145,4145,4145,4145,0
|
|
20241114,191600,127467825,4145,4145,4145,4145,0
|
|
20241114,191500,127467825,4145,4145,4145,4145,0
|
|
20241114,191400,127467825,4145,4145,4145,4145,0
|
|
20241114,191300,127467825,4145,4145,4145,4145,0
|
|
20241114,191200,127467825,4145,4145,4145,4145,0
|
|
20241114,191100,127467825,4145,4145,4145,4145,0
|
|
20241114,191000,127467825,4145,4145,4145,4145,0
|
|
20241114,190900,127467825,4145,4145,4145,4145,0
|
|
20241114,190800,127467825,4145,4145,4145,4145,0
|
|
20241114,190700,127467825,4145,4145,4145,4145,0
|
|
20241114,190600,127467825,4145,4145,4145,4145,1292
|
|
20241114,190500,127467825,4145,4145,4145,4145,0
|
|
20241114,190400,127467825,4145,4145,4145,4145,0
|
|
20241114,190300,127467825,4145,4145,4145,4145,0
|
|
20241114,190200,127467825,4145,4145,4145,4145,0
|
|
20241114,190100,127467825,4145,4145,4145,4145,0
|
|
20241114,190000,127467825,4145,4145,4145,4145,0
|
|
20241114,185900,127467825,4145,4145,4145,4145,0
|
|
20241114,185800,127467825,4145,4145,4145,4145,0
|
|
20241114,185700,127467825,4145,4145,4145,4145,0
|
|
20241114,185600,127467825,4145,4145,4145,4145,0
|
|
20241114,185500,127467825,4145,4145,4145,4145,0
|
|
20241114,185400,127467825,4145,4145,4145,4145,0
|
|
20241114,185300,127467825,4145,4145,4145,4145,0
|
|
20241114,185200,127467825,4145,4145,4145,4145,0
|
|
20241114,185100,127467825,4145,4145,4145,4145,0
|
|
20241114,185000,127467825,4145,4145,4145,4145,0
|
|
20241114,184900,127467825,4145,4145,4145,4145,0
|
|
20241114,184800,127467825,4145,4145,4145,4145,0
|
|
20241114,184700,127467825,4145,4145,4145,4145,0
|
|
20241114,184600,127467825,4145,4145,4145,4145,0
|
|
20241114,184500,127467825,4145,4145,4145,4145,0
|
|
20241114,184400,127467825,4145,4145,4145,4145,0
|
|
20241114,184300,127467825,4145,4145,4145,4145,0
|
|
20241114,184200,127467825,4145,4145,4145,4145,0
|
|
20241114,184100,127467825,4145,4145,4145,4145,0
|
|
20241114,184000,127467825,4145,4145,4145,4145,0
|
|
20241114,183900,127467825,4145,4145,4145,4145,0
|
|
20241114,183800,127467825,4145,4145,4145,4145,0
|
|
20241114,183700,127467825,4145,4145,4145,4145,0
|
|
20241114,183600,127467825,4145,4145,4145,4145,1292
|
|
20241114,183500,127467825,4145,4145,4145,4145,0
|
|
20241114,183400,127467825,4145,4145,4145,4145,0
|
|
20241114,183300,127467825,4145,4145,4145,4145,0
|
|
20241114,183200,127467825,4145,4145,4145,4145,0
|
|
20241114,183100,127467825,4145,4145,4145,4145,0
|
|
20241114,183000,127467825,4145,4145,4145,4145,0
|
|
20241114,182900,127467825,4145,4145,4145,4145,0
|
|
20241114,182800,127467825,4145,4145,4145,4145,0
|
|
20241114,182700,127467825,4145,4145,4145,4145,0
|
|
20241114,182600,127467825,4145,4145,4145,4145,0
|
|
20241114,182500,127467825,4145,4145,4145,4145,0
|
|
20241114,182400,127467825,4145,4145,4145,4145,0
|
|
20241114,182300,127467825,4145,4145,4145,4145,0
|
|
20241114,182200,127467825,4145,4145,4145,4145,0
|
|
20241114,182100,127467825,4145,4145,4145,4145,0
|
|
20241114,182000,127467825,4145,4145,4145,4145,0
|
|
20241114,181900,127467825,4145,4145,4145,4145,0
|
|
20241114,181800,127467825,4145,4145,4145,4145,0
|
|
20241114,181700,127467825,4145,4145,4145,4145,0
|
|
20241114,181600,127467825,4145,4145,4145,4145,0
|
|
20241114,181500,127467825,4145,4145,4145,4145,0
|
|
20241114,181400,127467825,4145,4145,4145,4145,0
|
|
20241114,181300,127467825,4145,4145,4145,4145,0
|
|
20241114,181200,127467825,4145,4145,4145,4145,0
|
|
20241114,181100,127467825,4145,4145,4145,4145,0
|
|
20241114,181000,127467825,4145,4145,4145,4145,0
|
|
20241114,180900,127467825,4145,4145,4145,4145,0
|
|
20241114,180800,127467825,4145,4145,4145,4145,0
