685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,202200,706499000,4935,4935,4935,4935,4610
|
|
20241121,202100,706499000,4935,4935,4935,4935,0
|
|
20241121,202000,706499000,4935,4935,4935,4935,0
|
|
20241121,201900,706499000,4935,4935,4935,4935,0
|
|
20241121,201800,706499000,4935,4935,4935,4935,0
|
|
20241121,201700,706499000,4935,4935,4935,4935,0
|
|
20241121,201600,706499000,4935,4935,4935,4935,0
|
|
20241121,201500,706499000,4935,4935,4935,4935,0
|
|
20241121,201400,706499000,4935,4935,4935,4935,0
|
|
20241121,201300,706499000,4935,4935,4935,4935,0
|
|
20241121,201200,706499000,4935,4935,4935,4935,0
|
|
20241121,201100,706499000,4935,4935,4935,4935,0
|
|
20241121,201000,706499000,4935,4935,4935,4935,0
|
|
20241121,200900,706499000,4935,4935,4935,4935,0
|
|
20241121,200800,706499000,4935,4935,4935,4935,0
|
|
20241121,200700,706499000,4935,4935,4935,4935,0
|
|
20241121,200600,706499000,4935,4935,4935,4935,0
|
|
20241121,200500,706499000,4935,4935,4935,4935,0
|
|
20241121,200400,706499000,4935,4935,4935,4935,0
|
|
20241121,200300,706499000,4935,4935,4935,4935,0
|
|
20241121,200200,706499000,4935,4935,4935,4935,0
|
|
20241121,200100,706499000,4935,4935,4935,4935,0
|
|
20241121,200000,706499000,4935,4935,4935,4935,0
|
|
20241121,195900,706499000,4935,4935,4935,4935,0
|
|
20241121,195800,706499000,4935,4935,4935,4935,0
|
|
20241121,195700,706499000,4935,4935,4935,4935,0
|
|
20241121,195600,706499000,4935,4935,4935,4935,0
|
|
20241121,195500,706499000,4935,4935,4935,4935,0
|
|
20241121,195400,706499000,4935,4935,4935,4935,0
|
|
20241121,195300,706499000,4935,4935,4935,4935,0
|
|
20241121,195200,706499000,4935,4935,4935,4935,4610
|
|
20241121,195100,706499000,4935,4935,4935,4935,0
|
|
20241121,195000,706499000,4935,4935,4935,4935,0
|
|
20241121,194900,706499000,4935,4935,4935,4935,0
|
|
20241121,194800,706499000,4935,4935,4935,4935,0
|
|
20241121,194700,706499000,4935,4935,4935,4935,0
|
|
20241121,194600,706499000,4935,4935,4935,4935,0
|
|
20241121,194500,706499000,4935,4935,4935,4935,0
|
|
20241121,194400,706499000,4935,4935,4935,4935,0
|
|
20241121,194300,706499000,4935,4935,4935,4935,0
|
|
20241121,194200,706499000,4935,4935,4935,4935,0
|
|
20241121,194100,706499000,4935,4935,4935,4935,0
|
|
20241121,194000,706499000,4935,4935,4935,4935,0
|
|
20241121,193900,706499000,4935,4935,4935,4935,0
|
|
20241121,193800,706499000,4935,4935,4935,4935,0
|
|
20241121,193700,706499000,4935,4935,4935,4935,0
|
|
20241121,193600,706499000,4935,4935,4935,4935,0
|
|
20241121,193500,706499000,4935,4935,4935,4935,0
|
|
20241121,193400,706499000,4935,4935,4935,4935,0
|
|
20241121,193300,706499000,4935,4935,4935,4935,0
|
|
20241121,193200,706499000,4935,4935,4935,4935,0
|
|
20241121,193100,706499000,4935,4935,4935,4935,0
|
|
20241121,193000,706499000,4935,4935,4935,4935,0
|
|
20241121,192900,706499000,4935,4935,4935,4935,0
|
|
20241121,192800,706499000,4935,4935,4935,4935,0
|
|
20241121,192700,706499000,4935,4935,4935,4935,0
|
|
20241121,192600,706499000,4935,4935,4935,4935,0
|
|
20241121,192500,706499000,4935,4935,4935,4935,0
|
|
20241121,192400,706499000,4935,4935,4935,4935,0
|
|
20241121,192300,706499000,4935,4935,4935,4935,0
|
|
20241121,192200,706499000,4935,4935,4935,4935,4610
|
|
20241121,192100,706499000,4935,4935,4935,4935,0
|
|
20241121,192000,706499000,4935,4935,4935,4935,0
|
|
20241121,191900,706499000,4935,4935,4935,4935,0
|
|
20241121,191800,706499000,4935,4935,4935,4935,0
|
|
20241121,191700,706499000,4935,4935,4935,4935,0
|
|
20241121,191600,706499000,4935,4935,4935,4935,0
|
|
20241121,191500,706499000,4935,4935,4935,4935,0
|
|
20241121,191400,706499000,4935,4935,4935,4935,0
|
|
20241121,191300,706499000,4935,4935,4935,4935,0
|
|
20241121,191200,706499000,4935,4935,4935,4935,0
|
|
20241121,191100,706499000,4935,4935,4935,4935,0
|
|
20241121,191000,706499000,4935,4935,4935,4935,0
|
|
20241121,190900,706499000,4935,4935,4935,4935,0
|
|
20241121,190800,706499000,4935,4935,4935,4935,0
|
|
20241121,190700,706499000,4935,4935,4935,4935,0
|
|
20241121,190600,706499000,4935,4935,4935,4935,0
|
|
20241121,190500,706499000,4935,4935,4935,4935,0
|
|
20241121,190400,706499000,4935,4935,4935,4935,0
|
|
20241121,190300,706499000,4935,4935,4935,4935,0
|
|
20241121,190200,706499000,4935,4935,4935,4935,0
|
|
20241121,190100,706499000,4935,4935,4935,4935,0
|
|
20241121,190000,706499000,4935,4935,4935,4935,0
|
|
20241121,185900,706499000,4935,4935,4935,4935,0
|
|
20241121,185800,706499000,4935,4935,4935,4935,0
|
|
