684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,202100,427687620,4925,4925,4925,4925,1700
|
|
20241122,202000,427687620,4925,4925,4925,4925,0
|
|
20241122,201900,427687620,4925,4925,4925,4925,0
|
|
20241122,201800,427687620,4925,4925,4925,4925,0
|
|
20241122,201700,427687620,4925,4925,4925,4925,0
|
|
20241122,201600,427687620,4925,4925,4925,4925,0
|
|
20241122,201500,427687620,4925,4925,4925,4925,0
|
|
20241122,201400,427687620,4925,4925,4925,4925,0
|
|
20241122,201300,427687620,4925,4925,4925,4925,0
|
|
20241122,201200,427687620,4925,4925,4925,4925,0
|
|
20241122,201100,427687620,4925,4925,4925,4925,0
|
|
20241122,201000,427687620,4925,4925,4925,4925,0
|
|
20241122,200900,427687620,4925,4925,4925,4925,0
|
|
20241122,200800,427687620,4925,4925,4925,4925,0
|
|
20241122,200700,427687620,4925,4925,4925,4925,0
|
|
20241122,200600,427687620,4925,4925,4925,4925,0
|
|
20241122,200500,427687620,4925,4925,4925,4925,0
|
|
20241122,200400,427687620,4925,4925,4925,4925,0
|
|
20241122,200300,427687620,4925,4925,4925,4925,0
|
|
20241122,200200,427687620,4925,4925,4925,4925,0
|
|
20241122,200100,427687620,4925,4925,4925,4925,0
|
|
20241122,200000,427687620,4925,4925,4925,4925,0
|
|
20241122,195900,427687620,4925,4925,4925,4925,0
|
|
20241122,195800,427687620,4925,4925,4925,4925,0
|
|
20241122,195700,427687620,4925,4925,4925,4925,0
|
|
20241122,195600,427687620,4925,4925,4925,4925,0
|
|
20241122,195500,427687620,4925,4925,4925,4925,0
|
|
20241122,195400,427687620,4925,4925,4925,4925,0
|
|
20241122,195300,427687620,4925,4925,4925,4925,0
|
|
20241122,195200,427687620,4925,4925,4925,4925,0
|
|
20241122,195100,427687620,4925,4925,4925,4925,1700
|
|
20241122,195000,427687620,4925,4925,4925,4925,0
|
|
20241122,194900,427687620,4925,4925,4925,4925,0
|
|
20241122,194800,427687620,4925,4925,4925,4925,0
|
|
20241122,194700,427687620,4925,4925,4925,4925,0
|
|
20241122,194600,427687620,4925,4925,4925,4925,0
|
|
20241122,194500,427687620,4925,4925,4925,4925,0
|
|
20241122,194400,427687620,4925,4925,4925,4925,0
|
|
20241122,194300,427687620,4925,4925,4925,4925,0
|
|
20241122,194200,427687620,4925,4925,4925,4925,0
|
|
20241122,194100,427687620,4925,4925,4925,4925,0
|
|
20241122,194000,427687620,4925,4925,4925,4925,0
|
|
20241122,193900,427687620,4925,4925,4925,4925,0
|
|
20241122,193800,427687620,4925,4925,4925,4925,0
|
|
20241122,193700,427687620,4925,4925,4925,4925,0
|
|
20241122,193600,427687620,4925,4925,4925,4925,0
|
|
20241122,193500,427687620,4925,4925,4925,4925,0
|
|
20241122,193400,427687620,4925,4925,4925,4925,0
|
|
20241122,193300,427687620,4925,4925,4925,4925,0
|
|
20241122,193200,427687620,4925,4925,4925,4925,0
|
|
20241122,193100,427687620,4925,4925,4925,4925,0
|
|
20241122,193000,427687620,4925,4925,4925,4925,0
|
|
20241122,192900,427687620,4925,4925,4925,4925,0
|
|
20241122,192800,427687620,4925,4925,4925,4925,0
|
|
20241122,192700,427687620,4925,4925,4925,4925,0
|
|
20241122,192600,427687620,4925,4925,4925,4925,0
|
|
20241122,192500,427687620,4925,4925,4925,4925,0
|
|
20241122,192400,427687620,4925,4925,4925,4925,0
|
|
20241122,192300,427687620,4925,4925,4925,4925,0
|
|
20241122,192200,427687620,4925,4925,4925,4925,0
|
|
20241122,192100,427687620,4925,4925,4925,4925,1700
|
|
20241122,192000,427687620,4925,4925,4925,4925,0
|
|
20241122,191900,427687620,4925,4925,4925,4925,0
|
|
20241122,191800,427687620,4925,4925,4925,4925,0
|
|
20241122,191700,427687620,4925,4925,4925,4925,0
|
|
20241122,191600,427687620,4925,4925,4925,4925,0
|
|
20241122,191500,427687620,4925,4925,4925,4925,0
|
|
20241122,191400,427687620,4925,4925,4925,4925,0
|
|
20241122,191300,427687620,4925,4925,4925,4925,0
|
|
20241122,191200,427687620,4925,4925,4925,4925,0
|
|
20241122,191100,427687620,4925,4925,4925,4925,0
|
|
20241122,191000,427687620,4925,4925,4925,4925,0
|
|
20241122,190900,427687620,4925,4925,4925,4925,0
|
|
20241122,190800,427687620,4925,4925,4925,4925,0
|
|
20241122,190700,427687620,4925,4925,4925,4925,0
|
|
20241122,190600,427687620,4925,4925,4925,4925,0
|
|
20241122,190500,427687620,4925,4925,4925,4925,0
|
|
20241122,190400,427687620,4925,4925,4925,4925,0
|
|
20241122,190300,427687620,4925,4925,4925,4925,0
|
|
20241122,190200,427687620,4925,4925,4925,4925,0
|
|
20241122,190100,427687620,4925,4925,4925,4925,0
|
|
20241122,190000,427687620,4925,4925,4925,4925,0
|
|
20241122,185900,427687620,4925,4925,4925,4925,0
|
|
20241122,185800,427687620,4925,4925,4925,4925,0
|
|
20241122,185700,427687620,4925,4925,4925,4925,0