|
|
20241114,180700,127467825,4145,4145,4145,4145,0
|
|
20241114,180600,127467825,4145,4145,4145,4145,1292
|
|
20241114,180500,127467825,4145,4145,4145,4145,0
|
|
20241114,180400,127467825,4145,4145,4145,4145,0
|
|
20241114,180300,127467825,4145,4145,4145,4145,0
|
|
20241114,180200,127467825,4145,4145,4145,4145,0
|
|
20241114,180100,127467825,4145,4145,4145,4145,0
|
|
20241114,180000,127467825,4145,4145,4145,4145,0
|
|
20241114,175900,127467825,4145,4145,4145,4145,0
|
|
20241114,175800,127467825,4145,4145,4145,4145,0
|
|
20241114,175700,127467825,4145,4145,4145,4145,0
|
|
20241114,175600,127467825,4145,4145,4145,4145,0
|
|
20241114,175500,127467825,4145,4145,4145,4145,0
|
|
20241114,175400,127467825,4145,4145,4145,4145,0
|
|
20241114,175300,127467825,4145,4145,4145,4145,0
|
|
20241114,175200,127467825,4145,4145,4145,4145,0
|
|
20241114,175100,127467825,4145,4145,4145,4145,0
|
|
20241114,175000,127467825,4145,4145,4145,4145,0
|
|
20241114,174900,127467825,4145,4145,4145,4145,0
|
|
20241114,174800,127467825,4145,4145,4145,4145,0
|
|
20241114,174700,127467825,4145,4145,4145,4145,0
|
|
20241114,174600,127467825,4145,4145,4145,4145,0
|
|
20241114,174500,127467825,4145,4145,4145,4145,0
|
|
20241114,174400,127467825,4145,4145,4145,4145,0
|
|
20241114,174300,127467825,4145,4145,4145,4145,0
|
|
20241114,174200,127467825,4145,4145,4145,4145,0
|
|
20241114,174100,127467825,4145,4145,4145,4145,0
|
|
20241114,174000,127467825,4145,4145,4145,4145,0
|
|
20241114,173900,127467825,4145,4145,4145,4145,0
|
|
20241114,173800,127467825,4145,4145,4145,4145,0
|
|
20241114,173700,127467825,4145,4145,4145,4145,0
|
|
20241114,173600,127467825,4145,4145,4145,4145,1292
|
|
20241114,173500,127467825,4145,4145,4145,4145,0
|
|
20241114,173400,127467825,4145,4145,4145,4145,0
|
|
20241114,173300,127467825,4145,4145,4145,4145,0
|
|
20241114,173200,127467825,4145,4145,4145,4145,0
|
|
20241114,173100,127467825,4145,4145,4145,4145,0
|
|
20241114,173000,127467825,4145,4145,4145,4145,0
|
|
20241114,172900,127467825,4145,4145,4145,4145,0
|
|
20241114,172800,127467825,4145,4145,4145,4145,0
|
|
20241114,172700,127467825,4145,4145,4145,4145,0
|
|
20241114,172600,127467825,4145,4145,4145,4145,0
|
|
20241114,172500,127467825,4145,4145,4145,4145,0
|
|
20241114,172400,127467825,4145,4145,4145,4145,0
|
|
20241114,172300,127467825,4145,4145,4145,4145,0
|
|
20241114,172200,127467825,4145,4145,4145,4145,0
|
|
20241114,172100,127467825,4145,4145,4145,4145,0
|
|
20241114,172000,127467825,4145,4145,4145,4145,0
|
|
20241114,171900,127467825,4145,4145,4145,4145,0
|
|
20241114,171800,127467825,4145,4145,4145,4145,0
|
|
20241114,171700,127467825,4145,4145,4145,4145,0
|
|
20241114,171600,127467825,4145,4145,4145,4145,0
|
|
20241114,171500,127467825,4145,4145,4145,4145,0
|
|
20241114,171400,127467825,4145,4145,4145,4145,0
|
|
20241114,171300,127467825,4145,4145,4145,4145,0
|
|
20241114,171200,127467825,4145,4145,4145,4145,0
|
|
20241114,171100,127467825,4145,4145,4145,4145,0
|
|
20241114,171000,127467825,4145,4145,4145,4145,0
|
|
20241114,170900,127467825,4145,4145,4145,4145,0
|
|
20241114,170800,127467825,4145,4145,4145,4145,0
|
|
20241114,170700,127467825,4145,4145,4145,4145,0
|
|
20241114,170600,127467825,4145,4145,4145,4145,1292
|
|
20241114,170500,127467825,4145,4145,4145,4145,0
|
|
20241114,170400,127467825,4145,4145,4145,4145,0
|
|
20241114,170300,127467825,4145,4145,4145,4145,0
|
|
20241114,170200,127467825,4145,4145,4145,4145,0
|
|
20241114,170100,127467825,4145,4145,4145,4145,0
|
|
20241114,170000,127467825,4145,4145,4145,4145,0
|
|
20241114,165900,127467825,4145,4145,4145,4145,0
|
|