20241121,185700,706499000,4935,4935,4935,4935,0
|
|
20241121,185600,706499000,4935,4935,4935,4935,0
|
|
20241121,185500,706499000,4935,4935,4935,4935,0
|
|
20241121,185400,706499000,4935,4935,4935,4935,0
|
|
20241121,185300,706499000,4935,4935,4935,4935,0
|
|
20241121,185200,706499000,4935,4935,4935,4935,4610
|
|
20241121,185100,706499000,4935,4935,4935,4935,0
|
|
20241121,185000,706499000,4935,4935,4935,4935,0
|
|
20241121,184900,706499000,4935,4935,4935,4935,0
|
|
20241121,184800,706499000,4935,4935,4935,4935,0
|
|
20241121,184700,706499000,4935,4935,4935,4935,0
|
|
20241121,184600,706499000,4935,4935,4935,4935,0
|
|
20241121,184500,706499000,4935,4935,4935,4935,0
|
|
20241121,184400,706499000,4935,4935,4935,4935,0
|
|
20241121,184300,706499000,4935,4935,4935,4935,0
|
|
20241121,184200,706499000,4935,4935,4935,4935,0
|
|
20241121,184100,706499000,4935,4935,4935,4935,0
|
|
20241121,184000,706499000,4935,4935,4935,4935,0
|
|
20241121,183900,706499000,4935,4935,4935,4935,0
|
|
20241121,183800,706499000,4935,4935,4935,4935,0
|
|
20241121,183700,706499000,4935,4935,4935,4935,0
|
|
20241121,183600,706499000,4935,4935,4935,4935,0
|
|
20241121,183500,706499000,4935,4935,4935,4935,0
|
|
20241121,183400,706499000,4935,4935,4935,4935,0
|
|
20241121,183300,706499000,4935,4935,4935,4935,0
|
|
20241121,183200,706499000,4935,4935,4935,4935,0
|
|
20241121,183100,706499000,4935,4935,4935,4935,0
|
|
20241121,183000,706499000,4935,4935,4935,4935,0
|
|
20241121,182900,706499000,4935,4935,4935,4935,0
|
|
20241121,182800,706499000,4935,4935,4935,4935,0
|
|
20241121,182700,706499000,4935,4935,4935,4935,0
|
|
20241121,182600,706499000,4935,4935,4935,4935,0
|
|
20241121,182500,706499000,4935,4935,4935,4935,0
|
|
20241121,182400,706499000,4935,4935,4935,4935,0
|
|
20241121,182300,706499000,4935,4935,4935,4935,0
|
|
20241121,182200,706499000,4935,4935,4935,4935,4610
|
|
20241121,182100,706499000,4935,4935,4935,4935,0
|
|
20241121,182000,706499000,4935,4935,4935,4935,0
|
|
20241121,181900,706499000,4935,4935,4935,4935,0
|
|
20241121,181800,706499000,4935,4935,4935,4935,0
|
|
20241121,181700,706499000,4935,4935,4935,4935,0
|
|
20241121,181600,706499000,4935,4935,4935,4935,0
|
|
20241121,181500,706499000,4935,4935,4935,4935,0
|
|
20241121,181400,706499000,4935,4935,4935,4935,0
|
|
20241121,181300,706499000,4935,4935,4935,4935,0
|
|
20241121,181200,706499000,4935,4935,4935,4935,0
|
|
20241121,181100,706499000,4935,4935,4935,4935,0
|
|
20241121,181000,706499000,4935,4935,4935,4935,0
|
|
20241121,180900,706499000,4935,4935,4935,4935,0
|
|
20241121,180800,706499000,4935,4935,4935,4935,0
|
|
20241121,180700,706499000,4935,4935,4935,4935,0
|
|
20241121,180600,706499000,4935,4935,4935,4935,0
|
|
20241121,180500,706499000,4935,4935,4935,4935,0
|
|
20241121,180400,706499000,4935,4935,4935,4935,0
|
|
20241121,180300,706499000,4935,4935,4935,4935,0
|
|
20241121,180200,706499000,4935,4935,4935,4935,0
|
|
20241121,180100,706499000,4935,4935,4935,4935,0
|
|
20241121,180000,706499000,4935,4935,4935,4935,0
|
|
20241121,175900,706499000,4935,4935,4935,4935,0
|
|
20241121,175800,706499000,4935,4935,4935,4935,0
|
|
20241121,175700,706499000,4935,4935,4935,4935,0
|
|
20241121,175600,706499000,4935,4935,4935,4935,0
|
|
20241121,175500,706499000,4935,4935,4935,4935,0
|
|
20241121,175400,706499000,4935,4935,4935,4935,0
|
|
20241121,175300,706499000,4935,4935,4935,4935,0
|
|
20241121,175200,706499000,4935,4935,4935,4935,4610
|
|
20241121,175100,706499000,4935,4935,4935,4935,0
|
|
20241121,175000,706499000,4935,4935,4935,4935,0
|
|
20241121,174900,706499000,4935,4935,4935,4935,0
|
|
20241121,174800,706499000,4935,4935,4935,4935,0
|
|
20241121,174700,706499000,4935,4935,4935,4935,0
|
|
20241121,174600,706499000,4935,4935,4935,4935,0
|
|
20241121,174500,706499000,4935,4935,4935,4935,0
|
|
20241121,174400,706499000,4935,4935,4935,4935,0
|
|
20241121,174300,706499000,4935,4935,4935,4935,0
|
|
20241121,174200,706499000,4935,4935,4935,4935,0
|
|
20241121,174100,706499000,4935,4935,4935,4935,0
|
|
20241121,174000,706499000,4935,4935,4935,4935,0
|
|
20241121,173900,706499000,4935,4935,4935,4935,0
|
|
20241121,173800,706499000,4935,4935,4935,4935,0
|
|
20241121,173700,706499000,4935,4935,4935,4935,0
|
|
20241121,173600,706499000,4935,4935,4935,4935,0
|
|
20241121,173500,706499000,4935,4935,4935,4935,0
|
|
20241121,173400,706499000,4935,4935,4935,4935,0
|
|
20241121,173300,706499000,4935,4935,4935,4935,0
|
|
20241121,173200,706499000,4935,4935,4935,4935,0
|
|
20241121,173100,706499000,4935,4935,4935,4935,0
