618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201500,265361575,4885,4885,4885,4885,748
|
|
20241114,201400,265361575,4885,4885,4885,4885,0
|
|
20241114,201300,265361575,4885,4885,4885,4885,0
|
|
20241114,201200,265361575,4885,4885,4885,4885,0
|
|
20241114,201100,265361575,4885,4885,4885,4885,0
|
|
20241114,201000,265361575,4885,4885,4885,4885,0
|
|
20241114,200900,265361575,4885,4885,4885,4885,0
|
|
20241114,200800,265361575,4885,4885,4885,4885,0
|
|
20241114,200700,265361575,4885,4885,4885,4885,0
|
|
20241114,200600,265361575,4885,4885,4885,4885,0
|
|
20241114,200500,265361575,4885,4885,4885,4885,0
|
|
20241114,200400,265361575,4885,4885,4885,4885,0
|
|
20241114,200300,265361575,4885,4885,4885,4885,0
|
|
20241114,200200,265361575,4885,4885,4885,4885,0
|
|
20241114,200100,265361575,4885,4885,4885,4885,0
|
|
20241114,200000,265361575,4885,4885,4885,4885,0
|
|
20241114,195900,265361575,4885,4885,4885,4885,0
|
|
20241114,195800,265361575,4885,4885,4885,4885,0
|
|
20241114,195700,265361575,4885,4885,4885,4885,0
|
|
20241114,195600,265361575,4885,4885,4885,4885,0
|
|
20241114,195500,265361575,4885,4885,4885,4885,0
|
|
20241114,195400,265361575,4885,4885,4885,4885,0
|
|
20241114,195300,265361575,4885,4885,4885,4885,0
|
|
20241114,195200,265361575,4885,4885,4885,4885,0
|
|
20241114,195100,265361575,4885,4885,4885,4885,0
|
|
20241114,195000,265361575,4885,4885,4885,4885,0
|
|
20241114,194900,265361575,4885,4885,4885,4885,0
|
|
20241114,194800,265361575,4885,4885,4885,4885,0
|
|
20241114,194700,265361575,4885,4885,4885,4885,0
|
|
20241114,194600,265361575,4885,4885,4885,4885,0
|
|
20241114,194500,265361575,4885,4885,4885,4885,748
|
|
20241114,194400,265361575,4885,4885,4885,4885,0
|
|
20241114,194300,265361575,4885,4885,4885,4885,0
|
|
20241114,194200,265361575,4885,4885,4885,4885,0
|
|
20241114,194100,265361575,4885,4885,4885,4885,0
|
|
20241114,194000,265361575,4885,4885,4885,4885,0
|
|
20241114,193900,265361575,4885,4885,4885,4885,0
|
|
20241114,193800,265361575,4885,4885,4885,4885,0
|
|
20241114,193700,265361575,4885,4885,4885,4885,0
|
|
20241114,193600,265361575,4885,4885,4885,4885,0
|
|
20241114,193500,265361575,4885,4885,4885,4885,0
|
|
20241114,193400,265361575,4885,4885,4885,4885,0
|
|
20241114,193300,265361575,4885,4885,4885,4885,0
|
|
20241114,193200,265361575,4885,4885,4885,4885,0
|
|
20241114,193100,265361575,4885,4885,4885,4885,0
|
|
20241114,193000,265361575,4885,4885,4885,4885,0
|
|
20241114,192900,265361575,4885,4885,4885,4885,0
|
|
20241114,192800,265361575,4885,4885,4885,4885,0
|
|
20241114,192700,265361575,4885,4885,4885,4885,0
|
|
20241114,192600,265361575,4885,4885,4885,4885,0
|
|
20241114,192500,265361575,4885,4885,4885,4885,0
|
|
20241114,192400,265361575,4885,4885,4885,4885,0
|
|
20241114,192300,265361575,4885,4885,4885,4885,0
|
|
20241114,192200,265361575,4885,4885,4885,4885,0
|
|
20241114,192100,265361575,4885,4885,4885,4885,0
|
|
20241114,192000,265361575,4885,4885,4885,4885,0
|
|
20241114,191900,265361575,4885,4885,4885,4885,0
|
|
20241114,191800,265361575,4885,4885,4885,4885,0
|
|
20241114,191700,265361575,4885,4885,4885,4885,0
|
|
20241114,191600,265361575,4885,4885,4885,4885,0
|
|
20241114,191500,265361575,4885,4885,4885,4885,748
|
|
20241114,191400,265361575,4885,4885,4885,4885,0
|
|
20241114,191300,265361575,4885,4885,4885,4885,0
|
|
20241114,191200,265361575,4885,4885,4885,4885,0
|
|
20241114,191100,265361575,4885,4885,4885,4885,0
|
|
20241114,191000,265361575,4885,4885,4885,4885,0
|
|
20241114,190900,265361575,4885,4885,4885,4885,0
|
|
20241114,190800,265361575,4885,4885,4885,4885,0
|
|
20241114,190700,265361575,4885,4885,4885,4885,0
|
|
20241114,190600,265361575,4885,4885,4885,4885,0
|
|
20241114,190500,265361575,4885,4885,4885,4885,0
|
|
20241114,190400,265361575,4885,4885,4885,4885,0
|
|
20241114,190300,265361575,4885,4885,4885,4885,0
|
|
20241114,190200,265361575,4885,4885,4885,4885,0
|
|
20241114,190100,265361575,4885,4885,4885,4885,0
|
|
20241114,190000,265361575,4885,4885,4885,4885,0
|
|