20241114,165800,127467825,4145,4145,4145,4145,0
|
|
20241114,165700,127467825,4145,4145,4145,4145,0
|
|
20241114,165600,127467825,4145,4145,4145,4145,0
|
|
20241114,165500,127467825,4145,4145,4145,4145,0
|
|
20241114,165400,127467825,4145,4145,4145,4145,0
|
|
20241114,165300,127467825,4145,4145,4145,4145,0
|
|
20241114,165200,127467825,4145,4145,4145,4145,0
|
|
20241114,165100,127467825,4145,4145,4145,4145,0
|
|
20241114,165000,127467825,4145,4145,4145,4145,0
|
|
20241114,164900,127467825,4145,4145,4145,4145,0
|
|
20241114,164800,127467825,4145,4145,4145,4145,0
|
|
20241114,164700,127467825,4145,4145,4145,4145,0
|
|
20241114,164600,127467825,4145,4145,4145,4145,0
|
|
20241114,164500,127467825,4145,4145,4145,4145,0
|
|
20241114,164400,127467825,4145,4145,4145,4145,0
|
|
20241114,164300,127467825,4145,4145,4145,4145,0
|
|
20241114,164200,127467825,4145,4145,4145,4145,0
|
|
20241114,164100,127467825,4145,4145,4145,4145,0
|
|
20241114,164000,127467825,4145,4145,4145,4145,0
|
|
20241114,163900,127467825,4145,4145,4145,4145,0
|
|
20241114,163800,127467825,4145,4145,4145,4145,0
|
|
20241114,163700,127467825,4145,4145,4145,4145,0
|
|
20241114,163600,127467825,4145,4145,4145,4145,1292
|
|
20241114,163500,127467825,4145,4145,4145,4145,0
|
|
20241114,163400,127467825,4145,4145,4145,4145,0
|
|
20241114,163300,127467825,4145,4145,4145,4145,0
|
|
20241114,163200,127467825,4145,4145,4145,4145,0
|
|
20241114,163100,127467825,4145,4145,4145,4145,0
|
|
20241114,163000,127467825,4145,4145,4145,4145,1292
|
|
20241114,162900,122112485,4130,4130,4130,4130,0
|
|
20241114,162800,122112485,4130,4130,4130,4130,0
|
|
20241114,162700,122112485,4130,4130,4130,4130,0
|
|
20241114,162600,122112485,4130,4130,4130,4130,0
|
|
20241114,162500,122112485,4130,4130,4130,4130,0
|
|
20241114,162400,122112485,4130,4130,4130,4130,0
|
|
20241114,162300,122112485,4130,4130,4130,4130,0
|
|
20241114,162200,122112485,4130,4130,4130,4130,0
|
|
20241114,162100,122112485,4130,4130,4130,4130,0
|
|
20241114,162000,122112485,4130,4130,4130,4130,0
|
|
20241114,161900,122112485,4130,4130,4130,4130,1
|
|
20241114,161800,122108355,4100,4115,4115,4100,100
|
|
20241114,161700,121698235,4120,4120,4120,4120,3
|
|
20241114,161600,121685875,4130,4125,4130,4125,3
|
|
20241114,161500,121673495,4125,4125,4125,4125,0
|
|
20241114,161400,121673495,4125,4125,4125,4125,1
|
|
20241114,161300,121669370,4125,4125,4125,4125,4
|
|
20241114,161200,121652870,4125,4125,4125,4125,3
|
|
20241114,161100,121640495,4135,4135,4135,4135,1
|
|
20241114,161000,121636360,4130,4130,4130,4130,0
|
|
20241114,160900,121636360,4130,4130,4130,4130,6
|
|
20241114,160800,121611580,4125,4125,4125,4125,0
|
|
20241114,160700,121611580,4125,4110,4125,4110,380
|
|
20241114,160600,120046860,4100,4100,4100,4100,0
|
|
20241114,160500,120046860,4100,4100,4100,4100,0
|
|
20241114,160400,120046860,4100,4100,4100,4100,6
|
|
20241114,160300,120022260,4100,4085,4100,4085,170
|
|
20241114,160200,119327510,4085,4085,4085,4085,0
|
|
20241114,160100,119327510,4085,4085,4085,4085,0
|
|
20241114,160000,119327510,4085,4090,4090,4085,179
|
|
20241114,155900,118595605,4100,4100,4100,4100,89
|
|
20241114,155800,118230705,4100,4100,4100,4100,10
|
|
20241114,155700,118189705,4100,4100,4100,4100,1
|
|
20241114,155600,118185605,4100,4100,4100,4100,49
|
|
20241114,155500,117984705,4090,4090,4090,4090,0
|
|
20241114,155400,117984705,4090,4090,4090,4090,0
|
|
20241114,155300,117984705,4090,4090,4090,4090,37
|
|
20241114,155200,117833375,4100,4100,4100,4100,0
|
|
20241114,155100,117833375,4100,4100,4100,4100,51
|
|
20241114,155000,117624275,4110,4110,4110,4110,0
|
|