|
|
20241122,185600,427687620,4925,4925,4925,4925,0
|
|
20241122,185500,427687620,4925,4925,4925,4925,0
|
|
20241122,185400,427687620,4925,4925,4925,4925,0
|
|
20241122,185300,427687620,4925,4925,4925,4925,0
|
|
20241122,185200,427687620,4925,4925,4925,4925,0
|
|
20241122,185100,427687620,4925,4925,4925,4925,1700
|
|
20241122,185000,427687620,4925,4925,4925,4925,0
|
|
20241122,184900,427687620,4925,4925,4925,4925,0
|
|
20241122,184800,427687620,4925,4925,4925,4925,0
|
|
20241122,184700,427687620,4925,4925,4925,4925,0
|
|
20241122,184600,427687620,4925,4925,4925,4925,0
|
|
20241122,184500,427687620,4925,4925,4925,4925,0
|
|
20241122,184400,427687620,4925,4925,4925,4925,0
|
|
20241122,184300,427687620,4925,4925,4925,4925,0
|
|
20241122,184200,427687620,4925,4925,4925,4925,0
|
|
20241122,184100,427687620,4925,4925,4925,4925,0
|
|
20241122,184000,427687620,4925,4925,4925,4925,0
|
|
20241122,183900,427687620,4925,4925,4925,4925,0
|
|
20241122,183800,427687620,4925,4925,4925,4925,0
|
|
20241122,183700,427687620,4925,4925,4925,4925,0
|
|
20241122,183600,427687620,4925,4925,4925,4925,0
|
|
20241122,183500,427687620,4925,4925,4925,4925,0
|
|
20241122,183400,427687620,4925,4925,4925,4925,0
|
|
20241122,183300,427687620,4925,4925,4925,4925,0
|
|
20241122,183200,427687620,4925,4925,4925,4925,0
|
|
20241122,183100,427687620,4925,4925,4925,4925,0
|
|
20241122,183000,427687620,4925,4925,4925,4925,0
|
|
20241122,182900,427687620,4925,4925,4925,4925,0
|
|
20241122,182800,427687620,4925,4925,4925,4925,0
|
|
20241122,182700,427687620,4925,4925,4925,4925,0
|
|
20241122,182600,427687620,4925,4925,4925,4925,0
|
|
20241122,182500,427687620,4925,4925,4925,4925,0
|
|
20241122,182400,427687620,4925,4925,4925,4925,0
|
|
20241122,182300,427687620,4925,4925,4925,4925,0
|
|
20241122,182200,427687620,4925,4925,4925,4925,0
|
|
20241122,182100,427687620,4925,4925,4925,4925,1700
|
|
20241122,182000,427687620,4925,4925,4925,4925,0
|
|
20241122,181900,427687620,4925,4925,4925,4925,0
|
|
20241122,181800,427687620,4925,4925,4925,4925,0
|
|
20241122,181700,427687620,4925,4925,4925,4925,0
|
|
20241122,181600,427687620,4925,4925,4925,4925,0
|
|
20241122,181500,427687620,4925,4925,4925,4925,0
|
|
20241122,181400,427687620,4925,4925,4925,4925,0
|
|
20241122,181300,427687620,4925,4925,4925,4925,0
|
|
20241122,181200,427687620,4925,4925,4925,4925,0
|
|
20241122,181100,427687620,4925,4925,4925,4925,0
|
|
20241122,181000,427687620,4925,4925,4925,4925,0
|
|
20241122,180900,427687620,4925,4925,4925,4925,0
|
|
20241122,180800,427687620,4925,4925,4925,4925,0
|
|
20241122,180700,427687620,4925,4925,4925,4925,0
|
|
20241122,180600,427687620,4925,4925,4925,4925,0
|
|
20241122,180500,427687620,4925,4925,4925,4925,0
|
|
20241122,180400,427687620,4925,4925,4925,4925,0
|
|
20241122,180300,427687620,4925,4925,4925,4925,0
|
|
20241122,180200,427687620,4925,4925,4925,4925,0
|
|
20241122,180100,427687620,4925,4925,4925,4925,0
|
|
20241122,180000,427687620,4925,4925,4925,4925,0
|
|
20241122,175900,427687620,4925,4925,4925,4925,0
|
|
20241122,175800,427687620,4925,4925,4925,4925,0
|
|
20241122,175700,427687620,4925,4925,4925,4925,0
|
|
20241122,175600,427687620,4925,4925,4925,4925,0
|
|
20241122,175500,427687620,4925,4925,4925,4925,0
|
|
20241122,175400,427687620,4925,4925,4925,4925,0
|
|
20241122,175300,427687620,4925,4925,4925,4925,0
|
|
20241122,175200,427687620,4925,4925,4925,4925,0
|
|
20241122,175100,427687620,4925,4925,4925,4925,1700
|
|
20241122,175000,427687620,4925,4925,4925,4925,0
|
|
20241122,174900,427687620,4925,4925,4925,4925,0
|
|
20241122,174800,427687620,4925,4925,4925,4925,0
|
|
20241122,174700,427687620,4925,4925,4925,4925,0
|
|
20241122,174600,427687620,4925,4925,4925,4925,0
|
|
20241122,174500,427687620,4925,4925,4925,4925,0
|
|
20241122,174400,427687620,4925,4925,4925,4925,0
|
|
20241122,174300,427687620,4925,4925,4925,4925,0
|
|
20241122,174200,427687620,4925,4925,4925,4925,0
|
|
20241122,174100,427687620,4925,4925,4925,4925,0
|
|
20241122,174000,427687620,4925,4925,4925,4925,0
|
|
20241122,173900,427687620,4925,4925,4925,4925,0
|
|
20241122,173800,427687620,4925,4925,4925,4925,0
|
|
20241122,173700,427687620,4925,4925,4925,4925,0
|
|
20241122,173600,427687620,4925,4925,4925,4925,0
|
|
20241122,173500,427687620,4925,4925,4925,4925,0
|
|
20241122,173400,427687620,4925,4925,4925,4925,0
|
|
20241122,173300,427687620,4925,4925,4925,4925,0
|
|
20241122,173200,427687620,4925,4925,4925,4925,0
|
|