20241114,185900,265361575,4885,4885,4885,4885,0
|
|
20241114,185800,265361575,4885,4885,4885,4885,0
|
|
20241114,185700,265361575,4885,4885,4885,4885,0
|
|
20241114,185600,265361575,4885,4885,4885,4885,0
|
|
20241114,185500,265361575,4885,4885,4885,4885,0
|
|
20241114,185400,265361575,4885,4885,4885,4885,0
|
|
20241114,185300,265361575,4885,4885,4885,4885,0
|
|
20241114,185200,265361575,4885,4885,4885,4885,0
|
|
20241114,185100,265361575,4885,4885,4885,4885,0
|
|
20241114,185000,265361575,4885,4885,4885,4885,0
|
|
20241114,184900,265361575,4885,4885,4885,4885,0
|
|
20241114,184800,265361575,4885,4885,4885,4885,0
|
|
20241114,184700,265361575,4885,4885,4885,4885,0
|
|
20241114,184600,265361575,4885,4885,4885,4885,0
|
|
20241114,184500,265361575,4885,4885,4885,4885,748
|
|
20241114,184400,265361575,4885,4885,4885,4885,0
|
|
20241114,184300,265361575,4885,4885,4885,4885,0
|
|
20241114,184200,265361575,4885,4885,4885,4885,0
|
|
20241114,184100,265361575,4885,4885,4885,4885,0
|
|
20241114,184000,265361575,4885,4885,4885,4885,0
|
|
20241114,183900,265361575,4885,4885,4885,4885,0
|
|
20241114,183800,265361575,4885,4885,4885,4885,0
|
|
20241114,183700,265361575,4885,4885,4885,4885,0
|
|
20241114,183600,265361575,4885,4885,4885,4885,0
|
|
20241114,183500,265361575,4885,4885,4885,4885,0
|
|
20241114,183400,265361575,4885,4885,4885,4885,0
|
|
20241114,183300,265361575,4885,4885,4885,4885,0
|
|
20241114,183200,265361575,4885,4885,4885,4885,0
|
|
20241114,183100,265361575,4885,4885,4885,4885,0
|
|
20241114,183000,265361575,4885,4885,4885,4885,0
|
|
20241114,182900,265361575,4885,4885,4885,4885,0
|
|
20241114,182800,265361575,4885,4885,4885,4885,0
|
|
20241114,182700,265361575,4885,4885,4885,4885,0
|
|
20241114,182600,265361575,4885,4885,4885,4885,0
|
|
20241114,182500,265361575,4885,4885,4885,4885,0
|
|
20241114,182400,265361575,4885,4885,4885,4885,0
|
|
20241114,182300,265361575,4885,4885,4885,4885,0
|
|
20241114,182200,265361575,4885,4885,4885,4885,0
|
|
20241114,182100,265361575,4885,4885,4885,4885,0
|
|
20241114,182000,265361575,4885,4885,4885,4885,0
|
|
20241114,181900,265361575,4885,4885,4885,4885,0
|
|
20241114,181800,265361575,4885,4885,4885,4885,0
|
|
20241114,181700,265361575,4885,4885,4885,4885,0
|
|
20241114,181600,265361575,4885,4885,4885,4885,0
|
|
20241114,181500,265361575,4885,4885,4885,4885,748
|
|
20241114,181400,265361575,4885,4885,4885,4885,0
|
|
20241114,181300,265361575,4885,4885,4885,4885,0
|
|
20241114,181200,265361575,4885,4885,4885,4885,0
|
|
20241114,181100,265361575,4885,4885,4885,4885,0
|
|
20241114,181000,265361575,4885,4885,4885,4885,0
|
|
20241114,180900,265361575,4885,4885,4885,4885,0
|
|
20241114,180800,265361575,4885,4885,4885,4885,0
|
|
20241114,180700,265361575,4885,4885,4885,4885,0
|
|
20241114,180600,265361575,4885,4885,4885,4885,0
|
|
20241114,180500,265361575,4885,4885,4885,4885,0
|
|
20241114,180400,265361575,4885,4885,4885,4885,0
|
|
20241114,180300,265361575,4885,4885,4885,4885,0
|
|
20241114,180200,265361575,4885,4885,4885,4885,0
|
|
20241114,180100,265361575,4885,4885,4885,4885,0
|
|
20241114,180000,265361575,4885,4885,4885,4885,0
|
|
20241114,175900,265361575,4885,4885,4885,4885,0
|
|
20241114,175800,265361575,4885,4885,4885,4885,0
|
|
20241114,175700,265361575,4885,4885,4885,4885,0
|
|
20241114,175600,265361575,4885,4885,4885,4885,0
|
|
20241114,175500,265361575,4885,4885,4885,4885,0
|
|
20241114,175400,265361575,4885,4885,4885,4885,0
|
|
20241114,175300,265361575,4885,4885,4885,4885,0
|
|
20241114,175200,265361575,4885,4885,4885,4885,0
|
|
20241114,175100,265361575,4885,4885,4885,4885,0
|
|
20241114,175000,265361575,4885,4885,4885,4885,0
|
|
20241114,174900,265361575,4885,4885,4885,4885,0
|
|
20241114,174800,265361575,4885,4885,4885,4885,0
|
|
20241114,174700,265361575,4885,4885,4885,4885,0
|
|
20241114,174600,265361575,4885,4885,4885,4885,0
|
|
20241114,174500,265361575,4885,4885,4885,4885,748
|
|
20241114,174400,265361575,4885,4885,4885,4885,0
|
|
20241114,174300,265361575,4885,4885,4885,4885,0
|
|
20241114,174200,265361575,4885,4885,4885,4885,0