20241114,154900,117624275,4110,4110,4110,4110,0
|
|
20241114,154800,117624275,4110,4110,4110,4110,0
|
|
20241114,154700,117624275,4110,4110,4110,4110,20
|
|
20241114,154600,117542075,4100,4100,4100,4100,0
|
|
20241114,154500,117542075,4100,4100,4100,4100,300
|
|
20241114,154400,116312075,4110,4110,4110,4110,0
|
|
20241114,154300,116312075,4110,4110,4110,4110,0
|
|
20241114,154200,116312075,4110,4110,4110,4110,0
|
|
20241114,154100,116312075,4110,4110,4110,4110,0
|
|
20241114,154000,116312075,4110,4110,4110,4110,0
|
|
20241114,153900,116312075,4110,4110,4110,4110,0
|
|
20241114,153800,116312075,4110,4110,4110,4110,0
|
|
20241114,153700,116312075,4110,4110,4110,4110,0
|
|
20241114,153600,116312075,4110,4110,4110,4110,0
|
|
20241114,153500,116312075,4110,4110,4110,4110,0
|
|
20241114,153400,116312075,4110,4110,4110,4110,0
|
|
20241114,153300,116312075,4110,4110,4110,4110,0
|
|
20241114,153200,116312075,4110,4110,4110,4110,83
|
|
20241114,153100,115970945,4110,4110,4110,4110,20
|
|
20241114,153000,115888745,4115,4115,4115,4115,0
|
|
20241114,152900,115888745,4115,4115,4115,4115,0
|
|
20241114,152800,115888745,4115,4115,4115,4115,0
|
|
20241114,152700,115888745,4115,4115,4115,4115,0
|
|
20241114,152600,115888745,4115,4115,4115,4115,0
|
|
20241114,152500,115888745,4115,4115,4115,4115,1
|
|
20241114,152400,115884630,4090,4090,4090,4090,1
|
|
20241114,152300,115880540,4090,4090,4090,4090,0
|
|
20241114,152200,115880540,4090,4090,4090,4090,0
|
|
20241114,152100,115880540,4090,4090,4090,4090,13
|
|
20241114,152000,115827370,4090,4105,4105,4090,242
|
|
20241114,151900,114837005,4100,4100,4100,4100,293
|
|
20241114,151800,113635705,4105,4105,4105,4105,0
|
|
20241114,151700,113635705,4105,4105,4105,4105,0
|
|
20241114,151600,113635705,4105,4105,4105,4105,50
|
|
20241114,151500,113430455,4100,4105,4105,4100,271
|
|
20241114,151400,112319105,4100,4100,4100,4100,0
|
|
20241114,151300,112319105,4100,4100,4100,4100,19
|
|
20241114,151200,112241205,4090,4090,4090,4090,0
|
|
20241114,151100,112241205,4090,4090,4090,4090,0
|
|
20241114,151000,112241205,4090,4090,4090,4090,100
|
|
20241114,150900,111832205,4090,4090,4090,4090,0
|
|
20241114,150800,111832205,4090,4090,4090,4090,0
|
|
20241114,150700,111832205,4090,4090,4090,4090,0
|
|
20241114,150600,111832205,4090,4090,4090,4090,0
|
|
20241114,150500,111832205,4090,4090,4090,4090,0
|
|
20241114,150400,111832205,4090,4090,4090,4090,0
|
|
20241114,150300,111832205,4090,4090,4090,4090,1
|
|
20241114,150200,111828115,4090,4090,4090,4090,6
|
|
20241114,150100,111803575,4090,4085,4090,4085,12
|
|
20241114,150000,111754550,4085,4085,4085,4085,9
|
|
20241114,145900,111717785,4065,4065,4065,4065,0
|
|
20241114,145800,111717785,4065,4065,4065,4065,0
|
|
20241114,145700,111717785,4065,4065,4065,4065,94
|
|
20241114,145600,111335675,4055,4055,4055,4055,0
|
|
20241114,145500,111335675,4055,4055,4055,4055,0
|
|
20241114,145400,111335675,4055,4055,4055,4055,0
|
|
20241114,145300,111335675,4055,4055,4055,4055,0
|
|
20241114,145200,111335675,4055,4055,4055,4055,0
|
|
20241114,145100,111335675,4055,4060,4060,4055,132
|
|
20241114,145000,110800410,4055,4055,4055,4055,0
|
|
20241114,144900,110800410,4055,4055,4055,4055,0
|
|
20241114,144800,110800410,4055,4055,4055,4055,438
|
|
20241114,144700,109024320,4050,4050,4050,4050,0
|
|
20241114,144600,109024320,4050,4055,4055,4050,10
|
|
20241114,144500,108983775,4050,4055,4055,4050,234
|
|
20241114,144400,108035340,4080,4075,4080,4055,3922
|
|
20241114,144300,92127160,4080,4080,4080,4080,0
|
|
20241114,144200,92127160,4080,4080,4080,4080,0
|
|
20241114,144100,92127160,4080,4080,4080,4080,0
|
|
