626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192300,215396200,3975,3975,3975,3975,6111
|
|
20241122,192200,215396200,3975,3975,3975,3975,0
|
|
20241122,192100,215396200,3975,3975,3975,3975,0
|
|
20241122,192000,215396200,3975,3975,3975,3975,0
|
|
20241122,191900,215396200,3975,3975,3975,3975,0
|
|
20241122,191800,215396200,3975,3975,3975,3975,0
|
|
20241122,191700,215396200,3975,3975,3975,3975,0
|
|
20241122,191600,215396200,3975,3975,3975,3975,0
|
|
20241122,191500,215396200,3975,3975,3975,3975,0
|
|
20241122,191400,215396200,3975,3975,3975,3975,0
|
|
20241122,191300,215396200,3975,3975,3975,3975,0
|
|
20241122,191200,215396200,3975,3975,3975,3975,0
|
|
20241122,191100,215396200,3975,3975,3975,3975,0
|
|
20241122,191000,215396200,3975,3975,3975,3975,0
|
|
20241122,190900,215396200,3975,3975,3975,3975,0
|
|
20241122,190800,215396200,3975,3975,3975,3975,0
|
|
20241122,190700,215396200,3975,3975,3975,3975,0
|
|
20241122,190600,215396200,3975,3975,3975,3975,0
|
|
20241122,190500,215396200,3975,3975,3975,3975,0
|
|
20241122,190400,215396200,3975,3975,3975,3975,0
|
|
20241122,190300,215396200,3975,3975,3975,3975,0
|
|
20241122,190200,215396200,3975,3975,3975,3975,0
|
|
20241122,190100,215396200,3975,3975,3975,3975,0
|
|
20241122,190000,215396200,3975,3975,3975,3975,0
|
|
20241122,185900,215396200,3975,3975,3975,3975,0
|
|
20241122,185800,215396200,3975,3975,3975,3975,0
|
|
20241122,185700,215396200,3975,3975,3975,3975,0
|
|
20241122,185600,215396200,3975,3975,3975,3975,0
|
|
20241122,185500,215396200,3975,3975,3975,3975,0
|
|
20241122,185400,215396200,3975,3975,3975,3975,0
|
|
20241122,185300,215396200,3975,3975,3975,3975,6111
|
|
20241122,185200,215396200,3975,3975,3975,3975,0
|
|
20241122,185100,215396200,3975,3975,3975,3975,0
|
|
20241122,185000,215396200,3975,3975,3975,3975,0
|
|
20241122,184900,215396200,3975,3975,3975,3975,0
|
|
20241122,184800,215396200,3975,3975,3975,3975,0
|
|
20241122,184700,215396200,3975,3975,3975,3975,0
|
|
20241122,184600,215396200,3975,3975,3975,3975,0
|
|
20241122,184500,215396200,3975,3975,3975,3975,0
|
|
20241122,184400,215396200,3975,3975,3975,3975,0
|
|
20241122,184300,215396200,3975,3975,3975,3975,0
|
|
20241122,184200,215396200,3975,3975,3975,3975,0
|
|
20241122,184100,215396200,3975,3975,3975,3975,0
|
|
20241122,184000,215396200,3975,3975,3975,3975,0
|
|
20241122,183900,215396200,3975,3975,3975,3975,0
|
|
20241122,183800,215396200,3975,3975,3975,3975,0
|
|
20241122,183700,215396200,3975,3975,3975,3975,0
|
|
20241122,183600,215396200,3975,3975,3975,3975,0
|
|
20241122,183500,215396200,3975,3975,3975,3975,0
|
|
20241122,183400,215396200,3975,3975,3975,3975,0
|
|
20241122,183300,215396200,3975,3975,3975,3975,0
|
|
20241122,183200,215396200,3975,3975,3975,3975,0
|
|
20241122,183100,215396200,3975,3975,3975,3975,0
|
|
20241122,183000,215396200,3975,3975,3975,3975,0
|
|
20241122,182900,215396200,3975,3975,3975,3975,0
|
|
20241122,182800,215396200,3975,3975,3975,3975,0
|
|
20241122,182700,215396200,3975,3975,3975,3975,0
|
|
20241122,182600,215396200,3975,3975,3975,3975,0
|
|
20241122,182500,215396200,3975,3975,3975,3975,0
|
|
20241122,182400,215396200,3975,3975,3975,3975,0
|
|
20241122,182300,215396200,3975,3975,3975,3975,6111
|
|
20241122,182200,215396200,3975,3975,3975,3975,0
|
|
20241122,182100,215396200,3975,3975,3975,3975,0
|
|
20241122,182000,215396200,3975,3975,3975,3975,0
|
|