|
|
20241114,174100,265361575,4885,4885,4885,4885,0
|
|
20241114,174000,265361575,4885,4885,4885,4885,0
|
|
20241114,173900,265361575,4885,4885,4885,4885,0
|
|
20241114,173800,265361575,4885,4885,4885,4885,0
|
|
20241114,173700,265361575,4885,4885,4885,4885,0
|
|
20241114,173600,265361575,4885,4885,4885,4885,0
|
|
20241114,173500,265361575,4885,4885,4885,4885,0
|
|
20241114,173400,265361575,4885,4885,4885,4885,0
|
|
20241114,173300,265361575,4885,4885,4885,4885,0
|
|
20241114,173200,265361575,4885,4885,4885,4885,0
|
|
20241114,173100,265361575,4885,4885,4885,4885,0
|
|
20241114,173000,265361575,4885,4885,4885,4885,0
|
|
20241114,172900,265361575,4885,4885,4885,4885,0
|
|
20241114,172800,265361575,4885,4885,4885,4885,0
|
|
20241114,172700,265361575,4885,4885,4885,4885,0
|
|
20241114,172600,265361575,4885,4885,4885,4885,0
|
|
20241114,172500,265361575,4885,4885,4885,4885,0
|
|
20241114,172400,265361575,4885,4885,4885,4885,0
|
|
20241114,172300,265361575,4885,4885,4885,4885,0
|
|
20241114,172200,265361575,4885,4885,4885,4885,0
|
|
20241114,172100,265361575,4885,4885,4885,4885,0
|
|
20241114,172000,265361575,4885,4885,4885,4885,0
|
|
20241114,171900,265361575,4885,4885,4885,4885,0
|
|
20241114,171800,265361575,4885,4885,4885,4885,0
|
|
20241114,171700,265361575,4885,4885,4885,4885,0
|
|
20241114,171600,265361575,4885,4885,4885,4885,0
|
|
20241114,171500,265361575,4885,4885,4885,4885,748
|
|
20241114,171400,265361575,4885,4885,4885,4885,0
|
|
20241114,171300,265361575,4885,4885,4885,4885,0
|
|
20241114,171200,265361575,4885,4885,4885,4885,0
|
|
20241114,171100,265361575,4885,4885,4885,4885,0
|
|
20241114,171000,265361575,4885,4885,4885,4885,0
|
|
20241114,170900,265361575,4885,4885,4885,4885,0
|
|
20241114,170800,265361575,4885,4885,4885,4885,0
|
|
20241114,170700,265361575,4885,4885,4885,4885,0
|
|
20241114,170600,265361575,4885,4885,4885,4885,0
|
|
20241114,170500,265361575,4885,4885,4885,4885,0
|
|
20241114,170400,265361575,4885,4885,4885,4885,0
|
|
20241114,170300,265361575,4885,4885,4885,4885,0
|
|
20241114,170200,265361575,4885,4885,4885,4885,0
|
|
20241114,170100,265361575,4885,4885,4885,4885,0
|
|
20241114,170000,265361575,4885,4885,4885,4885,0
|
|
20241114,165900,265361575,4885,4885,4885,4885,0
|
|
20241114,165800,265361575,4885,4885,4885,4885,0
|
|
20241114,165700,265361575,4885,4885,4885,4885,0
|
|
20241114,165600,265361575,4885,4885,4885,4885,0
|
|
20241114,165500,265361575,4885,4885,4885,4885,0
|
|
20241114,165400,265361575,4885,4885,4885,4885,0
|
|
20241114,165300,265361575,4885,4885,4885,4885,0
|
|
20241114,165200,265361575,4885,4885,4885,4885,0
|
|
20241114,165100,265361575,4885,4885,4885,4885,0
|
|
20241114,165000,265361575,4885,4885,4885,4885,0
|
|
20241114,164900,265361575,4885,4885,4885,4885,0
|
|
20241114,164800,265361575,4885,4885,4885,4885,0
|
|
20241114,164700,265361575,4885,4885,4885,4885,0
|
|
20241114,164600,265361575,4885,4885,4885,4885,0
|
|
20241114,164500,265361575,4885,4885,4885,4885,748
|
|
20241114,164400,265361575,4885,4885,4885,4885,0
|
|
20241114,164300,265361575,4885,4885,4885,4885,0
|
|
20241114,164200,265361575,4885,4885,4885,4885,0
|
|
20241114,164100,265361575,4885,4885,4885,4885,0
|
|
20241114,164000,265361575,4885,4885,4885,4885,0
|
|
20241114,163900,265361575,4885,4885,4885,4885,0
|
|
20241114,163800,265361575,4885,4885,4885,4885,0
|
|
20241114,163700,265361575,4885,4885,4885,4885,0
|
|
20241114,163600,265361575,4885,4885,4885,4885,0
|
|
20241114,163500,265361575,4885,4885,4885,4885,0
|
|
20241114,163400,265361575,4885,4885,4885,4885,0
|
|
20241114,163300,265361575,4885,4885,4885,4885,0
|
|
20241114,163200,265361575,4885,4885,4885,4885,0
|
|
20241114,163100,265361575,4885,4885,4885,4885,0
|
|
20241114,163000,265361575,4885,4885,4885,4885,748
|
|
20241114,162900,261707595,4885,4885,4885,4885,0
|
|
20241114,162800,261707595,4885,4885,4885,4885,0
|
|
20241114,162700,261707595,4885,4885,4885,4885,0
|
|
20241114,162600,261707595,4885,4885,4885,4885,0
|
|
20241114,162500,261707595,4885,4885,4885,4885,0
|
|