|
|
20241121,173000,706499000,4935,4935,4935,4935,0
|
|
20241121,172900,706499000,4935,4935,4935,4935,0
|
|
20241121,172800,706499000,4935,4935,4935,4935,0
|
|
20241121,172700,706499000,4935,4935,4935,4935,0
|
|
20241121,172600,706499000,4935,4935,4935,4935,0
|
|
20241121,172500,706499000,4935,4935,4935,4935,0
|
|
20241121,172400,706499000,4935,4935,4935,4935,0
|
|
20241121,172300,706499000,4935,4935,4935,4935,0
|
|
20241121,172200,706499000,4935,4935,4935,4935,4610
|
|
20241121,172100,706499000,4935,4935,4935,4935,0
|
|
20241121,172000,706499000,4935,4935,4935,4935,0
|
|
20241121,171900,706499000,4935,4935,4935,4935,0
|
|
20241121,171800,706499000,4935,4935,4935,4935,0
|
|
20241121,171700,706499000,4935,4935,4935,4935,0
|
|
20241121,171600,706499000,4935,4935,4935,4935,0
|
|
20241121,171500,706499000,4935,4935,4935,4935,0
|
|
20241121,171400,706499000,4935,4935,4935,4935,0
|
|
20241121,171300,706499000,4935,4935,4935,4935,0
|
|
20241121,171200,706499000,4935,4935,4935,4935,0
|
|
20241121,171100,706499000,4935,4935,4935,4935,0
|
|
20241121,171000,706499000,4935,4935,4935,4935,0
|
|
20241121,170900,706499000,4935,4935,4935,4935,0
|
|
20241121,170800,706499000,4935,4935,4935,4935,0
|
|
20241121,170700,706499000,4935,4935,4935,4935,0
|
|
20241121,170600,706499000,4935,4935,4935,4935,0
|
|
20241121,170500,706499000,4935,4935,4935,4935,0
|
|
20241121,170400,706499000,4935,4935,4935,4935,0
|
|
20241121,170300,706499000,4935,4935,4935,4935,0
|
|
20241121,170200,706499000,4935,4935,4935,4935,0
|
|
20241121,170100,706499000,4935,4935,4935,4935,0
|
|
20241121,170000,706499000,4935,4935,4935,4935,0
|
|
20241121,165900,706499000,4935,4935,4935,4935,0
|
|
20241121,165800,706499000,4935,4935,4935,4935,0
|
|
20241121,165700,706499000,4935,4935,4935,4935,0
|
|
20241121,165600,706499000,4935,4935,4935,4935,0
|
|
20241121,165500,706499000,4935,4935,4935,4935,0
|
|
20241121,165400,706499000,4935,4935,4935,4935,0
|
|
20241121,165300,706499000,4935,4935,4935,4935,0
|
|
20241121,165200,706499000,4935,4935,4935,4935,4610
|
|
20241121,165100,706499000,4935,4935,4935,4935,0
|
|
20241121,165000,706499000,4935,4935,4935,4935,0
|
|
20241121,164900,706499000,4935,4935,4935,4935,0
|
|
20241121,164800,706499000,4935,4935,4935,4935,0
|
|
20241121,164700,706499000,4935,4935,4935,4935,0
|
|
20241121,164600,706499000,4935,4935,4935,4935,0
|
|
20241121,164500,706499000,4935,4935,4935,4935,0
|
|
20241121,164400,706499000,4935,4935,4935,4935,0
|
|
20241121,164300,706499000,4935,4935,4935,4935,0
|
|
20241121,164200,706499000,4935,4935,4935,4935,0
|
|
20241121,164100,706499000,4935,4935,4935,4935,0
|
|
20241121,164000,706499000,4935,4935,4935,4935,0
|
|
20241121,163900,706499000,4935,4935,4935,4935,0
|
|
20241121,163800,706499000,4935,4935,4935,4935,0
|
|
20241121,163700,706499000,4935,4935,4935,4935,0
|
|
20241121,163600,706499000,4935,4935,4935,4935,0
|
|
20241121,163500,706499000,4935,4935,4935,4935,0
|
|
20241121,163400,706499000,4935,4935,4935,4935,0
|
|
20241121,163300,706499000,4935,4935,4935,4935,0
|
|
20241121,163200,706499000,4935,4935,4935,4935,0
|
|
20241121,163100,706499000,4935,4935,4935,4935,0
|
|
20241121,163000,706499000,4935,4935,4935,4935,0
|
|
20241121,162900,706499000,4935,4935,4935,4935,0
|
|
20241121,162800,706499000,4935,4935,4935,4935,0
|
|
20241121,162700,706499000,4935,4935,4935,4935,0
|
|
20241121,162600,706499000,4935,4935,4935,4935,0
|
|
20241121,162500,706499000,4935,4935,4935,4935,0
|
|
20241121,162400,706499000,4935,4935,4935,4935,0
|
|
20241121,162300,706499000,4935,4935,4935,4935,0
|
|
20241121,162200,706499000,4935,4935,4935,4935,4610
|
|
20241121,162100,706499000,4935,4935,4935,4935,0
|
|
20241121,162000,706499000,4935,4935,4935,4935,0
|
|
20241121,161900,706499000,4935,4935,4935,4935,0
|
|
20241121,161800,706499000,4935,4935,4935,4935,0
|
|
20241121,161700,706499000,4935,4935,4935,4935,0
|
|
20241121,161600,706499000,4935,4935,4935,4935,0
|
|
20241121,161500,706499000,4935,4935,4935,4935,0
|
|
20241121,161400,706499000,4935,4935,4935,4935,0
|
|
20241121,161300,706499000,4935,4935,4935,4935,0
|
|
20241121,161200,706499000,4935,4935,4935,4935,0
|
|
20241121,161100,706499000,4935,4935,4935,4935,0
|
|
20241121,161000,706499000,4935,4935,4935,4935,0
|
|
20241121,160900,706499000,4935,4935,4935,4935,0
|
|
20241121,160800,706499000,4935,4935,4935,4935,0
|
|
20241121,160700,706499000,4935,4935,4935,4935,0
|
|
20241121,160600,706499000,4935,4935,4935,4935,0
|
|
20241121,160500,706499000,4935,4935,4935,4935,0