20241122,181900,215396200,3975,3975,3975,3975,0
|
|
20241122,181800,215396200,3975,3975,3975,3975,0
|
|
20241122,181700,215396200,3975,3975,3975,3975,0
|
|
20241122,181600,215396200,3975,3975,3975,3975,0
|
|
20241122,181500,215396200,3975,3975,3975,3975,0
|
|
20241122,181400,215396200,3975,3975,3975,3975,0
|
|
20241122,181300,215396200,3975,3975,3975,3975,0
|
|
20241122,181200,215396200,3975,3975,3975,3975,0
|
|
20241122,181100,215396200,3975,3975,3975,3975,0
|
|
20241122,181000,215396200,3975,3975,3975,3975,0
|
|
20241122,180900,215396200,3975,3975,3975,3975,0
|
|
20241122,180800,215396200,3975,3975,3975,3975,0
|
|
20241122,180700,215396200,3975,3975,3975,3975,0
|
|
20241122,180600,215396200,3975,3975,3975,3975,0
|
|
20241122,180500,215396200,3975,3975,3975,3975,0
|
|
20241122,180400,215396200,3975,3975,3975,3975,0
|
|
20241122,180300,215396200,3975,3975,3975,3975,0
|
|
20241122,180200,215396200,3975,3975,3975,3975,0
|
|
20241122,180100,215396200,3975,3975,3975,3975,0
|
|
20241122,180000,215396200,3975,3975,3975,3975,0
|
|
20241122,175900,215396200,3975,3975,3975,3975,0
|
|
20241122,175800,215396200,3975,3975,3975,3975,0
|
|
20241122,175700,215396200,3975,3975,3975,3975,0
|
|
20241122,175600,215396200,3975,3975,3975,3975,0
|
|
20241122,175500,215396200,3975,3975,3975,3975,0
|
|
20241122,175400,215396200,3975,3975,3975,3975,0
|
|
20241122,175300,215396200,3975,3975,3975,3975,6111
|
|
20241122,175200,215396200,3975,3975,3975,3975,0
|
|
20241122,175100,215396200,3975,3975,3975,3975,0
|
|
20241122,175000,215396200,3975,3975,3975,3975,0
|
|
20241122,174900,215396200,3975,3975,3975,3975,0
|
|
20241122,174800,215396200,3975,3975,3975,3975,0
|
|
20241122,174700,215396200,3975,3975,3975,3975,0
|
|
20241122,174600,215396200,3975,3975,3975,3975,0
|
|
20241122,174500,215396200,3975,3975,3975,3975,0
|
|
20241122,174400,215396200,3975,3975,3975,3975,0
|
|
20241122,174300,215396200,3975,3975,3975,3975,0
|
|
20241122,174200,215396200,3975,3975,3975,3975,0
|
|
20241122,174100,215396200,3975,3975,3975,3975,0
|
|
20241122,174000,215396200,3975,3975,3975,3975,0
|
|
20241122,173900,215396200,3975,3975,3975,3975,0
|
|
20241122,173800,215396200,3975,3975,3975,3975,0
|
|
20241122,173700,215396200,3975,3975,3975,3975,0
|
|
20241122,173600,215396200,3975,3975,3975,3975,0
|
|
20241122,173500,215396200,3975,3975,3975,3975,0
|
|
20241122,173400,215396200,3975,3975,3975,3975,0
|
|
20241122,173300,215396200,3975,3975,3975,3975,0
|
|
20241122,173200,215396200,3975,3975,3975,3975,0
|
|
20241122,173100,215396200,3975,3975,3975,3975,0
|
|
20241122,173000,215396200,3975,3975,3975,3975,0
|
|
20241122,172900,215396200,3975,3975,3975,3975,0
|
|
20241122,172800,215396200,3975,3975,3975,3975,0
|
|
20241122,172700,215396200,3975,3975,3975,3975,0
|
|
20241122,172600,215396200,3975,3975,3975,3975,0
|
|
20241122,172500,215396200,3975,3975,3975,3975,0
|
|
20241122,172400,215396200,3975,3975,3975,3975,0
|
|
20241122,172300,215396200,3975,3975,3975,3975,6111
|
|
20241122,172200,215396200,3975,3975,3975,3975,0
|
|
20241122,172100,215396200,3975,3975,3975,3975,0
|
|
20241122,172000,215396200,3975,3975,3975,3975,0
|
|
20241122,171900,215396200,3975,3975,3975,3975,0
|
|
20241122,171800,215396200,3975,3975,3975,3975,0
|
|
20241122,171700,215396200,3975,3975,3975,3975,0
|
|
20241122,171600,215396200,3975,3975,3975,3975,0
|
|
20241122,171500,215396200,3975,3975,3975,3975,0
|
|