20241122,173100,427687620,4925,4925,4925,4925,0
|
|
20241122,173000,427687620,4925,4925,4925,4925,0
|
|
20241122,172900,427687620,4925,4925,4925,4925,0
|
|
20241122,172800,427687620,4925,4925,4925,4925,0
|
|
20241122,172700,427687620,4925,4925,4925,4925,0
|
|
20241122,172600,427687620,4925,4925,4925,4925,0
|
|
20241122,172500,427687620,4925,4925,4925,4925,0
|
|
20241122,172400,427687620,4925,4925,4925,4925,0
|
|
20241122,172300,427687620,4925,4925,4925,4925,0
|
|
20241122,172200,427687620,4925,4925,4925,4925,0
|
|
20241122,172100,427687620,4925,4925,4925,4925,1700
|
|
20241122,172000,427687620,4925,4925,4925,4925,0
|
|
20241122,171900,427687620,4925,4925,4925,4925,0
|
|
20241122,171800,427687620,4925,4925,4925,4925,0
|
|
20241122,171700,427687620,4925,4925,4925,4925,0
|
|
20241122,171600,427687620,4925,4925,4925,4925,0
|
|
20241122,171500,427687620,4925,4925,4925,4925,0
|
|
20241122,171400,427687620,4925,4925,4925,4925,0
|
|
20241122,171300,427687620,4925,4925,4925,4925,0
|
|
20241122,171200,427687620,4925,4925,4925,4925,0
|
|
20241122,171100,427687620,4925,4925,4925,4925,0
|
|
20241122,171000,427687620,4925,4925,4925,4925,0
|
|
20241122,170900,427687620,4925,4925,4925,4925,0
|
|
20241122,170800,427687620,4925,4925,4925,4925,0
|
|
20241122,170700,427687620,4925,4925,4925,4925,0
|
|
20241122,170600,427687620,4925,4925,4925,4925,0
|
|
20241122,170500,427687620,4925,4925,4925,4925,0
|
|
20241122,170400,427687620,4925,4925,4925,4925,0
|
|
20241122,170300,427687620,4925,4925,4925,4925,0
|
|
20241122,170200,427687620,4925,4925,4925,4925,0
|
|
20241122,170100,427687620,4925,4925,4925,4925,0
|
|
20241122,170000,427687620,4925,4925,4925,4925,0
|
|
20241122,165900,427687620,4925,4925,4925,4925,0
|
|
20241122,165800,427687620,4925,4925,4925,4925,0
|
|
20241122,165700,427687620,4925,4925,4925,4925,0
|
|
20241122,165600,427687620,4925,4925,4925,4925,0
|
|
20241122,165500,427687620,4925,4925,4925,4925,0
|
|
20241122,165400,427687620,4925,4925,4925,4925,0
|
|
20241122,165300,427687620,4925,4925,4925,4925,0
|
|
20241122,165200,427687620,4925,4925,4925,4925,0
|
|
20241122,165100,427687620,4925,4925,4925,4925,1700
|
|
20241122,165000,427687620,4925,4925,4925,4925,0
|
|
20241122,164900,427687620,4925,4925,4925,4925,0
|
|
20241122,164800,427687620,4925,4925,4925,4925,0
|
|
20241122,164700,427687620,4925,4925,4925,4925,0
|
|
20241122,164600,427687620,4925,4925,4925,4925,0
|
|
20241122,164500,427687620,4925,4925,4925,4925,0
|
|
20241122,164400,427687620,4925,4925,4925,4925,0
|
|
20241122,164300,427687620,4925,4925,4925,4925,0
|
|
20241122,164200,427687620,4925,4925,4925,4925,0
|
|
20241122,164100,427687620,4925,4925,4925,4925,0
|
|
20241122,164000,427687620,4925,4925,4925,4925,0
|
|
20241122,163900,427687620,4925,4925,4925,4925,0
|
|
20241122,163800,427687620,4925,4925,4925,4925,0
|
|
20241122,163700,427687620,4925,4925,4925,4925,0
|
|
20241122,163600,427687620,4925,4925,4925,4925,0
|
|
20241122,163500,427687620,4925,4925,4925,4925,0
|
|
20241122,163400,427687620,4925,4925,4925,4925,0
|
|
20241122,163300,427687620,4925,4925,4925,4925,0
|
|
20241122,163200,427687620,4925,4925,4925,4925,0
|
|
20241122,163100,427687620,4925,4925,4925,4925,0
|
|
20241122,163000,427687620,4925,4925,4925,4925,0
|
|
20241122,162900,427687620,4925,4925,4925,4925,0
|
|
20241122,162800,427687620,4925,4925,4925,4925,0
|
|
20241122,162700,427687620,4925,4925,4925,4925,0
|
|
20241122,162600,427687620,4925,4925,4925,4925,0
|
|
20241122,162500,427687620,4925,4925,4925,4925,0
|
|
20241122,162400,427687620,4925,4925,4925,4925,0
|
|
20241122,162300,427687620,4925,4925,4925,4925,0
|
|
20241122,162200,427687620,4925,4925,4925,4925,0
|
|
20241122,162100,427687620,4925,4925,4925,4925,1700
|
|
20241122,162000,427687620,4925,4925,4925,4925,0
|
|
20241122,161900,427687620,4925,4925,4925,4925,0
|
|
20241122,161800,427687620,4925,4925,4925,4925,0
|
|
20241122,161700,427687620,4925,4925,4925,4925,0
|
|
20241122,161600,427687620,4925,4925,4925,4925,0
|
|
20241122,161500,427687620,4925,4925,4925,4925,0
|
|
20241122,161400,427687620,4925,4925,4925,4925,0
|
|
20241122,161300,427687620,4925,4925,4925,4925,0
|
|
20241122,161200,427687620,4925,4925,4925,4925,0
|
|
20241122,161100,427687620,4925,4925,4925,4925,0
|
|
20241122,161000,427687620,4925,4925,4925,4925,0
|
|
20241122,160900,427687620,4925,4925,4925,4925,0
|
|
20241122,160800,427687620,4925,4925,4925,4925,0
|
|
20241122,160700,427687620,4925,4925,4925,4925,0
|
|
20241122,160600,427687620,4925,4925,4925,4925,0
|
|