|
|
20241121,160400,706499000,4935,4935,4935,4935,0
|
|
20241121,160300,706499000,4935,4935,4935,4935,0
|
|
20241121,160200,706499000,4935,4935,4935,4935,0
|
|
20241121,160100,706499000,4935,4935,4935,4935,0
|
|
20241121,160000,706499000,4935,4935,4935,4935,0
|
|
20241121,155900,706499000,4935,4935,4935,4935,0
|
|
20241121,155800,706499000,4935,4935,4935,4935,0
|
|
20241121,155700,706499000,4935,4935,4935,4935,0
|
|
20241121,155600,706499000,4935,4935,4935,4935,0
|
|
20241121,155500,706499000,4935,4935,4935,4935,0
|
|
20241121,155400,706499000,4935,4935,4935,4935,0
|
|
20241121,155300,706499000,4935,4935,4935,4935,0
|
|
20241121,155200,706499000,4935,4935,4935,4935,4610
|
|
20241121,155100,706499000,4935,4935,4935,4935,0
|
|
20241121,155000,706499000,4935,4935,4935,4935,0
|
|
20241121,154900,706499000,4935,4935,4935,4935,0
|
|
20241121,154800,706499000,4935,4935,4935,4935,0
|
|
20241121,154700,706499000,4935,4935,4935,4935,0
|
|
20241121,154600,706499000,4935,4935,4935,4935,0
|
|
20241121,154500,706499000,4935,4935,4935,4935,0
|
|
20241121,154400,706499000,4935,4935,4935,4935,0
|
|
20241121,154300,706499000,4935,4935,4935,4935,0
|
|
20241121,154200,706499000,4935,4935,4935,4935,0
|
|
20241121,154100,706499000,4935,4935,4935,4935,0
|
|
20241121,154000,706499000,4935,4935,4935,4935,0
|
|
20241121,153900,706499000,4935,4935,4935,4935,0
|
|
20241121,153800,706499000,4935,4935,4935,4935,0
|
|
20241121,153700,706499000,4935,4935,4935,4935,0
|
|
20241121,153600,706499000,4935,4935,4935,4935,0
|
|
20241121,153500,706499000,4935,4935,4935,4935,0
|
|
20241121,153400,706499000,4935,4935,4935,4935,0
|
|
20241121,153300,706499000,4935,4935,4935,4935,0
|
|
20241121,153200,706499000,4935,4935,4935,4935,0
|
|
20241121,153100,706499000,4935,4935,4935,4935,0
|
|
20241121,153000,706499000,4935,4935,4935,4935,4610
|
|
20241121,152900,683748650,4925,4925,4925,4925,0
|
|
20241121,152800,683748650,4925,4925,4925,4925,0
|
|
20241121,152700,683748650,4925,4925,4925,4925,0
|
|
20241121,152600,683748650,4925,4925,4925,4925,0
|
|
20241121,152500,683748650,4925,4925,4925,4925,0
|
|
20241121,152400,683748650,4925,4925,4925,4925,0
|
|
20241121,152300,683748650,4925,4925,4925,4925,0
|
|
20241121,152200,683748650,4925,4925,4925,4925,0
|
|
20241121,152100,683748650,4925,4925,4925,4925,0
|
|
20241121,152000,683748650,4925,4925,4925,4925,0
|
|
20241121,151900,683748650,4925,4920,4925,4915,356
|
|
20241121,151800,681997890,4925,4920,4925,4920,32
|
|
20241121,151700,681840440,4915,4920,4925,4915,175
|
|
20241121,151600,680980240,4930,4920,4930,4920,1344
|
|
20241121,151500,674367740,4920,4920,4935,4920,295
|
|
20241121,151400,672916310,4935,4925,4940,4925,146
|
|
20241121,151300,672197205,4925,4925,4925,4925,60
|
|
20241121,151200,671901705,4920,4925,4925,4920,64
|
|
20241121,151100,671586810,4925,4925,4925,4925,28
|
|
20241121,151000,671448910,4925,4920,4925,4920,134
|
|
20241121,150900,670789470,4925,4925,4925,4925,1025
|
|
20241121,150800,665741345,4935,4935,4935,4935,2
|
|
20241121,150700,665731475,4925,4925,4925,4925,9
|
|
20241121,150600,665687150,4935,4935,4935,4935,0
|
|
20241121,150500,665687150,4935,4935,4935,4935,0
|
|
20241121,150400,665687150,4935,4935,4935,4935,1
|
|
20241121,150300,665682215,4925,4925,4925,4925,0
|
|
20241121,150200,665682215,4925,4930,4930,4925,79
|
|
20241121,150100,665292835,4940,4940,4940,4940,0
|
|
20241121,150000,665292835,4940,4940,4940,4940,50
|
|
20241121,145900,665045835,4940,4940,4940,4930,224
|
|
20241121,145800,663939295,4930,4930,4930,4930,0
|
|
20241121,145700,663939295,4930,4925,4930,4925,157
|
|
20241121,145600,663165735,4925,4925,4925,4925,90
|
|
20241121,145500,662722485,4925,4925,4925,4925,90
|
|
20241121,145400,662279235,4925,4940,4940,4925,110
|
|
20241121,145300,661737185,4925,4940,4940,4925,92
|
|
20241121,145200,661284055,4925,4940,4940,4925,92
|
|
20241121,145100,660830925,4925,4935,4940,4925,95
|
|
20241121,145000,660362995,4925,4925,4935,4925,243
|
|
20241121,144900,659165570,4935,4935,4935,4935,0
|
|
20241121,144800,659165570,4935,4930,4935,4930,200
|
|
20241121,144700,658179560,4925,4930,4930,4925,556
|
|
20241121,144600,655441250,4925,4925,4925,4925,293
|
|
20241121,144500,653998225,4930,4930,4930,4930,0
|
|
20241121,144400,653998225,4930,4930,4930,4930,20
|
|
20241121,144300,653899625,4930,4930,4930,4930,50
|
|
20241121,144200,653653125,4930,4925,4930,4925,92
|
|
20241121,144100,653200015,4920,4920,4920,4920,0
|
|
20241121,144000,653200015,4920,4920,4920,4920,6
|
|