20241114,144000,92127160,4080,4080,4080,4080,0
|
|
20241114,143900,92127160,4080,4080,4080,4080,0
|
|
20241114,143800,92127160,4080,4080,4080,4080,30
|
|
20241114,143700,92004760,4075,4075,4075,4075,0
|
|
20241114,143600,92004760,4075,4075,4075,4075,0
|
|
20241114,143500,92004760,4075,4075,4075,4075,0
|
|
20241114,143400,92004760,4075,4075,4075,4075,0
|
|
20241114,143300,92004760,4075,4075,4075,4075,0
|
|
20241114,143200,92004760,4075,4080,4080,4075,47
|
|
20241114,143100,91813190,4090,4080,4090,4080,2
|
|
20241114,143000,91805020,4080,4080,4080,4080,40
|
|
20241114,142900,91641820,4100,4100,4100,4100,0
|
|
20241114,142800,91641820,4100,4100,4100,4100,22
|
|
20241114,142700,91551620,4070,4070,4070,4070,0
|
|
20241114,142600,91551620,4070,4070,4070,4070,0
|
|
20241114,142500,91551620,4070,4070,4070,4070,0
|
|
20241114,142400,91551620,4070,4070,4070,4070,0
|
|
20241114,142300,91551620,4070,4070,4070,4070,0
|
|
20241114,142200,91551620,4070,4070,4070,4070,0
|
|
20241114,142100,91551620,4070,4120,4120,4070,1368
|
|
20241114,142000,85971765,4120,4120,4120,4120,3
|
|
20241114,141900,85959405,4125,4125,4125,4125,0
|
|
20241114,141800,85959405,4125,4125,4125,4125,0
|
|
20241114,141700,85959405,4125,4125,4125,4125,0
|
|
20241114,141600,85959405,4125,4125,4125,4125,0
|
|
20241114,141500,85959405,4125,4125,4125,4125,0
|
|
20241114,141400,85959405,4125,4125,4130,4125,509
|
|
20241114,141300,83859735,4125,4125,4125,4125,20
|
|
20241114,141200,83777235,4085,4085,4085,4085,0
|
|
20241114,141100,83777235,4085,4085,4085,4085,0
|
|
20241114,141000,83777235,4085,4085,4085,4085,0
|
|
20241114,140900,83777235,4085,4085,4085,4085,0
|
|
20241114,140800,83777235,4085,4100,4100,4085,214
|
|
20241114,140700,82900440,4125,4125,4125,4125,0
|
|
20241114,140600,82900440,4125,4125,4125,4125,0
|
|
20241114,140500,82900440,4125,4125,4125,4125,0
|
|
20241114,140400,82900440,4125,4125,4125,4125,0
|
|
20241114,140300,82900440,4125,4125,4125,4125,0
|
|
20241114,140200,82900440,4125,4125,4125,4125,0
|
|
20241114,140100,82900440,4125,4125,4125,4125,0
|
|
20241114,140000,82900440,4125,4125,4125,4125,0
|
|
20241114,135900,82900440,4125,4125,4125,4125,0
|
|
20241114,135800,82900440,4125,4125,4125,4125,1
|
|
20241114,135700,82896315,4125,4125,4125,4125,20
|
|
20241114,135600,82813815,4125,4125,4125,4125,0
|
|
20241114,135500,82813815,4125,4125,4125,4125,0
|
|
20241114,135400,82813815,4125,4125,4125,4125,0
|
|
20241114,135300,82813815,4125,4125,4125,4125,0
|
|
20241114,135200,82813815,4125,4125,4125,4125,0
|
|
20241114,135100,82813815,4125,4125,4125,4125,0
|
|
20241114,135000,82813815,4125,4125,4125,4125,0
|
|
20241114,134900,82813815,4125,4125,4125,4125,0
|
|
20241114,134800,82813815,4125,4125,4125,4125,12
|
|
20241114,134700,82764315,4125,4125,4125,4125,0
|
|
20241114,134600,82764315,4125,4125,4125,4125,0
|
|
20241114,134500,82764315,4125,4125,4125,4125,3
|
|
20241114,134400,82751940,4125,4125,4125,4125,0
|
|
20241114,134300,82751940,4125,4125,4125,4125,0
|
|
20241114,134200,82751940,4125,4125,4125,4125,0
|
|
20241114,134100,82751940,4125,4125,4125,4125,21
|
|
20241114,134000,82665315,4125,4125,4125,4125,2
|
|
20241114,133900,82657065,4125,4125,4125,4125,0
|
|
20241114,133800,82657065,4125,4125,4125,4125,2
|
|
20241114,133700,82648815,4125,4125,4125,4125,1
|
|
20241114,133600,82644690,4090,4090,4090,4090,0
|
|
20241114,133500,82644690,4090,4090,4090,4090,0
|
|
20241114,133400,82644690,4090,4100,4100,4090,250
|
|
20241114,133300,81621750,4095,4095,4095,4095,0
|
|
20241114,133200,81621750,4095,4095,4095,4095,0
|
|
20241114,133100,81621750,4095,4105,4105,4095,677
|
|
20241114,133000,78845145,4125,4125,4125,4125,1078