20241122,160500,427687620,4925,4925,4925,4925,0
|
|
20241122,160400,427687620,4925,4925,4925,4925,0
|
|
20241122,160300,427687620,4925,4925,4925,4925,0
|
|
20241122,160200,427687620,4925,4925,4925,4925,0
|
|
20241122,160100,427687620,4925,4925,4925,4925,0
|
|
20241122,160000,427687620,4925,4925,4925,4925,0
|
|
20241122,155900,427687620,4925,4925,4925,4925,0
|
|
20241122,155800,427687620,4925,4925,4925,4925,0
|
|
20241122,155700,427687620,4925,4925,4925,4925,0
|
|
20241122,155600,427687620,4925,4925,4925,4925,0
|
|
20241122,155500,427687620,4925,4925,4925,4925,0
|
|
20241122,155400,427687620,4925,4925,4925,4925,0
|
|
20241122,155300,427687620,4925,4925,4925,4925,0
|
|
20241122,155200,427687620,4925,4925,4925,4925,0
|
|
20241122,155100,427687620,4925,4925,4925,4925,1700
|
|
20241122,155000,427687620,4925,4925,4925,4925,0
|
|
20241122,154900,427687620,4925,4925,4925,4925,0
|
|
20241122,154800,427687620,4925,4925,4925,4925,0
|
|
20241122,154700,427687620,4925,4925,4925,4925,0
|
|
20241122,154600,427687620,4925,4925,4925,4925,0
|
|
20241122,154500,427687620,4925,4925,4925,4925,0
|
|
20241122,154400,427687620,4925,4925,4925,4925,0
|
|
20241122,154300,427687620,4925,4925,4925,4925,0
|
|
20241122,154200,427687620,4925,4925,4925,4925,0
|
|
20241122,154100,427687620,4925,4925,4925,4925,0
|
|
20241122,154000,427687620,4925,4925,4925,4925,0
|
|
20241122,153900,427687620,4925,4925,4925,4925,0
|
|
20241122,153800,427687620,4925,4925,4925,4925,0
|
|
20241122,153700,427687620,4925,4925,4925,4925,0
|
|
20241122,153600,427687620,4925,4925,4925,4925,0
|
|
20241122,153500,427687620,4925,4925,4925,4925,0
|
|
20241122,153400,427687620,4925,4925,4925,4925,0
|
|
20241122,153300,427687620,4925,4925,4925,4925,0
|
|
20241122,153200,427687620,4925,4925,4925,4925,0
|
|
20241122,153100,427687620,4925,4925,4925,4925,0
|
|
20241122,153000,427687620,4925,4925,4925,4925,1700
|
|
20241122,152900,419315120,4930,4930,4930,4930,0
|
|
20241122,152800,419315120,4930,4930,4930,4930,0
|
|
20241122,152700,419315120,4930,4930,4930,4930,0
|
|
20241122,152600,419315120,4930,4930,4930,4930,0
|
|
20241122,152500,419315120,4930,4930,4930,4930,0
|
|
20241122,152400,419315120,4930,4930,4930,4930,0
|
|
20241122,152300,419315120,4930,4930,4930,4930,0
|
|
20241122,152200,419315120,4930,4930,4930,4930,0
|
|
20241122,152100,419315120,4930,4930,4930,4930,0
|
|
20241122,152000,419315120,4930,4930,4930,4930,0
|
|
20241122,151900,419315120,4930,4925,4930,4915,9
|
|
20241122,151800,419270815,4920,4915,4920,4915,1240
|
|
20241122,151700,413171745,4925,4915,4925,4915,15
|
|
20241122,151600,413098010,4930,4920,4930,4920,11
|
|
20241122,151500,413043875,4925,4930,4930,4925,2
|
|
20241122,151400,413034020,4930,4930,4930,4930,22
|
|
20241122,151300,412925560,4925,4930,4930,4925,35
|
|
20241122,151200,412753180,4925,4930,4930,4925,133
|
|
20241122,151100,412098150,4925,4930,4930,4925,151
|
|
20241122,151000,411354455,4925,4915,4930,4915,438
|
|
20241122,150900,409197300,4930,4925,4930,4915,94
|
|
20241122,150800,408734525,4925,4925,4925,4925,436
|
|
20241122,150700,406587225,4925,4920,4925,4920,531
|
|
20241122,150600,403972070,4925,4925,4925,4925,0
|
|
20241122,150500,403972070,4925,4925,4925,4925,1
|
|
20241122,150400,403967145,4925,4925,4925,4925,0
|
|
20241122,150300,403967145,4925,4925,4925,4925,0
|
|
20241122,150200,403967145,4925,4925,4925,4925,3
|
|
20241122,150100,403952370,4920,4920,4920,4920,2437
|
|
20241122,150000,391962330,4920,4925,4925,4920,53
|
|
20241122,145900,391701560,4920,4920,4920,4920,222
|
|
20241122,145800,390609320,4925,4925,4925,4925,2
|
|
20241122,145700,390599470,4920,4920,4920,4920,0
|
|
20241122,145600,390599470,4920,4930,4930,4920,910
|
|
20241122,145500,386122170,4930,4925,4930,4925,6
|
|
20241122,145400,386092610,4930,4930,4930,4930,0
|
|
20241122,145300,386092610,4930,4925,4930,4925,105
|
|
20241122,145200,385574985,4930,4930,4930,4930,0
|
|
20241122,145100,385574985,4930,4925,4930,4925,136
|
|
20241122,145000,384905175,4925,4925,4925,4925,444
|
|
20241122,144900,382718475,4930,4930,4930,4930,0
|
|
20241122,144800,382718475,4930,4930,4930,4930,0
|
|
20241122,144700,382718475,4930,4930,4930,4930,0
|
|
20241122,144600,382718475,4930,4930,4930,4930,2
|
|
20241122,144500,382708615,4925,4930,4930,4925,12
|
|
20241122,144400,382649465,4930,4930,4930,4930,31
|
|
20241122,144300,382496635,4935,4930,4935,4930,52
|
|
20241122,144200,382240270,4935,4935,4935,4935,5
|
|
20241122,144100,382215595,4935,4935,4935,4935,0
|
|