20241121,143900,653170495,4925,4925,4925,4925,0
|
|
20241121,143800,653170495,4925,4925,4925,4925,52
|
|
20241121,143700,652914395,4915,4920,4920,4915,365
|
|
20241121,143600,651118915,4915,4920,4920,4915,160
|
|
20241121,143500,650332000,4920,4925,4925,4920,303
|
|
20241121,143400,648840180,4925,4925,4925,4925,290
|
|
20241121,143300,647411930,4925,4930,4930,4925,192
|
|
20241121,143200,646465820,4930,4930,4930,4925,94
|
|
20241121,143100,646002850,4930,4930,4930,4930,347
|
|
20241121,143000,644292140,4930,4930,4940,4930,182
|
|
20241121,142900,643394860,4930,4930,4930,4930,96
|
|
20241121,142800,642921580,4940,4935,4940,4935,4
|
|
20241121,142700,642901830,4930,4930,4930,4930,91
|
|
20241121,142600,642453200,4935,4935,4935,4935,69
|
|
20241121,142500,642112685,4935,4935,4935,4935,91
|
|
20241121,142400,641663600,4940,4940,4940,4940,81
|
|
20241121,142300,641263460,4940,4945,4945,4940,92
|
|
20241121,142200,640808970,4940,4940,4940,4940,90
|
|
20241121,142100,640364370,4940,4945,4945,4940,95
|
|
20241121,142000,639895045,4945,4945,4955,4945,306
|
|
20241121,141900,638379875,4955,4945,4955,4945,24
|
|
20241121,141800,638261185,4955,4945,4955,4945,84
|
|
20241121,141700,637845795,4955,4945,4955,4945,288
|
|
20241121,141600,636421600,4950,4950,4950,4950,0
|
|
20241121,141500,636421600,4950,4950,4950,4950,0
|
|
20241121,141400,636421600,4950,4950,4950,4950,201
|
|
20241121,141300,635426650,4965,4965,4965,4965,0
|
|
20241121,141200,635426650,4965,4965,4965,4965,0
|
|
20241121,141100,635426650,4965,4965,4965,4965,0
|
|
20241121,141000,635426650,4965,4965,4965,4965,48
|
|
20241121,140900,635188330,4965,4965,4965,4965,0
|
|
20241121,140800,635188330,4965,4965,4965,4965,0
|
|
20241121,140700,635188330,4965,4965,4965,4965,0
|
|
20241121,140600,635188330,4965,4950,4965,4950,172
|
|
20241121,140500,634334510,4955,4940,4955,4940,22
|
|
20241121,140400,634225800,4955,4960,4960,4955,101
|
|
20241121,140300,633725335,4955,4930,4955,4930,2100
|
|
20241121,140200,623328030,4925,4925,4925,4925,8
|
|
20241121,140100,623288630,4930,4930,4930,4930,6
|
|
20241121,140000,623259050,4920,4920,4920,4920,0
|
|
20241121,135900,623259050,4920,4920,4920,4920,35
|
|
20241121,135800,623086850,4930,4930,4930,4930,0
|
|
20241121,135700,623086850,4930,4920,4930,4920,102
|
|
20241121,135600,622584990,4930,4930,4930,4930,0
|
|
20241121,135500,622584990,4930,4920,4930,4920,50
|
|
20241121,135400,622338970,4920,4920,4920,4920,15
|
|
20241121,135300,622265170,4930,4930,4930,4930,0
|
|
20241121,135200,622265170,4930,4930,4930,4930,2
|
|
20241121,135100,622255310,4915,4930,4930,4915,2377
|
|
20241121,135000,610567825,4925,4925,4925,4925,90
|
|
20241121,134900,610124575,4925,4925,4925,4925,1
|
|
20241121,134800,610119650,4925,4930,4930,4925,17
|
|
20241121,134700,610035915,4925,4925,4925,4925,7
|
|
20241121,134600,610001440,4930,4930,4930,4930,0
|
|
20241121,134500,610001440,4930,4925,4930,4925,3
|
|
20241121,134400,609986655,4930,4930,4930,4930,0
|
|
20241121,134300,609986655,4930,4930,4930,4930,12
|
|
20241121,134200,609927495,4925,4925,4925,4925,10
|
|
20241121,134100,609878245,4930,4930,4930,4930,0
|
|
20241121,134000,609878245,4930,4930,4930,4930,0
|
|
20241121,133900,609878245,4930,4930,4930,4930,0
|
|
20241121,133800,609878245,4930,4930,4930,4930,0
|
|
20241121,133700,609878245,4930,4930,4930,4930,40
|
|
20241121,133600,609681045,4930,4930,4930,4930,0
|
|
20241121,133500,609681045,4930,4930,4930,4930,0
|
|
20241121,133400,609681045,4930,4930,4930,4930,6
|
|
20241121,133300,609651465,4930,4930,4930,4930,40
|
|
20241121,133200,609454265,4935,4930,4935,4930,488
|
|
20241121,133100,607047420,4930,4930,4930,4930,0
|
|
20241121,133000,607047420,4930,4930,4930,4930,0
|
|
20241121,132900,607047420,4930,4930,4930,4930,0
|
|
20241121,132800,607047420,4930,4930,4930,4930,0
|
|
20241121,132700,607047420,4930,4930,4930,4930,0
|
|
20241121,132600,607047420,4930,4930,4930,4930,89
|
|
20241121,132500,606608650,4930,4930,4930,4930,0
|
|
20241121,132400,606608650,4930,4930,4930,4930,0
|
|
20241121,132300,606608650,4930,4930,4930,4930,55
|
|
20241121,132200,606337500,4935,4935,4935,4935,0
|
|
20241121,132100,606337500,4935,4935,4935,4935,0
|
|
20241121,132000,606337500,4935,4935,4935,4935,21
|
|
20241121,131900,606233865,4935,4935,4935,4935,321
|
|
20241121,131800,604649730,4935,4935,4935,4935,0
|
|
20241121,131700,604649730,4935,4935,4935,4935,0
|
|
20241121,131600,604649730,4935,4935,4935,4935,0
|
|
20241121,131500,604649730,4935,4920,4935,4920,209
|
|