|
|
20241114,132900,74398395,4125,4125,4125,4125,0
|
|
20241114,132800,74398395,4125,4125,4125,4125,0
|
|
20241114,132700,74398395,4125,4125,4125,4125,0
|
|
20241114,132600,74398395,4125,4125,4125,4125,18
|
|
20241114,132500,74324145,4125,4125,4130,4125,24
|
|
20241114,132400,74225045,4125,4125,4125,4125,0
|
|
20241114,132300,74225045,4125,4125,4125,4125,0
|
|
20241114,132200,74225045,4125,4125,4125,4125,0
|
|
20241114,132100,74225045,4125,4125,4125,4125,0
|
|
20241114,132000,74225045,4125,4125,4125,4125,0
|
|
20241114,131900,74225045,4125,4125,4125,4125,10
|
|
20241114,131800,74183795,4125,4105,4125,4090,209
|
|
20241114,131700,73327830,4130,4130,4130,4130,0
|
|
20241114,131600,73327830,4130,4130,4130,4130,0
|
|
20241114,131500,73327830,4130,4130,4130,4130,0
|
|
20241114,131400,73327830,4130,4130,4130,4130,0
|
|
20241114,131300,73327830,4130,4130,4130,4130,0
|
|
20241114,131200,73327830,4130,4130,4130,4130,0
|
|
20241114,131100,73327830,4130,4130,4130,4130,0
|
|
20241114,131000,73327830,4130,4130,4130,4130,20
|
|
20241114,130900,73245230,4085,4085,4085,4085,0
|
|
20241114,130800,73245230,4085,4105,4105,4085,1574
|
|
20241114,130700,66797015,4105,4105,4105,4105,0
|
|
20241114,130600,66797015,4105,4105,4105,4105,112
|
|
20241114,130500,66337255,4105,4105,4105,4105,0
|
|
20241114,130400,66337255,4105,4130,4130,4105,30
|
|
20241114,130300,66213605,4105,4105,4105,4105,0
|
|
20241114,130200,66213605,4105,4105,4105,4105,0
|
|
20241114,130100,66213605,4105,4105,4105,4105,0
|
|
20241114,130000,66213605,4105,4105,4105,4105,0
|
|
20241114,125900,66213605,4105,4105,4105,4105,0
|
|
20241114,125800,66213605,4105,4105,4105,4100,838
|
|
20241114,125700,62776430,4105,4125,4125,4105,616
|
|
20241114,125600,60242930,4125,4130,4130,4125,107
|
|
20241114,125500,59801055,4125,4130,4130,4125,2
|
|
20241114,125400,59792800,4130,4140,4140,4130,69
|
|
20241114,125300,59507540,4140,4140,4140,4140,0
|
|
20241114,125200,59507540,4140,4140,4140,4140,0
|
|
20241114,125100,59507540,4140,4140,4140,4140,0
|
|
20241114,125000,59507540,4140,4140,4140,4140,1
|
|
20241114,124900,59503400,4140,4140,4140,4140,1
|
|
20241114,124800,59499260,4140,4140,4140,4140,0
|
|
20241114,124700,59499260,4140,4135,4140,4135,2
|
|
20241114,124600,59490985,4135,4135,4135,4135,3
|
|
20241114,124500,59478580,4145,4145,4145,4145,1
|
|
20241114,124400,59474435,4145,4145,4145,4145,1
|
|
20241114,124300,59470290,4140,4140,4140,4140,0
|
|
20241114,124200,59470290,4140,4140,4140,4140,2
|
|
20241114,124100,59462010,4140,4140,4140,4140,2
|
|
20241114,124000,59453730,4145,4145,4145,4145,0
|
|
20241114,123900,59453730,4145,4145,4145,4145,0
|
|
20241114,123800,59453730,4145,4145,4145,4145,20
|
|
20241114,123700,59370830,4145,4145,4145,4145,2
|
|
20241114,123600,59362540,4145,4145,4145,4145,5
|
|
20241114,123500,59341815,4140,4140,4140,4140,2
|
|
20241114,123400,59333535,4140,4140,4140,4140,67
|
|
20241114,123300,59056155,4140,4140,4140,4140,133
|
|
20241114,123200,58505535,4175,4175,4175,4175,0
|
|
20241114,123100,58505535,4175,4175,4175,4175,0
|
|
20241114,123000,58505535,4175,4175,4175,4175,0
|
|
20241114,122900,58505535,4175,4175,4175,4175,0
|
|
20241114,122800,58505535,4175,4175,4175,4175,0
|
|
20241114,122700,58505535,4175,4175,4175,4175,0
|
|
20241114,122600,58505535,4175,4175,4175,4175,0
|
|
20241114,122500,58505535,4175,4175,4175,4175,9
|
|
20241114,122400,58467960,4170,4170,4170,4170,5
|
|
20241114,122300,58447110,4170,4170,4170,4170,100
|
|
20241114,122200,58030110,4170,4170,4170,4170,20
|
|
20241114,122100,57946710,4170,4170,4170,4170,0
|
|
20241114,122000,57946710,4170,4170,4170,4170,0
|