20241122,144000,382215595,4935,4935,4935,4935,0
|
|
20241122,143900,382215595,4935,4935,4935,4935,0
|
|
20241122,143800,382215595,4935,4930,4935,4930,938
|
|
20241122,143700,377591220,4925,4925,4925,4925,50
|
|
20241122,143600,377344970,4930,4930,4930,4930,0
|
|
20241122,143500,377344970,4930,4925,4930,4925,136
|
|
20241122,143400,376675160,4925,4925,4925,4925,50
|
|
20241122,143300,376428910,4925,4925,4925,4925,2
|
|
20241122,143200,376419060,4925,4925,4925,4925,100
|
|
20241122,143100,375926560,4930,4930,4930,4930,0
|
|
20241122,143000,375926560,4930,4930,4930,4930,0
|
|
20241122,142900,375926560,4930,4930,4930,4930,0
|
|
20241122,142800,375926560,4930,4930,4930,4930,4
|
|
20241122,142700,375906840,4930,4930,4930,4930,0
|
|
20241122,142600,375906840,4930,4930,4930,4930,2
|
|
20241122,142500,375896980,4925,4925,4925,4925,50
|
|
20241122,142400,375650730,4930,4930,4930,4930,50
|
|
20241122,142300,375404230,4930,4930,4930,4930,0
|
|
20241122,142200,375404230,4930,4930,4930,4930,0
|
|
20241122,142100,375404230,4930,4925,4930,4925,24
|
|
20241122,142000,375286020,4925,4925,4925,4925,0
|
|
20241122,141900,375286020,4925,4925,4925,4925,0
|
|
20241122,141800,375286020,4925,4925,4925,4925,0
|
|
20241122,141700,375286020,4925,4925,4925,4925,30
|
|
20241122,141600,375138270,4930,4930,4930,4930,0
|
|
20241122,141500,375138270,4930,4930,4930,4930,0
|
|
20241122,141400,375138270,4930,4930,4930,4930,0
|
|
20241122,141300,375138270,4930,4930,4930,4930,0
|
|
20241122,141200,375138270,4930,4930,4930,4930,0
|
|
20241122,141100,375138270,4930,4930,4930,4930,0
|
|
20241122,141000,375138270,4930,4930,4930,4930,0
|
|
20241122,140900,375138270,4930,4930,4930,4930,0
|
|
20241122,140800,375138270,4930,4930,4930,4930,0
|
|
20241122,140700,375138270,4930,4930,4930,4930,1
|
|
20241122,140600,375133340,4930,4930,4930,4930,0
|
|
20241122,140500,375133340,4930,4930,4930,4930,4
|
|
20241122,140400,375113620,4930,4930,4930,4930,0
|
|
20241122,140300,375113620,4930,4930,4930,4930,60
|
|
20241122,140200,374817820,4930,4920,4930,4920,114
|
|
20241122,140100,374256450,4915,4915,4915,4915,21
|
|
20241122,140000,374153235,4925,4925,4925,4925,0
|
|
20241122,135900,374153235,4925,4920,4925,4920,338
|
|
20241122,135800,372490265,4920,4920,4920,4920,259
|
|
20241122,135700,371215985,4925,4925,4925,4925,10
|
|
20241122,135600,371166735,4925,4925,4925,4925,0
|
|
20241122,135500,371166735,4925,4925,4925,4925,0
|
|
20241122,135400,371166735,4925,4925,4925,4925,0
|
|
20241122,135300,371166735,4925,4925,4925,4925,1763
|
|
20241122,135200,362483960,4930,4930,4930,4930,0
|
|
20241122,135100,362483960,4930,4930,4930,4930,0
|
|
20241122,135000,362483960,4930,4930,4930,4930,0
|
|
20241122,134900,362483960,4930,4930,4930,4930,10
|
|
20241122,134800,362434660,4925,4930,4930,4925,187
|
|
20241122,134700,361513345,4930,4930,4930,4930,236
|
|
20241122,134600,360349865,4935,4940,4940,4930,959
|
|
20241122,134500,355621970,4935,4935,4935,4935,0
|
|
20241122,134400,355621970,4935,4935,4935,4935,81
|
|
20241122,134300,355222235,4935,4935,4935,4935,186
|
|
20241122,134200,354304325,4935,4935,4935,4935,133
|
|
20241122,134100,353647970,4940,4940,4940,4940,8
|
|
20241122,134000,353608450,4940,4940,4940,4940,2
|
|
20241122,133900,353598570,4930,4940,4940,4930,18
|
|
20241122,133800,353509810,4935,4935,4935,4935,947
|
|
20241122,133700,348836365,4930,4930,4930,4930,0
|
|
20241122,133600,348836365,4930,4930,4930,4930,28
|
|
20241122,133500,348698325,4930,4930,4930,4930,0
|
|
20241122,133400,348698325,4930,4935,4935,4930,427
|
|
20241122,133300,346592580,4940,4940,4940,4940,142
|
|
20241122,133200,345891100,4945,4945,4945,4945,0
|
|
20241122,133100,345891100,4945,4945,4945,4945,2
|
|
20241122,133000,345881210,4940,4940,4940,4940,0
|
|
20241122,132900,345881210,4940,4940,4940,4940,0
|
|
20241122,132800,345881210,4940,4940,4940,4940,11
|
|
20241122,132700,345826870,4945,4950,4950,4945,461
|
|
20241122,132600,343545720,4955,4955,4955,4955,1
|
|
20241122,132500,343540765,4950,4950,4950,4950,0
|
|
20241122,132400,343540765,4950,4950,4950,4950,0
|
|
20241122,132300,343540765,4950,4950,4950,4950,0
|
|
20241122,132200,343540765,4950,4950,4950,4950,0
|
|
20241122,132100,343540765,4950,4945,4950,4945,193
|
|
20241122,132000,342585490,4945,4945,4945,4945,54
|
|
20241122,131900,342318460,4940,4940,4940,4940,80
|
|
20241122,131800,341923260,4945,4945,4945,4945,0
|
|
20241122,131700,341923260,4945,4945,4945,4945,4
|
|
20241122,131600,341903480,4945,4945,4945,4945,0