20241114,162400,261707595,4885,4885,4885,4885,0
|
|
20241114,162300,261707595,4885,4885,4885,4885,0
|
|
20241114,162200,261707595,4885,4885,4885,4885,0
|
|
20241114,162100,261707595,4885,4885,4885,4885,0
|
|
20241114,162000,261707595,4885,4885,4885,4885,0
|
|
20241114,161900,261707595,4885,4885,4885,4885,763
|
|
20241114,161800,257980340,4885,4885,4885,4885,35
|
|
20241114,161700,257809365,4885,4885,4885,4885,0
|
|
20241114,161600,257809365,4885,4885,4885,4885,119
|
|
20241114,161500,257228050,4885,4885,4885,4885,0
|
|
20241114,161400,257228050,4885,4890,4890,4885,200
|
|
20241114,161300,256251045,4885,4885,4885,4885,36
|
|
20241114,161200,256075185,4890,4890,4890,4890,100
|
|
20241114,161100,255586185,4885,4885,4885,4885,1
|
|
20241114,161000,255581300,4915,4915,4915,4915,0
|
|
20241114,160900,255581300,4915,4915,4915,4915,0
|
|
20241114,160800,255581300,4915,4885,4915,4880,252
|
|
20241114,160700,254349780,4885,4900,4900,4885,3167
|
|
20241114,160600,238835265,4900,4900,4900,4900,560
|
|
20241114,160500,236091265,4905,4910,4910,4905,2290
|
|
20241114,160400,224858800,4910,4910,4910,4910,50
|
|
20241114,160300,224613300,4910,4910,4910,4910,100
|
|
20241114,160200,224122300,4910,4910,4910,4910,0
|
|
20241114,160100,224122300,4910,4910,4910,4910,0
|
|
20241114,160000,224122300,4910,4910,4910,4910,0
|
|
20241114,155900,224122300,4910,4910,4910,4910,0
|
|
20241114,155800,224122300,4910,4910,4910,4910,298
|
|
20241114,155700,222659120,4905,4905,4905,4905,90
|
|
20241114,155600,222217670,4905,4905,4905,4905,0
|
|
20241114,155500,222217670,4905,4905,4905,4905,0
|
|
20241114,155400,222217670,4905,4910,4910,4905,200
|
|
20241114,155300,221236070,4910,4910,4910,4910,0
|
|
20241114,155200,221236070,4910,4910,4910,4910,0
|
|
20241114,155100,221236070,4910,4910,4910,4910,0
|
|
20241114,155000,221236070,4910,4910,4910,4910,0
|
|
20241114,154900,221236070,4910,4910,4910,4910,206
|
|
20241114,154800,220224610,4910,4910,4910,4910,0
|
|
20241114,154700,220224610,4910,4910,4910,4910,30
|
|
20241114,154600,220077310,4920,4920,4920,4920,0
|
|
20241114,154500,220077310,4920,4920,4920,4920,0
|
|
20241114,154400,220077310,4920,4920,4920,4920,0
|
|
20241114,154300,220077310,4920,4920,4920,4920,0
|
|
20241114,154200,220077310,4920,4920,4920,4920,0
|
|
20241114,154100,220077310,4920,4920,4920,4920,0
|
|
20241114,154000,220077310,4920,4920,4920,4920,0
|
|
20241114,153900,220077310,4920,4920,4920,4920,0
|
|
20241114,153800,220077310,4920,4920,4920,4920,100
|
|
20241114,153700,219585310,4910,4910,4910,4910,0
|
|
20241114,153600,219585310,4910,4910,4910,4910,0
|
|
20241114,153500,219585310,4910,4910,4910,4910,0
|
|
20241114,153400,219585310,4910,4910,4910,4910,0
|
|
20241114,153300,219585310,4910,4910,4910,4910,0
|
|
20241114,153200,219585310,4910,4910,4910,4910,0
|
|
20241114,153100,219585310,4910,4920,4920,4910,10
|
|
20241114,153000,219536140,4920,4920,4920,4920,2
|
|
20241114,152900,219526300,4920,4920,4920,4920,1
|
|
20241114,152800,219521380,4905,4905,4905,4905,0
|
|
20241114,152700,219521380,4905,4905,4905,4905,0
|
|
20241114,152600,219521380,4905,4905,4905,4905,0
|
|
20241114,152500,219521380,4905,4905,4905,4905,0
|
|
20241114,152400,219521380,4905,4905,4905,4905,0
|
|
20241114,152300,219521380,4905,4905,4905,4905,1
|
|
20241114,152200,219516475,4905,4910,4910,4905,94
|
|
20241114,152100,219055170,4910,4910,4910,4910,0
|
|
20241114,152000,219055170,4910,4910,4910,4910,53
|
|
20241114,151900,218794940,4905,4910,4910,4905,101
|
|
20241114,151800,218299035,4920,4920,4920,4920,0
|
|
20241114,151700,218299035,4920,4920,4920,4920,2
|
|
20241114,151600,218289195,4905,4905,4905,4905,0
|
|
20241114,151500,218289195,4905,4905,4905,4905,0
|
|
20241114,151400,218289195,4905,4905,4905,4905,0
|
|
20241114,151300,218289195,4905,4905,4905,4905,0
|
|
20241114,151200,218289195,4905,4905,4905,4905,0
|
|
20241114,151100,218289195,4905,4910,4910,4905,880
|
|
20241114,151000,213972405,4910,4910,4910,4910,507
|
|
20241114,150900,211483035,4915,4915,4915,4915,105
|
|
20241114,150800,210966960,4915,4915,4915,4915,74