|
20241114,121900,57946710,4170,4170,4170,4170,10
|
|
20241114,121800,57905010,4170,4170,4170,4170,2
|
|
20241114,121700,57896670,4170,4170,4170,4170,1
|
|
20241114,121600,57892500,4145,4145,4145,4145,0
|
|
20241114,121500,57892500,4145,4145,4145,4145,0
|
|
20241114,121400,57892500,4145,4145,4145,4145,0
|
|
20241114,121300,57892500,4145,4145,4145,4145,64
|
|
20241114,121200,57627220,4145,4145,4145,4145,0
|
|
20241114,121100,57627220,4145,4145,4145,4145,0
|
|
20241114,121000,57627220,4145,4145,4145,4145,10
|
|
20241114,120900,57585770,4170,4170,4170,4170,0
|
|
20241114,120800,57585770,4170,4170,4170,4170,0
|
|
20241114,120700,57585770,4170,4170,4170,4170,20
|
|
20241114,120600,57502370,4145,4145,4145,4145,0
|
|
20241114,120500,57502370,4145,4145,4145,4145,0
|
|
20241114,120400,57502370,4145,4145,4145,4145,13
|
|
20241114,120300,57448485,4140,4140,4140,4140,2
|
|
20241114,120200,57440205,4140,4140,4140,4140,0
|
|
20241114,120100,57440205,4140,4140,4140,4140,0
|
|
20241114,120000,57440205,4140,4140,4140,4140,246
|
|
20241114,115900,56421765,4140,4140,4140,4140,0
|
|
20241114,115800,56421765,4140,4140,4140,4140,0
|
|
20241114,115700,56421765,4140,4140,4140,4140,0
|
|
20241114,115600,56421765,4140,4140,4140,4140,0
|
|
20241114,115500,56421765,4140,4140,4140,4140,0
|
|
20241114,115400,56421765,4140,4140,4140,4140,1
|
|
20241114,115300,56417625,4115,4115,4115,4115,0
|
|
20241114,115200,56417625,4115,4115,4115,4115,0
|
|
20241114,115100,56417625,4115,4140,4140,4115,23
|
|
20241114,115000,56322435,4155,4155,4155,4155,1
|
|
20241114,114900,56318280,4115,4120,4120,4115,371
|
|
20241114,114800,54789915,4155,4155,4155,4155,0
|
|
20241114,114700,54789915,4155,4160,4160,4155,2
|
|
20241114,114600,54781600,4125,4135,4135,4125,596
|
|
20241114,114500,52322255,4170,4170,4170,4170,5
|
|
20241114,114400,52301405,4170,4175,4175,4165,253
|
|
20241114,114300,51246465,4180,4175,4180,4175,12
|
|
20241114,114200,51196360,4180,4175,4180,4175,21
|
|
20241114,114100,51108680,4175,4150,4175,4150,36
|
|
20241114,114000,50958880,4165,4165,4165,4165,0
|
|
20241114,113900,50958880,4165,4165,4165,4165,0
|
|
20241114,113800,50958880,4165,4165,4165,4165,0
|
|
20241114,113700,50958880,4165,4165,4165,4165,0
|
|
20241114,113600,50958880,4165,4165,4165,4165,0
|
|
20241114,113500,50958880,4165,4165,4165,4165,20
|
|
20241114,113400,50875580,4125,4125,4125,4125,0
|
|
20241114,113300,50875580,4125,4125,4125,4125,0
|
|
20241114,113200,50875580,4125,4140,4140,4125,700
|
|
20241114,113100,47983405,4140,4160,4160,4140,245
|
|
20241114,113000,46966755,4160,4165,4165,4160,17
|
|
20241114,112900,46896000,4165,4165,4165,4165,0
|
|
20241114,112800,46896000,4165,4170,4170,4165,112
|
|
20241114,112700,46428985,4170,4170,4170,4170,0
|
|
20241114,112600,46428985,4170,4175,4175,4170,250
|
|
20241114,112500,45385360,4175,4175,4175,4175,2
|
|
20241114,112400,45377010,4180,4180,4180,4180,27
|
|
20241114,112300,45264150,4205,4205,4205,4205,0
|
|
20241114,112200,45264150,4205,4205,4205,4205,0
|
|
20241114,112100,45264150,4205,4205,4205,4205,48
|
|
20241114,112000,45062310,4210,4210,4210,4210,0
|
|
20241114,111900,45062310,4210,4210,4210,4210,20
|
|
20241114,111800,44978110,4180,4180,4180,4180,0
|
|
20241114,111700,44978110,4180,4180,4180,4180,0
|
|
20241114,111600,44978110,4180,4180,4180,4180,0
|
|
20241114,111500,44978110,4180,4180,4180,4180,24
|
|
20241114,111400,44877790,4210,4210,4210,4210,0
|
|
20241114,111300,44877790,4210,4210,4210,4210,0
|
|
20241114,111200,44877790,4210,4210,4210,4210,0
|
|
20241114,111100,44877790,4210,4210,4210,4210,0
|
|
20241114,111000,44877790,4210,4210,4210,4210,0
|
|