|
|
20241122,131500,341903480,4945,4945,4945,4945,0
|
|
20241122,131400,341903480,4945,4945,4945,4945,0
|
|
20241122,131300,341903480,4945,4945,4945,4945,1081
|
|
20241122,131200,336557935,4945,4945,4945,4945,0
|
|
20241122,131100,336557935,4945,4945,4945,4945,0
|
|
20241122,131000,336557935,4945,4945,4945,4945,2
|
|
20241122,130900,336548045,4940,4940,4940,4940,0
|
|
20241122,130800,336548045,4940,4935,4940,4935,264
|
|
20241122,130700,335243935,4935,4935,4935,4935,0
|
|
20241122,130600,335243935,4935,4935,4935,4935,0
|
|
20241122,130500,335243935,4935,4935,4935,4935,0
|
|
20241122,130400,335243935,4935,4935,4935,4935,0
|
|
20241122,130300,335243935,4935,4935,4935,4935,24
|
|
20241122,130200,335125495,4935,4935,4935,4935,8
|
|
20241122,130100,335086015,4935,4935,4935,4935,0
|
|
20241122,130000,335086015,4935,4935,4935,4935,0
|
|
20241122,125900,335086015,4935,4935,4935,4935,0
|
|
20241122,125800,335086015,4935,4935,4935,4935,0
|
|
20241122,125700,335086015,4935,4935,4935,4935,2
|
|
20241122,125600,335076145,4940,4940,4940,4940,0
|
|
20241122,125500,335076145,4940,4940,4940,4940,0
|
|
20241122,125400,335076145,4940,4940,4940,4940,3
|
|
20241122,125300,335061325,4940,4940,4940,4940,0
|
|
20241122,125200,335061325,4940,4940,4940,4940,0
|
|
20241122,125100,335061325,4940,4940,4940,4940,0
|
|
20241122,125000,335061325,4940,4940,4940,4940,10
|
|
20241122,124900,335011925,4930,4930,4930,4930,0
|
|
20241122,124800,335011925,4930,4930,4930,4930,0
|
|
20241122,124700,335011925,4930,4950,4950,4930,3078
|
|
20241122,124600,319830975,4940,4940,4940,4940,0
|
|
20241122,124500,319830975,4940,4940,4940,4940,0
|
|
20241122,124400,319830975,4940,4940,4940,4940,1
|
|
20241122,124300,319826035,4940,4940,4940,4940,0
|
|
20241122,124200,319826035,4940,4945,4950,4935,1220
|
|
20241122,124100,313796935,4945,4945,4945,4945,16
|
|
20241122,124000,313717815,4955,4955,4955,4955,4
|
|
20241122,123900,313697995,4955,4950,4955,4940,2817
|
|
20241122,123800,299774770,4960,4960,4960,4960,0
|
|
20241122,123700,299774770,4960,4960,4960,4960,0
|
|
20241122,123600,299774770,4960,4960,4960,4960,0
|
|
20241122,123500,299774770,4960,4960,4960,4960,0
|
|
20241122,123400,299774770,4960,4960,4960,4960,0
|
|
20241122,123300,299774770,4960,4955,4960,4955,273
|
|
20241122,123200,298421455,4955,4955,4955,4955,0
|
|
20241122,123100,298421455,4955,4955,4955,4955,2
|
|
20241122,123000,298411545,4960,4960,4960,4960,0
|
|
20241122,122900,298411545,4960,4955,4960,4945,1033
|
|
20241122,122800,293298395,4950,4950,4950,4950,5
|
|
20241122,122700,293273645,4960,4960,4960,4960,3
|
|
20241122,122600,293258765,4955,4955,4955,4955,0
|
|
20241122,122500,293258765,4955,4955,4955,4955,0
|
|
20241122,122400,293258765,4955,4955,4955,4955,152
|
|
20241122,122300,292505605,4950,4950,4950,4950,0
|
|
20241122,122200,292505605,4950,4950,4950,4950,0
|
|
20241122,122100,292505605,4950,4950,4950,4950,0
|
|
20241122,122000,292505605,4950,4950,4950,4950,0
|
|
20241122,121900,292505605,4950,4950,4950,4950,13
|
|
20241122,121800,292441255,4950,4950,4950,4950,0
|
|
20241122,121700,292441255,4950,4950,4950,4950,0
|
|
20241122,121600,292441255,4950,4950,4950,4950,0
|
|
20241122,121500,292441255,4950,4950,4950,4950,0
|
|
20241122,121400,292441255,4950,4950,4950,4950,841
|
|
20241122,121300,288278305,4950,4945,4950,4945,1575
|
|
20241122,121200,280482105,4945,4945,4945,4945,0
|
|
20241122,121100,280482105,4945,4945,4945,4945,0
|
|
20241122,121000,280482105,4945,4945,4945,4945,0
|
|
20241122,120900,280482105,4945,4945,4945,4945,101
|
|
20241122,120800,279982660,4950,4950,4950,4950,400
|
|
20241122,120700,278002660,4950,4950,4950,4950,0
|
|
20241122,120600,278002660,4950,4950,4950,4950,0
|
|
20241122,120500,278002660,4950,4950,4950,4950,0
|
|
20241122,120400,278002660,4950,4950,4950,4950,0
|
|
20241122,120300,278002660,4950,4950,4950,4950,0
|
|
20241122,120200,278002660,4950,4940,4950,4940,6
|
|
20241122,120100,277973000,4950,4945,4950,4940,552
|
|
20241122,120000,275245610,4950,4950,4950,4950,2
|
|
20241122,115900,275235710,4945,4945,4945,4945,0
|
|
20241122,115800,275235710,4945,4945,4945,4945,0
|
|
20241122,115700,275235710,4945,4945,4945,4945,0
|
|
20241122,115600,275235710,4945,4945,4945,4945,0
|
|
20241122,115500,275235710,4945,4945,4945,4945,748
|
|
20241122,115400,271536850,4945,4940,4950,4940,2136
|
|
20241122,115300,260973655,4950,4950,4950,4950,0
|
|
20241122,115200,260973655,4950,4950,4950,4950,0
|
|
20241122,115100,260973655,4950,4950,4950,4950,0