20241121,131400,603618360,4930,4920,4930,4920,21
|
|
20241121,131300,603514840,4935,4920,4935,4920,2130
|
|
20241121,131200,593031500,4910,4910,4910,4910,0
|
|
20241121,131100,593031500,4910,4910,4910,4910,1
|
|
20241121,131000,593026590,4910,4910,4910,4910,0
|
|
20241121,130900,593026590,4910,4910,4910,4910,0
|
|
20241121,130800,593026590,4910,4915,4915,4910,130
|
|
20241121,130700,592387645,4910,4910,4910,4910,264
|
|
20241121,130600,591091405,4920,4920,4920,4920,150
|
|
20241121,130500,590353405,4910,4910,4910,4910,0
|
|
20241121,130400,590353405,4910,4910,4910,4910,153
|
|
20241121,130300,589602175,4910,4910,4910,4910,0
|
|
20241121,130200,589602175,4910,4910,4910,4910,0
|
|
20241121,130100,589602175,4910,4910,4910,4910,0
|
|
20241121,130000,589602175,4910,4910,4910,4910,0
|
|
20241121,125900,589602175,4910,4910,4910,4910,4
|
|
20241121,125800,589582535,4910,4910,4910,4910,200
|
|
20241121,125700,588600535,4925,4925,4925,4925,0
|
|
20241121,125600,588600535,4925,4925,4925,4925,0
|
|
20241121,125500,588600535,4925,4920,4925,4920,418
|
|
20241121,125400,586543090,4915,4915,4915,4915,82
|
|
20241121,125300,586140060,4910,4910,4910,4910,0
|
|
20241121,125200,586140060,4910,4910,4910,4910,20
|
|
20241121,125100,586041860,4915,4915,4915,4915,520
|
|
20241121,125000,583486060,4910,4910,4910,4910,0
|
|
20241121,124900,583486060,4910,4910,4910,4910,0
|
|
20241121,124800,583486060,4910,4910,4910,4910,0
|
|
20241121,124700,583486060,4910,4910,4910,4910,136
|
|
20241121,124600,582818300,4915,4920,4920,4915,2051
|
|
20241121,124500,572732480,4925,4925,4925,4925,10
|
|
20241121,124400,572683230,4925,4925,4925,4925,6
|
|
20241121,124300,572653680,4925,4925,4925,4925,0
|
|
20241121,124200,572653680,4925,4925,4925,4925,6
|
|
20241121,124100,572624130,4920,4930,4930,4920,671
|
|
20241121,124000,569316600,4930,4930,4930,4930,0
|
|
20241121,123900,569316600,4930,4930,4930,4930,0
|
|
20241121,123800,569316600,4930,4935,4935,4930,301
|
|
20241121,123700,567832500,4935,4935,4935,4935,0
|
|
20241121,123600,567832500,4935,4935,4935,4935,0
|
|
20241121,123500,567832500,4935,4935,4935,4935,0
|
|
20241121,123400,567832500,4935,4935,4935,4935,0
|
|
20241121,123300,567832500,4935,4935,4935,4935,0
|
|
20241121,123200,567832500,4935,4935,4935,4935,0
|
|
20241121,123100,567832500,4935,4935,4935,4935,8
|
|
20241121,123000,567793020,4935,4940,4940,4935,1401
|
|
20241121,122900,560878785,4940,4940,4940,4940,0
|
|
20241121,122800,560878785,4940,4940,4940,4940,25
|
|
20241121,122700,560755285,4940,4940,4940,4940,0
|
|
20241121,122600,560755285,4940,4940,4940,4940,0
|
|
20241121,122500,560755285,4940,4940,4940,4940,0
|
|
20241121,122400,560755285,4940,4960,4960,4940,505
|
|
20241121,122300,558258895,4960,4950,4965,4950,117
|
|
20241121,122200,557679565,4950,4950,4950,4950,0
|
|
20241121,122100,557679565,4950,4950,4950,4950,1
|
|
20241121,122000,557674615,4960,4960,4960,4960,0
|
|
20241121,121900,557674615,4960,4960,4960,4960,263
|
|
20241121,121800,556370135,4960,4960,4960,4960,0
|
|
20241121,121700,556370135,4960,4950,4965,4950,471
|
|
20241121,121600,554035510,4950,4950,4950,4950,0
|
|
20241121,121500,554035510,4950,4955,4955,4950,340
|
|
20241121,121400,552350980,4955,4955,4955,4955,195
|
|
20241121,121300,551384755,4955,4955,4955,4955,0
|
|
20241121,121200,551384755,4955,4955,4955,4955,279
|
|
20241121,121100,550002310,4960,4960,4960,4960,0
|
|
20241121,121000,550002310,4960,4960,4960,4960,0
|
|
20241121,120900,550002310,4960,4960,4960,4960,0
|
|
20241121,120800,550002310,4960,4960,4960,4960,0
|
|
20241121,120700,550002310,4960,4960,4960,4960,0
|
|
20241121,120600,550002310,4960,4960,4960,4960,0
|
|
20241121,120500,550002310,4960,4960,4960,4960,0
|
|
20241121,120400,550002310,4960,4960,4960,4960,0
|
|
20241121,120300,550002310,4960,4960,4960,4960,0
|
|
20241121,120200,550002310,4960,4960,4960,4960,0
|
|
20241121,120100,550002310,4960,4960,4960,4960,0
|
|
20241121,120000,550002310,4960,4935,4960,4935,10
|
|
20241121,115900,549952935,4930,4930,4930,4930,405
|
|
20241121,115800,547956285,4930,4930,4930,4925,62
|
|
20241121,115700,547650635,4930,4930,4930,4930,2
|
|
20241121,115600,547640775,4920,4920,4920,4920,0
|
|
20241121,115500,547640775,4920,4920,4920,4920,0
|
|
20241121,115400,547640775,4920,4920,4920,4920,0
|
|
20241121,115300,547640775,4920,4920,4920,4920,149
|
|
20241121,115200,546907695,4920,4920,4920,4920,0
|
|
20241121,115100,546907695,4920,4920,4920,4920,0
|
|
20241121,115000,546907695,4920,4920,4920,4920,67
|
|
20241121,114900,546578055,4925,4925,4925,4925,0