|
|
20241114,150700,210603250,4915,4915,4915,4915,0
|
|
20241114,150600,210603250,4915,4920,4920,4915,539
|
|
20241114,150500,207951510,4920,4920,4920,4920,0
|
|
20241114,150400,207951510,4920,4920,4920,4920,200
|
|
20241114,150300,206967510,4920,4920,4920,4920,1
|
|
20241114,150200,206962590,4920,4920,4920,4920,0
|
|
20241114,150100,206962590,4920,4920,4920,4920,0
|
|
20241114,150000,206962590,4920,4920,4920,4920,0
|
|
20241114,145900,206962590,4920,4920,4920,4920,1
|
|
20241114,145800,206957670,4925,4925,4925,4925,1
|
|
20241114,145700,206952745,4925,4925,4925,4925,1
|
|
20241114,145600,206947820,4925,4925,4925,4925,100
|
|
20241114,145500,206455320,4925,4925,4925,4925,0
|
|
20241114,145400,206455320,4925,4925,4925,4925,0
|
|
20241114,145300,206455320,4925,4925,4925,4925,1
|
|
20241114,145200,206450395,4910,4910,4910,4910,1
|
|
20241114,145100,206445485,4910,4910,4910,4910,0
|
|
20241114,145000,206445485,4910,4915,4915,4910,1000
|
|
20241114,144900,201535475,4920,4920,4920,4920,0
|
|
20241114,144800,201535475,4920,4920,4920,4920,2
|
|
20241114,144700,201525635,4920,4910,4920,4910,2567
|
|
20241114,144600,188921630,4925,4915,4925,4915,132
|
|
20241114,144500,188272840,4910,4910,4910,4910,28
|
|
20241114,144400,188135360,4915,4915,4915,4915,1
|
|
20241114,144300,188130445,4915,4915,4915,4915,168
|
|
20241114,144200,187304725,4915,4915,4915,4915,0
|
|
20241114,144100,187304725,4915,4925,4925,4915,287
|
|
20241114,144000,185893120,4915,4915,4915,4915,55
|
|
20241114,143900,185622795,4925,4925,4925,4925,3
|
|
20241114,143800,185608020,4925,4925,4925,4925,2
|
|
20241114,143700,185598170,4925,4910,4925,4910,683
|
|
20241114,143600,182244610,4915,4915,4915,4915,0
|
|
20241114,143500,182244610,4915,4915,4915,4915,0
|
|
20241114,143400,182244610,4915,4920,4925,4915,58
|
|
20241114,143300,181959515,4915,4915,4915,4915,0
|
|
20241114,143200,181959515,4915,4920,4920,4915,2523
|
|
20241114,143100,169556580,4920,4920,4920,4920,0
|
|
20241114,143000,169556580,4920,4925,4925,4920,50
|
|
20241114,142900,169310540,4925,4925,4925,4925,0
|
|
20241114,142800,169310540,4925,4925,4925,4925,2
|
|
20241114,142700,169300690,4920,4920,4920,4920,0
|
|
20241114,142600,169300690,4920,4920,4920,4920,0
|
|
20241114,142500,169300690,4920,4920,4920,4920,0
|
|
20241114,142400,169300690,4920,4920,4920,4920,70
|
|
20241114,142300,168956290,4945,4945,4945,4945,0
|
|
20241114,142200,168956290,4945,4945,4945,4945,1
|
|
20241114,142100,168951345,4920,4920,4920,4920,0
|
|
20241114,142000,168951345,4920,4920,4920,4920,0
|
|
20241114,141900,168951345,4920,4920,4920,4920,0
|
|
20241114,141800,168951345,4920,4920,4920,4920,1
|
|
20241114,141700,168946425,4920,4935,4935,4920,2000
|
|
20241114,141600,159101230,4930,4930,4930,4930,0
|
|
20241114,141500,159101230,4930,4930,4930,4930,0
|
|
20241114,141400,159101230,4930,4930,4930,4930,0
|
|
20241114,141300,159101230,4930,4930,4930,4930,0
|
|
20241114,141200,159101230,4930,4930,4930,4930,0
|
|
20241114,141100,159101230,4930,4930,4930,4930,0
|
|
20241114,141000,159101230,4930,4950,4950,4930,1122
|
|
20241114,140900,153569470,4950,4950,4950,4950,980
|
|
20241114,140800,148718470,4930,4930,4930,4930,0
|
|
20241114,140700,148718470,4930,4930,4930,4930,0
|
|
20241114,140600,148718470,4930,4930,4930,4930,0
|
|
20241114,140500,148718470,4930,4945,4945,4930,100
|
|
20241114,140400,148225345,4945,4945,4945,4945,0
|
|
20241114,140300,148225345,4945,4945,4945,4945,0
|
|
20241114,140200,148225345,4945,4940,4945,4935,609
|
|
20241114,140100,145215465,4945,4945,4945,4945,89
|
|
20241114,140000,144775360,4945,4945,4945,4945,70
|
|
20241114,135900,144429210,4950,4950,4950,4950,0
|
|
20241114,135800,144429210,4950,4950,4950,4950,0
|
|
20241114,135700,144429210,4950,4950,4950,4950,0
|
|
20241114,135600,144429210,4950,4950,4950,4950,12
|
|
20241114,135500,144369810,4945,4945,4945,4945,0
|
|
20241114,135400,144369810,4945,4945,4945,4945,130
|
|
20241114,135300,143726960,4945,4945,4945,4945,20
|
|
20241114,135200,143628060,4945,4930,4945,4930,369
|
|