|
|
20241122,115000,260973655,4950,4950,4950,4950,0
|
|
20241122,114900,260973655,4950,4950,4950,4950,0
|
|
20241122,114800,260973655,4950,4960,4960,4950,4000
|
|
20241122,114700,241170065,4960,4970,4980,4960,70
|
|
20241122,114600,240822680,4980,4970,4980,4970,4
|
|
20241122,114500,240802785,4980,4955,4980,4955,314
|
|
20241122,114400,239241680,4970,4970,4970,4970,0
|
|
20241122,114300,239241680,4970,4970,4970,4970,0
|
|
20241122,114200,239241680,4970,4970,4970,4970,0
|
|
20241122,114100,239241680,4970,4960,4970,4960,114
|
|
20241122,114000,238675130,4970,4950,4970,4950,227
|
|
20241122,113900,237551365,4950,4940,4950,4940,1124
|
|
20241122,113800,231998785,4940,4940,4940,4940,0
|
|
20241122,113700,231998785,4940,4940,4940,4940,0
|
|
20241122,113600,231998785,4940,4935,4940,4935,2
|
|
20241122,113500,231988910,4930,4930,4930,4930,65
|
|
20241122,113400,231668460,4935,4935,4935,4935,720
|
|
20241122,113300,228115260,4935,4935,4935,4935,0
|
|
20241122,113200,228115260,4935,4935,4935,4935,10
|
|
20241122,113100,228065910,4930,4930,4930,4930,600
|
|
20241122,113000,225107910,4925,4925,4925,4925,0
|
|
20241122,112900,225107910,4925,4925,4925,4925,1000
|
|
20241122,112800,220182910,4930,4930,4930,4930,500
|
|
20241122,112700,217717910,4940,4940,4940,4940,0
|
|
20241122,112600,217717910,4940,4935,4965,4935,288
|
|
20241122,112500,216295160,4935,4920,4965,4920,4436
|
|
20241122,112400,194443730,4920,4920,4920,4920,1
|
|
20241122,112300,194438810,4925,4925,4925,4925,0
|
|
20241122,112200,194438810,4925,4925,4925,4925,10
|
|
20241122,112100,194389560,4920,4925,4930,4920,228
|
|
20241122,112000,193267585,4930,4945,4945,4930,9868
|
|
20241122,111900,144565110,4955,4955,4955,4955,0
|
|
20241122,111800,144565110,4955,4955,4955,4955,0
|
|
20241122,111700,144565110,4955,4955,4955,4955,0
|
|
20241122,111600,144565110,4955,4955,4955,4955,0
|
|
20241122,111500,144565110,4955,4955,4955,4955,0
|
|
20241122,111400,144565110,4955,4955,4955,4955,0
|
|
20241122,111300,144565110,4955,4950,4955,4950,519
|
|
20241122,111200,141996050,4965,4965,4965,4965,1289
|
|
20241122,111100,135596165,4975,4970,4975,4965,613
|
|
20241122,111000,132551215,4980,4975,4980,4975,10
|
|
20241122,110900,132501450,4980,4980,4980,4980,0
|
|
20241122,110800,132501450,4980,4980,4980,4980,0
|
|
20241122,110700,132501450,4980,4980,4980,4975,606
|
|
20241122,110600,129484930,4980,4980,4980,4980,0
|
|
20241122,110500,129484930,4980,4980,4980,4980,0
|
|
20241122,110400,129484930,4980,4980,4980,4980,290
|
|
20241122,110300,128040730,4980,4980,4980,4980,450
|
|
20241122,110200,125799730,4980,4980,4980,4980,73
|
|
20241122,110100,125436190,4975,4980,4980,4975,40
|
|
20241122,110000,125237040,4980,4980,4980,4980,10
|
|
20241122,105900,125187240,4980,4980,4980,4980,0
|
|
20241122,105800,125187240,4980,4975,4980,4975,2060
|
|
20241122,105700,114937205,4975,4975,4975,4975,0
|
|
20241122,105600,114937205,4975,4975,4975,4975,0
|
|
20241122,105500,114937205,4975,4975,4975,4975,0
|
|
20241122,105400,114937205,4975,4975,4975,4975,0
|
|
20241122,105300,114937205,4975,4975,4975,4975,4
|
|
20241122,105200,114917305,4970,4960,4970,4960,2826
|
|
20241122,105100,100879315,4960,4950,4960,4950,433
|
|
20241122,105000,98733805,4950,4950,4950,4950,0
|
|
20241122,104900,98733805,4950,4955,4955,4950,37
|
|
20241122,104800,98550645,4950,4950,4950,4950,20
|
|
20241122,104700,98451645,4955,4955,4955,4955,0
|
|
20241122,104600,98451645,4955,4955,4955,4955,0
|
|
20241122,104500,98451645,4955,4955,4955,4955,0
|
|
20241122,104400,98451645,4955,4955,4955,4955,2
|
|
20241122,104300,98441735,4950,4950,4950,4950,0
|
|
20241122,104200,98441735,4950,4950,4950,4950,50
|
|
20241122,104100,98194235,4950,4950,4950,4950,394
|
|
20241122,104000,96243935,4950,4950,4950,4950,0
|
|
20241122,103900,96243935,4950,4950,4950,4950,4
|
|
20241122,103800,96224135,4945,4945,4945,4945,0
|
|
20241122,103700,96224135,4945,4945,4945,4945,0
|
|
20241122,103600,96224135,4945,4945,4945,4945,0
|
|
20241122,103500,96224135,4945,4945,4945,4945,0
|
|
20241122,103400,96224135,4945,4945,4945,4945,718
|
|
20241122,103300,92673625,4945,4945,4945,4945,0
|
|
20241122,103200,92673625,4945,4945,4945,4945,170
|
|
20241122,103100,91832975,4950,4950,4950,4950,1
|
|
20241122,103000,91828025,4950,4950,4950,4950,0
|
|
20241122,102900,91828025,4950,4950,4950,4950,2
|
|
20241122,102800,91818125,4945,4945,4945,4945,0
|
|
20241122,102700,91818125,4945,4945,4945,4945,250
|
|
20241122,102600,90581875,4955,4955,4955,4955,3