20241114,110900,44877790,4210,4210,4210,4210,1
|
|
20241114,110800,44873580,4210,4210,4210,4210,1
|
|
20241114,110700,44869370,4180,4180,4180,4180,0
|
|
20241114,110600,44869370,4180,4180,4180,4180,0
|
|
20241114,110500,44869370,4180,4180,4180,4180,12
|
|
20241114,110400,44819210,4210,4205,4210,4180,421
|
|
20241114,110300,43058900,4180,4185,4185,4180,1000
|
|
20241114,110200,38878875,4180,4180,4180,4180,0
|
|
20241114,110100,38878875,4180,4180,4180,4180,0
|
|
20241114,110000,38878875,4180,4180,4180,4180,100
|
|
20241114,105900,38460875,4180,4180,4180,4180,0
|
|
20241114,105800,38460875,4180,4180,4180,4180,50
|
|
20241114,105700,38251875,4180,4180,4180,4180,50
|
|
20241114,105600,38042875,4210,4210,4210,4210,1
|
|
20241114,105500,38038665,4180,4190,4190,4180,1000
|
|
20241114,105400,33857645,4190,4185,4190,4185,80
|
|
20241114,105300,33522545,4185,4190,4190,4185,120
|
|
20241114,105200,33020145,4220,4220,4220,4220,0
|
|
20241114,105100,33020145,4220,4220,4220,4220,0
|
|
20241114,105000,33020145,4220,4220,4220,4220,0
|
|
20241114,104900,33020145,4220,4220,4220,4220,5
|
|
20241114,104800,32999045,4220,4220,4220,4220,20
|
|
20241114,104700,32914645,4225,4225,4225,4225,0
|
|
20241114,104600,32914645,4225,4225,4225,4225,0
|
|
20241114,104500,32914645,4225,4225,4225,4225,0
|
|
20241114,104400,32914645,4225,4180,4225,4180,321
|
|
20241114,104300,31572820,4180,4235,4235,4180,187
|
|
20241114,104200,30790775,4235,4235,4235,4235,0
|
|
20241114,104100,30790775,4235,4235,4235,4235,0
|
|
20241114,104000,30790775,4235,4235,4235,4235,0
|
|
20241114,103900,30790775,4235,4235,4235,4235,0
|
|
20241114,103800,30790775,4235,4235,4235,4235,40
|
|
20241114,103700,30621375,4235,4235,4235,4235,0
|
|
20241114,103600,30621375,4235,4235,4235,4235,0
|
|
20241114,103500,30621375,4235,4235,4235,4235,0
|
|
20241114,103400,30621375,4235,4235,4235,4235,0
|
|
20241114,103300,30621375,4235,4235,4235,4235,0
|
|
20241114,103200,30621375,4235,4235,4235,4235,20
|
|
20241114,103100,30536675,4245,4245,4245,4245,0
|
|
20241114,103000,30536675,4245,4245,4245,4245,0
|
|
20241114,102900,30536675,4245,4245,4245,4245,0
|
|
20241114,102800,30536675,4245,4245,4245,4245,1
|
|
20241114,102700,30532430,4170,4170,4170,4170,0
|
|
20241114,102600,30532430,4170,4170,4170,4170,0
|
|
20241114,102500,30532430,4170,4170,4170,4170,200
|
|
20241114,102400,29698430,4170,4245,4245,4170,501
|
|
20241114,102300,27606205,4185,4200,4200,4185,700
|
|
20241114,102200,24673550,4200,4230,4230,4200,430
|
|
20241114,102100,22862250,4230,4230,4230,4230,0
|
|
20241114,102000,22862250,4230,4230,4230,4230,400
|
|
20241114,101900,21170250,4260,4260,4260,4260,0
|
|
20241114,101800,21170250,4260,4260,4260,4260,0
|
|
20241114,101700,21170250,4260,4255,4260,4255,96
|
|
20241114,101600,20761600,4235,4235,4235,4235,258
|
|
20241114,101500,19668970,4230,4230,4230,4230,0
|
|
20241114,101400,19668970,4230,4230,4230,4230,1
|
|
20241114,101300,19664740,4230,4230,4230,4230,114
|
|
20241114,101200,19182520,4220,4205,4220,4205,114
|
|
20241114,101100,18702295,4200,4200,4200,4200,777
|
|
20241114,101000,15438895,4215,4215,4215,4215,0
|
|
20241114,100900,15438895,4215,4195,4215,4195,52
|
|
20241114,100800,15220735,4200,4200,4200,4200,1
|
|
20241114,100700,15216535,4160,4165,4165,4160,373
|
|
20241114,100600,13664595,4235,4235,4235,4160,374
|
|
20241114,100500,12103435,4160,4165,4165,4155,335
|
|
20241114,100400,10709535,4250,4250,4250,4250,100
|
|
20241114,100300,10284535,4235,4235,4235,4235,405
|
|
20241114,100200,8569360,4225,4225,4225,4225,0
|
|
20241114,100100,8569360,4225,4220,4225,4215,1350
|
|
20241114,100000,2867520,4120,4120,4120,4120,696
|