20241114,135100,141808215,4935,4935,4935,4935,0
|
|
20241114,135000,141808215,4935,4935,4935,4935,0
|
|
20241114,134900,141808215,4935,4935,4935,4935,0
|
|
20241114,134800,141808215,4935,4935,4935,4935,0
|
|
20241114,134700,141808215,4935,4935,4935,4935,43
|
|
20241114,134600,141596010,4940,4940,4940,4940,50
|
|
20241114,134500,141349010,4935,4935,4935,4935,2
|
|
20241114,134400,141339140,4935,4935,4935,4935,0
|
|
20241114,134300,141339140,4935,4935,4935,4935,0
|
|
20241114,134200,141339140,4935,4935,4935,4935,0
|
|
20241114,134100,141339140,4935,4935,4935,4935,10
|
|
20241114,134000,141289790,4935,4935,4935,4935,0
|
|
20241114,133900,141289790,4935,4935,4935,4935,0
|
|
20241114,133800,141289790,4935,4935,4935,4935,0
|
|
20241114,133700,141289790,4935,4935,4935,4935,78
|
|
20241114,133600,140904860,4945,4945,4945,4945,0
|
|
20241114,133500,140904860,4945,4945,4945,4945,1
|
|
20241114,133400,140899915,4945,4945,4945,4945,0
|
|
20241114,133300,140899915,4945,4945,4945,4945,0
|
|
20241114,133200,140899915,4945,4945,4945,4945,110
|
|
20241114,133100,140355965,4945,4945,4945,4945,0
|
|
20241114,133000,140355965,4945,4945,4945,4945,140
|
|
20241114,132900,139663665,4945,4945,4945,4945,51
|
|
20241114,132800,139411470,4945,4945,4945,4945,0
|
|
20241114,132700,139411470,4945,4945,4945,4945,0
|
|
20241114,132600,139411470,4945,4950,4950,4945,125
|
|
20241114,132500,138792775,4950,4950,4950,4950,0
|
|
20241114,132400,138792775,4950,4950,4950,4950,1
|
|
20241114,132300,138787825,4965,4965,4965,4965,0
|
|
20241114,132200,138787825,4965,4965,4965,4965,1
|
|
20241114,132100,138782860,4965,4965,4965,4965,0
|
|
20241114,132000,138782860,4965,4965,4965,4965,0
|
|
20241114,131900,138782860,4965,4965,4965,4965,9
|
|
20241114,131800,138738175,4950,4950,4950,4950,0
|
|
20241114,131700,138738175,4950,4950,4950,4950,0
|
|
20241114,131600,138738175,4950,4950,4950,4950,0
|
|
20241114,131500,138738175,4950,4950,4950,4950,0
|
|
20241114,131400,138738175,4950,4950,4950,4950,0
|
|
20241114,131300,138738175,4950,4950,4950,4950,50
|
|
20241114,131200,138490675,4950,4950,4950,4950,0
|
|
20241114,131100,138490675,4950,4950,4950,4950,0
|
|
20241114,131000,138490675,4950,4950,4950,4950,0
|
|
20241114,130900,138490675,4950,4950,4950,4950,86
|
|
20241114,130800,138064975,4950,4950,4950,4950,20
|
|
20241114,130700,137965975,4950,4950,4950,4950,5
|
|
20241114,130600,137941225,4950,4950,4950,4950,0
|
|
20241114,130500,137941225,4950,4950,4950,4950,0
|
|
20241114,130400,137941225,4950,4950,4950,4950,10
|
|
20241114,130300,137891725,4950,4950,4950,4950,1
|
|
20241114,130200,137886775,4950,4960,4960,4950,98
|
|
20241114,130100,137401635,4960,4950,4960,4950,6
|
|
20241114,130000,137371925,4950,4950,4950,4950,0
|
|
20241114,125900,137371925,4950,4950,4950,4950,0
|
|
20241114,125800,137371925,4950,4950,4950,4950,0
|
|
20241114,125700,137371925,4950,4950,4950,4950,0
|
|
20241114,125600,137371925,4950,4950,4950,4950,53
|
|
20241114,125500,137109575,4950,4950,4950,4950,1
|
|
20241114,125400,137104625,4950,4950,4950,4950,0
|
|
20241114,125300,137104625,4950,4950,4950,4950,0
|
|
20241114,125200,137104625,4950,4950,4950,4950,0
|
|
20241114,125100,137104625,4950,4950,4950,4950,0
|
|
20241114,125000,137104625,4950,4950,4950,4950,0
|
|
20241114,124900,137104625,4950,4950,4950,4950,0
|
|
20241114,124800,137104625,4950,4950,4950,4950,0
|
|
20241114,124700,137104625,4950,4950,4950,4950,0
|
|
20241114,124600,137104625,4950,4950,4950,4950,0
|
|
20241114,124500,137104625,4950,4950,4950,4950,100
|
|
20241114,124400,136609625,4950,4950,4950,4950,0
|
|
20241114,124300,136609625,4950,4950,4950,4950,0
|
|
20241114,124200,136609625,4950,4950,4950,4950,49
|
|
20241114,124100,136367075,4950,4950,4950,4950,0
|
|
20241114,124000,136367075,4950,4950,4950,4950,0
|
|
20241114,123900,136367075,4950,4950,4950,4950,0
|
|
20241114,123800,136367075,4950,4950,4950,4950,6
|
|
20241114,123700,136337375,4955,4955,4955,4955,0
|
|
20241114,123600,136337375,4955,4955,4955,4955,0
|
|
20241114,123500,136337375,4955,4955,4955,4955,87
|
|