|
|
20241121,114800,546578055,4925,4925,4925,4925,828
|
|
20241121,114700,542500155,4930,4930,4930,4930,0
|
|
20241121,114600,542500155,4930,4930,4930,4930,0
|
|
20241121,114500,542500155,4930,4930,4930,4930,517
|
|
20241121,114400,539951345,4935,4935,4935,4935,0
|
|
20241121,114300,539951345,4935,4935,4935,4935,0
|
|
20241121,114200,539951345,4935,4935,4935,4935,300
|
|
20241121,114100,538470845,4930,4930,4930,4930,205
|
|
20241121,114000,537460195,4930,4930,4930,4930,0
|
|
20241121,113900,537460195,4930,4930,4930,4930,0
|
|
20241121,113800,537460195,4930,4930,4930,4930,0
|
|
20241121,113700,537460195,4930,4930,4930,4930,3
|
|
20241121,113600,537445405,4930,4930,4930,4930,0
|
|
20241121,113500,537445405,4930,4930,4930,4930,30
|
|
20241121,113400,537297505,4930,4930,4930,4930,0
|
|
20241121,113300,537297505,4930,4930,4930,4930,0
|
|
20241121,113200,537297505,4930,4930,4930,4930,400
|
|
20241121,113100,535325505,4930,4930,4930,4930,2
|
|
20241121,113000,535315645,4930,4930,4930,4930,0
|
|
20241121,112900,535315645,4930,4930,4930,4930,5
|
|
20241121,112800,535290995,4930,4930,4930,4930,592
|
|
20241121,112700,532372435,4930,4930,4930,4930,0
|
|
20241121,112600,532372435,4930,4930,4930,4930,657
|
|
20241121,112500,529133425,4935,4935,4935,4935,0
|
|
20241121,112400,529133425,4935,4935,4935,4935,0
|
|
20241121,112300,529133425,4935,4935,4935,4935,1
|
|
20241121,112200,529128490,4930,4930,4930,4930,346
|
|
20241121,112100,527422710,4935,4935,4935,4935,36
|
|
20241121,112000,527245050,4935,4930,5010,4930,2293
|
|
20241121,111900,515892910,4935,4935,4935,4935,10
|
|
20241121,111800,515843560,4925,4920,4925,4920,2453
|
|
20241121,111700,503764970,4920,4920,4920,4920,0
|
|
20241121,111600,503764970,4920,4915,4920,4915,1589
|
|
20241121,111500,495952125,4905,4905,4905,4905,0
|
|
20241121,111400,495952125,4905,4910,4910,4905,3403
|
|
20241121,111300,479254170,4910,4910,4910,4910,1
|
|
20241121,111200,479249260,4910,4910,4910,4910,0
|
|
20241121,111100,479249260,4910,4910,4915,4910,773
|
|
20241121,111000,475451330,4910,4910,4910,4910,1201
|
|
20241121,110900,469554420,4910,4910,4910,4910,0
|
|
20241121,110800,469554420,4910,4910,4910,4910,0
|
|
20241121,110700,469554420,4910,4910,4910,4910,114
|
|
20241121,110600,468994680,4925,4925,4925,4925,0
|
|
20241121,110500,468994680,4925,4925,4925,4925,0
|
|
20241121,110400,468994680,4925,4925,4925,4925,10
|
|
20241121,110300,468945430,4910,4910,4910,4910,1
|
|
20241121,110200,468940520,4925,4925,4925,4925,0
|
|
20241121,110100,468940520,4925,4925,4925,4925,1
|
|
20241121,110000,468935595,4915,4915,4915,4915,0
|
|
20241121,105900,468935595,4915,4915,4915,4915,0
|
|
20241121,105800,468935595,4915,4915,4915,4915,141
|
|
20241121,105700,468242580,4925,4925,4925,4925,124
|
|
20241121,105600,467631880,4925,4925,4925,4925,0
|
|
20241121,105500,467631880,4925,4925,4925,4925,0
|
|
20241121,105400,467631880,4925,4925,4925,4925,315
|
|
20241121,105300,466080505,4915,4915,4915,4915,0
|
|
20241121,105200,466080505,4915,4915,4915,4915,73
|
|
20241121,105100,465721710,4905,4905,4905,4905,0
|
|
20241121,105000,465721710,4905,4905,4905,4905,0
|
|
20241121,104900,465721710,4905,4905,4905,4905,0
|
|
20241121,104800,465721710,4905,4905,4905,4905,0
|
|
20241121,104700,465721710,4905,4905,4905,4905,105
|
|
20241121,104600,465206685,4905,4905,4905,4905,760
|
|
20241121,104500,461478885,4905,4920,4920,4905,3998
|
|
20241121,104400,441859455,4920,4920,4920,4920,0
|
|
20241121,104300,441859455,4920,4920,4920,4920,0
|
|
20241121,104200,441859455,4920,4920,4920,4920,0
|
|
20241121,104100,441859455,4920,4920,4920,4920,0
|
|
20241121,104000,441859455,4920,4920,4920,4920,0
|
|
20241121,103900,441859455,4920,4920,4920,4920,11
|
|
20241121,103800,441805335,4920,4920,4920,4920,0
|
|
20241121,103700,441805335,4920,4920,4920,4920,164
|
|
20241121,103600,440998455,4915,4915,4915,4915,0
|
|
20241121,103500,440998455,4915,4915,4915,4915,0
|
|
20241121,103400,440998455,4915,4915,4915,4915,0
|
|
20241121,103300,440998455,4915,4915,4915,4915,82
|
|
20241121,103200,440595425,4915,4915,4915,4915,0
|
|
20241121,103100,440595425,4915,4915,4915,4915,23
|
|
20241121,103000,440482380,4915,4915,4915,4915,492
|
|
20241121,102900,438064200,4915,4915,4915,4915,0
|
|
20241121,102800,438064200,4915,4915,4915,4915,10
|
|
20241121,102700,438015050,4920,4925,4925,4920,508
|
|
20241121,102600,435515665,4930,4930,4930,4930,0
|
|
20241121,102500,435515665,4930,4930,4930,4930,3
|
|
20241121,102400,435500875,4930,4930,4930,4930,100
|