|
|
20241122,102500,90567010,4955,4955,4955,4955,0
|
|
20241122,102400,90567010,4955,4955,4955,4955,1
|
|
20241122,102300,90562055,4950,4950,4950,4950,0
|
|
20241122,102200,90562055,4950,4950,4950,4950,0
|
|
20241122,102100,90562055,4950,4950,4950,4950,0
|
|
20241122,102000,90562055,4950,4950,4950,4950,0
|
|
20241122,101900,90562055,4950,4945,4950,4945,19
|
|
20241122,101800,90468055,4945,4945,4945,4945,29
|
|
20241122,101700,90324650,4955,4955,4955,4955,1
|
|
20241122,101600,90319695,4955,4955,4955,4955,0
|
|
20241122,101500,90319695,4955,4955,4955,4955,0
|
|
20241122,101400,90319695,4955,4950,4955,4945,93
|
|
20241122,101300,89859785,4955,4955,4955,4955,0
|
|
20241122,101200,89859785,4955,4955,4955,4955,0
|
|
20241122,101100,89859785,4955,4955,4955,4955,0
|
|
20241122,101000,89859785,4955,4955,4955,4955,0
|
|
20241122,100900,89859785,4955,4955,4955,4955,1
|
|
20241122,100800,89854830,4950,4955,4960,4950,137
|
|
20241122,100700,89176055,4960,4960,4960,4960,1
|
|
20241122,100600,89171095,4955,4955,4955,4955,1
|
|
20241122,100500,89166140,4965,4965,4965,4965,0
|
|
20241122,100400,89166140,4965,4965,4965,4965,1
|
|
20241122,100300,89161175,4955,4965,4965,4955,666
|
|
20241122,100200,85856195,4965,4950,4965,4950,745
|
|
20241122,100100,82167440,4960,4960,4960,4960,1
|
|
20241122,100000,82162480,4965,4960,4965,4950,951
|
|
20241122,095900,77443995,4955,4960,4965,4955,591
|
|
20241122,095800,74511935,4955,4955,4955,4955,79
|
|
20241122,095700,74120490,4955,4955,4955,4955,0
|
|
20241122,095600,74120490,4955,4955,4955,4955,0
|
|
20241122,095500,74120490,4955,4945,4955,4945,17
|
|
20241122,095400,74036415,4955,4945,4955,4945,4
|
|
20241122,095300,74016615,4945,4945,4945,4945,500
|
|
20241122,095200,71544115,4945,4955,4955,4945,505
|
|
20241122,095100,69041890,4945,4945,4945,4945,0
|
|
20241122,095000,69041890,4945,4950,4950,4945,472
|
|
20241122,094900,66707595,4960,4950,4960,4950,4
|
|
20241122,094800,66687775,4960,4960,4960,4960,200
|
|
20241122,094700,65695775,4965,4965,4965,4965,0
|
|
20241122,094600,65695775,4965,4965,4965,4965,0
|
|
20241122,094500,65695775,4965,4960,4965,4960,2
|
|
20241122,094400,65685850,4960,4955,4965,4950,111
|
|
20241122,094300,65136195,4965,4960,4965,4960,10
|
|
20241122,094200,65086580,4960,4965,4965,4955,1653
|
|
20241122,094100,56887600,4975,4995,4995,4970,2892
|
|
20241122,094000,42509720,4995,4995,4995,4995,0
|
|
20241122,093900,42509720,4995,4995,4995,4995,0
|
|
20241122,093800,42509720,4995,4990,4995,4990,52
|
|
20241122,093700,42250225,4995,4995,4995,4995,0
|
|
20241122,093600,42250225,4995,4990,4995,4990,1201
|
|
20241122,093500,36251690,4995,4985,4995,4980,355
|
|
20241122,093400,34482015,4985,4975,4985,4975,606
|
|
20241122,093300,31464390,4975,4965,4975,4960,1177
|
|
20241122,093200,25620305,4960,4960,4960,4960,0
|
|
20241122,093100,25620305,4960,4955,4960,4955,64
|
|
20241122,093000,25302870,4960,4960,4960,4960,0
|
|
20241122,092900,25302870,4960,4960,4960,4960,0
|
|
20241122,092800,25302870,4960,4955,4960,4955,2
|
|
20241122,092700,25292955,4945,4945,4945,4945,9
|
|
20241122,092600,25248450,4950,4955,4960,4950,7
|
|
20241122,092500,25213785,4960,4960,4960,4960,0
|
|
20241122,092400,25213785,4960,4950,4960,4945,202
|
|
20241122,092300,24214715,4965,4960,4965,4960,16
|
|
20241122,092200,24135340,4955,4950,4960,4950,374
|
|
20241122,092100,22283395,4950,4950,4955,4950,11
|
|
20241122,092000,22228925,4940,4945,4955,4940,444
|
|
20241122,091900,20033365,4945,4945,4945,4945,0
|
|
20241122,091800,20033365,4945,4945,4945,4945,0
|
|
20241122,091700,20033365,4945,4945,4945,4945,4
|
|
20241122,091600,20013585,4935,4945,4945,4935,207
|
|
20241122,091500,18991445,4955,4945,4955,4945,65
|
|
20241122,091400,18669640,4945,4945,4945,4945,54
|
|
20241122,091300,18402610,4970,4970,4970,4970,0
|
|
20241122,091200,18402610,4970,4950,4970,4950,291
|
|
20241122,091100,16961560,4950,4970,4970,4950,62
|
|
20241122,091000,16654280,4975,4975,4975,4975,37
|
|
20241122,090900,16470205,4975,4945,4975,4945,976
|
|
20241122,090800,11619850,4945,4945,4945,4945,1
|
|
20241122,090700,11614905,4970,4965,4970,4965,210
|
|
20241122,090600,10571475,4965,4955,4965,4955,131
|
|
20241122,090500,9921730,4930,4940,4940,4930,855
|
|
20241122,090400,5704125,4965,4950,4965,4935,330
|
|
20241122,090300,4069305,4950,4950,4950,4950,0
|
|
20241122,090200,4069305,4950,4950,4950,4950,5
|
|
20241122,090100,4044555,4950,4930,4950,4930,431
|
|
20241122,090000,1917770,4930,4930,4930,4930,389
|