20241114,123400,135906290,4955,4955,4955,4955,35
|
|
20241114,123300,135732865,4955,4955,4955,4955,179
|
|
20241114,123200,134845920,4955,4955,4955,4955,0
|
|
20241114,123100,134845920,4955,4955,4955,4955,0
|
|
20241114,123000,134845920,4955,4955,4955,4955,0
|
|
20241114,122900,134845920,4955,4955,4955,4955,0
|
|
20241114,122800,134845920,4955,4955,4955,4955,0
|
|
20241114,122700,134845920,4955,4955,4955,4955,0
|
|
20241114,122600,134845920,4955,4955,4955,4955,0
|
|
20241114,122500,134845920,4955,4955,4955,4955,0
|
|
20241114,122400,134845920,4955,4955,4955,4955,0
|
|
20241114,122300,134845920,4955,4955,4955,4955,0
|
|
20241114,122200,134845920,4955,4955,4955,4955,0
|
|
20241114,122100,134845920,4955,4955,4955,4955,0
|
|
20241114,122000,134845920,4955,4955,4955,4955,0
|
|
20241114,121900,134845920,4955,4980,4980,4955,12
|
|
20241114,121800,134786210,4980,4980,4980,4980,0
|
|
20241114,121700,134786210,4980,4980,4980,4980,0
|
|
20241114,121600,134786210,4980,4980,4980,4980,1
|
|
20241114,121500,134781230,4955,4955,4955,4955,0
|
|
20241114,121400,134781230,4955,4955,4955,4955,0
|
|
20241114,121300,134781230,4955,4955,4955,4955,1
|
|
20241114,121200,134776275,4955,4955,4955,4955,0
|
|
20241114,121100,134776275,4955,4955,4955,4955,1
|
|
20241114,121000,134771320,4925,4925,4925,4925,0
|
|
20241114,120900,134771320,4925,4925,4925,4925,0
|
|
20241114,120800,134771320,4925,4925,4925,4925,0
|
|
20241114,120700,134771320,4925,4925,4925,4925,0
|
|
20241114,120600,134771320,4925,4925,4925,4925,0
|
|
20241114,120500,134771320,4925,4925,4925,4925,0
|
|
20241114,120400,134771320,4925,4925,4925,4925,143
|
|
20241114,120300,134067045,4930,4930,4930,4930,0
|
|
20241114,120200,134067045,4930,4930,4930,4930,0
|
|
20241114,120100,134067045,4930,4930,4930,4930,0
|
|
20241114,120000,134067045,4930,4930,4930,4930,0
|
|
20241114,115900,134067045,4930,4930,4930,4930,0
|
|
20241114,115800,134067045,4930,4930,4930,4930,0
|
|
20241114,115700,134067045,4930,4930,4930,4930,0
|
|
20241114,115600,134067045,4930,4930,4930,4930,101
|
|
20241114,115500,133569115,4930,4920,4930,4920,1555
|
|
20241114,115400,125909925,4920,4920,4920,4920,0
|
|
20241114,115300,125909925,4920,4920,4920,4920,113
|
|
20241114,115200,125353965,4925,4925,4925,4925,184
|
|
20241114,115100,124447765,4925,4925,4925,4925,100
|
|
20241114,115000,123955265,4925,4925,4925,4925,0
|
|
20241114,114900,123955265,4925,4925,4925,4925,174
|
|
20241114,114800,123098315,4930,4930,4930,4930,0
|
|
20241114,114700,123098315,4930,4930,4930,4930,0
|
|
20241114,114600,123098315,4930,4930,4930,4930,192
|
|
20241114,114500,122151755,4935,4935,4935,4935,342
|
|
20241114,114400,120463985,4935,4935,4935,4935,471
|
|
20241114,114300,118139600,4940,4940,4940,4940,70
|
|
20241114,114200,117793800,4940,4940,4940,4940,310
|
|
20241114,114100,116262400,4945,4945,4945,4945,315
|
|
20241114,114000,114704725,4945,4945,4945,4945,208
|
|
20241114,113900,113676165,4950,4950,4950,4950,0
|
|
20241114,113800,113676165,4950,4950,4950,4950,0
|
|
20241114,113700,113676165,4950,4950,4950,4950,0
|
|
20241114,113600,113676165,4950,4950,4950,4950,1050
|
|
20241114,113500,108478665,4950,4950,4950,4950,1053
|
|
20241114,113400,103266315,4950,4950,4950,4950,0
|
|
20241114,113300,103266315,4950,4955,4955,4950,700
|
|
20241114,113200,99800900,4955,4955,4955,4955,0
|
|
20241114,113100,99800900,4955,4955,4955,4955,60
|
|
20241114,113000,99503600,4955,4955,4955,4955,0
|
|
20241114,112900,99503600,4955,4960,4960,4955,1034
|
|
20241114,112800,94377025,4965,4965,4965,4965,1
|
|
20241114,112700,94372060,4965,4965,4965,4965,280
|
|
20241114,112600,92981860,4970,4970,4970,4970,9
|
|
20241114,112500,92937130,4975,4975,4975,4975,3
|
|
20241114,112400,92922205,4975,4975,4975,4975,0
|
|
20241114,112300,92922205,4975,4975,4975,4975,0
|
|
20241114,112200,92922205,4975,4975,4975,4975,0
|
|
20241114,112100,92922205,4975,4975,4975,4975,0
|
|
20241114,112000,92922205,4975,4970,4975,4970,202
|
|
20241114,111900,91917995,4965,4965,4965,4965,0
|
|
20241114,111800,91917995,4965,4970,4970,4965,270
|
|