|
20241121,102300,435007875,4930,4930,4930,4930,0
|
|
20241121,102200,435007875,4930,4930,4930,4930,0
|
|
20241121,102100,435007875,4930,4925,4930,4925,109
|
|
20241121,102000,434471040,4930,4930,4930,4930,311
|
|
20241121,101900,432937810,4930,4930,4930,4930,3
|
|
20241121,101800,432923020,4930,4915,4930,4915,2
|
|
20241121,101700,432913175,4930,4930,4930,4930,0
|
|
20241121,101600,432913175,4930,4930,4930,4930,0
|
|
20241121,101500,432913175,4930,4920,4930,4920,9
|
|
20241121,101400,432868885,4920,4920,4920,4920,10
|
|
20241121,101300,432819685,4920,4920,4920,4920,17
|
|
20241121,101200,432736045,4935,4935,4935,4935,115
|
|
20241121,101100,432168520,4935,4925,4935,4925,500
|
|
20241121,101000,429706010,4935,4930,4935,4930,2
|
|
20241121,100900,429696145,4930,4915,4930,4915,159
|
|
20241121,100800,428914550,4930,4930,4930,4930,0
|
|
20241121,100700,428914550,4930,4930,4930,4930,1
|
|
20241121,100600,428909620,4905,4900,4905,4895,2643
|
|
20241121,100500,415953540,4900,4900,4900,4900,440
|
|
20241121,100400,413797540,4905,4935,4935,4905,3653
|
|
20241121,100300,395852350,4935,4910,4935,4910,711
|
|
20241121,100200,392361265,4910,4910,4910,4910,7
|
|
20241121,100100,392326895,4920,4920,4920,4920,0
|
|
20241121,100000,392326895,4920,4920,4920,4920,0
|
|
20241121,095900,392326895,4920,4900,4920,4900,569
|
|
20241121,095800,389536735,4900,4895,4900,4895,331
|
|
20241121,095700,387916480,4900,4900,4900,4900,357
|
|
20241121,095600,386167180,4900,4900,4900,4900,8
|
|
20241121,095500,386127980,4900,4900,4900,4900,41
|
|
20241121,095400,385927080,4900,4900,4900,4900,0
|
|
20241121,095300,385927080,4900,4900,4900,4900,0
|
|
20241121,095200,385927080,4900,4905,4905,4900,21
|
|
20241121,095100,385824175,4900,4900,4900,4900,0
|
|
20241121,095000,385824175,4900,4900,4900,4900,18
|
|
20241121,094900,385735975,4900,4905,4905,4900,110
|
|
20241121,094800,385196925,4900,4900,4900,4900,88
|
|
20241121,094700,384765725,4900,4900,4900,4900,180
|
|
20241121,094600,383883725,4900,4895,4900,4895,12
|
|
20241121,094500,383824975,4900,4910,4910,4895,586
|
|
20241121,094400,380952175,4910,4930,4930,4910,148
|
|
20241121,094300,380225370,4915,4930,4930,4915,516
|
|
20241121,094200,377688830,4930,4930,4930,4915,506
|
|
20241121,094100,375201710,4925,4925,4925,4925,5
|
|
20241121,094000,375177085,4930,4920,4930,4920,262
|
|
20241121,093900,373886800,4920,4920,4920,4920,408
|
|
20241121,093800,371879440,4920,4920,4920,4920,0
|
|
20241121,093700,371879440,4920,4920,4920,4920,0
|
|
20241121,093600,371879440,4920,4920,4920,4920,3
|
|
20241121,093500,371864680,4910,4920,4920,4910,2
|
|
20241121,093400,371854850,4925,4920,4925,4915,144
|
|
20241121,093300,371146575,4915,4915,4915,4915,0
|
|
20241121,093200,371146575,4915,4900,4915,4900,1076
|
|
20241121,093100,365868785,4910,4900,4910,4900,122
|
|
20241121,093000,365269985,4900,4910,4910,4900,1204
|
|
20241121,092900,359370375,4900,4915,4915,4900,657
|
|
20241121,092800,356151050,4910,4910,4910,4910,38
|
|
20241121,092700,355964470,4910,4900,4910,4900,1444
|
|
20241121,092600,348887405,4895,4890,4895,4890,724
|
|
20241121,092500,345343945,4895,4885,4895,4885,54
|
|
20241121,092400,345080125,4890,4885,4890,4885,723
|
|
20241121,092300,341546985,4875,4875,4875,4865,2555
|
|
20241121,092200,329100775,4875,4905,4905,4875,3925
|
|
20241121,092100,309913375,4910,4920,4920,4910,2047
|
|
20241121,092000,299851285,4920,4935,4935,4920,5390
|
|
20241121,091900,273297180,4940,4930,4940,4930,71
|
|
20241121,091800,272946830,4940,4940,4940,4940,0
|
|
20241121,091700,272946830,4940,4940,4940,4940,1202
|
|
20241121,091600,267008950,4930,4940,4940,4930,7
|
|
20241121,091500,266974400,4940,4930,4940,4930,1815
|
|
20241121,091400,258021445,4930,4935,4940,4930,717
|
|
20241121,091300,254484360,4935,4935,4935,4935,176
|
|
20241121,091200,253615800,4925,4920,4925,4920,939
|
|
20241121,091100,248991285,4920,4915,4920,4910,4361
|
|
20241121,091000,227555820,4915,4925,4925,4915,3524
|
|
20241121,090900,210221760,4915,4940,4940,4905,4557
|
|
20241121,090800,187784830,4945,4950,4950,4925,49
|
|
20241121,090700,187542950,4955,4935,4960,4930,5436
|
|
20241121,090600,160700995,4960,4970,4970,4930,3232
|
|
20241121,090500,144693490,4975,4960,4975,4960,699
|
|
20241121,090400,141216300,4960,4950,4960,4950,4661
|
|
20241121,090300,118131685,4955,4995,4995,4955,5695
|
|
20241121,090200,89842820,4995,4970,4995,4960,3277
|
|
20241121,090100,73531715,4995,4980,4995,4970,1438
|
|
20241121,090000,66376875,4975,5020,5040,4975,13006
|