20241114,111700,90577310,4975,4975,4975,4975,0
|
|
20241114,111600,90577310,4975,4975,4975,4975,3
|
|
20241114,111500,90562385,4975,4975,4975,4975,0
|
|
20241114,111400,90562385,4975,4975,4975,4975,3
|
|
20241114,111300,90547460,4965,4965,4965,4965,0
|
|
20241114,111200,90547460,4965,4965,4965,4965,0
|
|
20241114,111100,90547460,4965,4965,4965,4965,0
|
|
20241114,111000,90547460,4965,4965,4965,4965,189
|
|
20241114,110900,89609075,4965,4970,4970,4965,144
|
|
20241114,110800,88893640,4975,4975,4975,4975,49
|
|
20241114,110700,88649865,4990,4990,4990,4990,25
|
|
20241114,110600,88525115,4995,4995,4995,4995,0
|
|
20241114,110500,88525115,4995,4975,4995,4975,96
|
|
20241114,110400,88046655,4980,4985,4985,4980,170
|
|
20241114,110300,87200030,4995,4995,4995,4995,0
|
|
20241114,110200,87200030,4995,4995,4995,4995,10
|
|
20241114,110100,87150080,4995,4995,4995,4995,0
|
|
20241114,110000,87150080,4995,5000,5000,4995,34
|
|
20241114,105900,86980100,5000,5000,5000,5000,0
|
|
20241114,105800,86980100,5000,5000,5000,5000,70
|
|
20241114,105700,86630100,5000,5000,5000,5000,0
|
|
20241114,105600,86630100,5000,5000,5000,5000,1
|
|
20241114,105500,86625100,5000,5000,5000,5000,0
|
|
20241114,105400,86625100,5000,5000,5000,5000,0
|
|
20241114,105300,86625100,5000,4995,5000,4995,263
|
|
20241114,105200,85311035,4995,4995,4995,4995,0
|
|
20241114,105100,85311035,4995,4985,4995,4985,39
|
|
20241114,105000,85116480,4995,4995,4995,4995,0
|
|
20241114,104900,85116480,4995,4995,4995,4995,0
|
|
20241114,104800,85116480,4995,4995,4995,4995,0
|
|
20241114,104700,85116480,4995,4995,4995,4995,0
|
|
20241114,104600,85116480,4995,4995,4995,4995,5
|
|
20241114,104500,85091505,4990,4990,4990,4990,0
|
|
20241114,104400,85091505,4990,4990,4990,4990,70
|
|
20241114,104300,84742205,4990,4990,4990,4990,1
|
|
20241114,104200,84737215,4965,4970,4970,4965,284
|
|
20241114,104100,83325740,5000,5000,5000,5000,43
|
|
20241114,104000,83110740,5010,5010,5010,5010,0
|
|
20241114,103900,83110740,5010,5010,5010,5010,0
|
|
20241114,103800,83110740,5010,4975,5010,4975,62
|
|
20241114,103700,82802080,5000,5000,5000,5000,0
|
|
20241114,103600,82802080,5000,5000,5000,5000,0
|
|
20241114,103500,82802080,5000,5000,5000,5000,200
|
|
20241114,103400,81802080,5000,5000,5000,5000,0
|
|
20241114,103300,81802080,5000,5000,5000,5000,72
|
|
20241114,103200,81442080,5000,5000,5000,5000,1
|
|
20241114,103100,81437080,5000,5000,5000,5000,247
|
|
20241114,103000,80202080,4970,4970,4970,4970,0
|
|
20241114,102900,80202080,4970,4980,4980,4970,415
|
|
20241114,102800,78139125,4970,4970,4970,4970,0
|
|
20241114,102700,78139125,4970,4970,4970,4970,0
|
|
20241114,102600,78139125,4970,4970,4970,4970,0
|
|
20241114,102500,78139125,4970,4970,4970,4970,0
|
|
20241114,102400,78139125,4970,4980,4980,4970,1237
|
|
20241114,102300,71981820,4980,4985,4985,4980,256
|
|
20241114,102200,70705685,5010,5010,5010,5000,211
|
|
20241114,102100,69649775,5000,5000,5000,5000,600
|
|
20241114,102000,66649775,5000,5000,5000,5000,0
|
|
20241114,101900,66649775,5000,5000,5000,5000,0
|
|
20241114,101800,66649775,5000,4995,5000,4995,32
|
|
20241114,101700,66489855,4995,4995,4995,4995,0
|
|
20241114,101600,66489855,4995,4995,4995,4995,40
|
|
20241114,101500,66290055,4995,4990,4995,4990,12
|
|
20241114,101400,66230140,4995,4990,4995,4990,75
|
|
20241114,101300,65855640,4970,4970,4970,4970,1
|
|
20241114,101200,65850670,4970,4970,4970,4970,99
|
|
20241114,101100,65358640,4970,4970,4970,4970,1
|
|
20241114,101000,65353670,4965,4965,4965,4965,0
|
|
20241114,100900,65353670,4965,4965,4965,4965,0
|
|
20241114,100800,65353670,4965,4970,4970,4965,25
|
|
20241114,100700,65229535,4970,4970,4970,4970,0
|
|
20241114,100600,65229535,4970,5010,5010,4970,1816
|
|
20241114,100500,56167445,5000,4970,5000,4970,1105
|
|
20241114,100400,50642975,4955,4955,4955,4955,0
|
|
20241114,100300,50642975,4955,4945,4955,4945,961
|
|
20241114,100200,45886345,4945,4950,4950,4895,1063
|
|
20241114,100100,40630840,4955,4955,4960,4955,1740
|
|
20241114,100000,32006050,4960,4870,5000,4870,6561
|