20241122,171400,215396200,3975,3975,3975,3975,0
|
|
20241122,171300,215396200,3975,3975,3975,3975,0
|
|
20241122,171200,215396200,3975,3975,3975,3975,0
|
|
20241122,171100,215396200,3975,3975,3975,3975,0
|
|
20241122,171000,215396200,3975,3975,3975,3975,0
|
|
20241122,170900,215396200,3975,3975,3975,3975,0
|
|
20241122,170800,215396200,3975,3975,3975,3975,0
|
|
20241122,170700,215396200,3975,3975,3975,3975,0
|
|
20241122,170600,215396200,3975,3975,3975,3975,0
|
|
20241122,170500,215396200,3975,3975,3975,3975,0
|
|
20241122,170400,215396200,3975,3975,3975,3975,0
|
|
20241122,170300,215396200,3975,3975,3975,3975,0
|
|
20241122,170200,215396200,3975,3975,3975,3975,0
|
|
20241122,170100,215396200,3975,3975,3975,3975,0
|
|
20241122,170000,215396200,3975,3975,3975,3975,0
|
|
20241122,165900,215396200,3975,3975,3975,3975,0
|
|
20241122,165800,215396200,3975,3975,3975,3975,0
|
|
20241122,165700,215396200,3975,3975,3975,3975,0
|
|
20241122,165600,215396200,3975,3975,3975,3975,0
|
|
20241122,165500,215396200,3975,3975,3975,3975,0
|
|
20241122,165400,215396200,3975,3975,3975,3975,0
|
|
20241122,165300,215396200,3975,3975,3975,3975,6111
|
|
20241122,165200,215396200,3975,3975,3975,3975,0
|
|
20241122,165100,215396200,3975,3975,3975,3975,0
|
|
20241122,165000,215396200,3975,3975,3975,3975,0
|
|
20241122,164900,215396200,3975,3975,3975,3975,0
|
|
20241122,164800,215396200,3975,3975,3975,3975,0
|
|
20241122,164700,215396200,3975,3975,3975,3975,0
|
|
20241122,164600,215396200,3975,3975,3975,3975,0
|
|
20241122,164500,215396200,3975,3975,3975,3975,0
|
|
20241122,164400,215396200,3975,3975,3975,3975,0
|
|
20241122,164300,215396200,3975,3975,3975,3975,0
|
|
20241122,164200,215396200,3975,3975,3975,3975,0
|
|
20241122,164100,215396200,3975,3975,3975,3975,0
|
|
20241122,164000,215396200,3975,3975,3975,3975,0
|
|
20241122,163900,215396200,3975,3975,3975,3975,0
|
|
20241122,163800,215396200,3975,3975,3975,3975,0
|
|
20241122,163700,215396200,3975,3975,3975,3975,0
|
|
20241122,163600,215396200,3975,3975,3975,3975,0
|
|
20241122,163500,215396200,3975,3975,3975,3975,0
|
|
20241122,163400,215396200,3975,3975,3975,3975,0
|
|
20241122,163300,215396200,3975,3975,3975,3975,0
|
|
20241122,163200,215396200,3975,3975,3975,3975,0
|
|
20241122,163100,215396200,3975,3975,3975,3975,0
|
|
20241122,163000,215396200,3975,3975,3975,3975,0
|
|
20241122,162900,215396200,3975,3975,3975,3975,0
|
|
20241122,162800,215396200,3975,3975,3975,3975,0
|
|
20241122,162700,215396200,3975,3975,3975,3975,0
|
|
20241122,162600,215396200,3975,3975,3975,3975,0
|
|
20241122,162500,215396200,3975,3975,3975,3975,0
|
|
20241122,162400,215396200,3975,3975,3975,3975,0
|
|
20241122,162300,215396200,3975,3975,3975,3975,6111
|
|
20241122,162200,215396200,3975,3975,3975,3975,0
|
|
20241122,162100,215396200,3975,3975,3975,3975,0
|
|
20241122,162000,215396200,3975,3975,3975,3975,0
|
|
20241122,161900,215396200,3975,3975,3975,3975,0
|
|
20241122,161800,215396200,3975,3975,3975,3975,0
|
|
20241122,161700,215396200,3975,3975,3975,3975,0
|
|
20241122,161600,215396200,3975,3975,3975,3975,0
|
|
20241122,161500,215396200,3975,3975,3975,3975,0
|
|
20241122,161400,215396200,3975,3975,3975,3975,0
|
|
20241122,161300,215396200,3975,3975,3975,3975,0
|
|
20241122,161200,215396200,3975,3975,3975,3975,0
|
|
20241122,161100,215396200,3975,3975,3975,3975,0
|
|
20241122,161000,215396200,3975,3975,3975,3975,0
|
|
20241122,160900,215396200,3975,3975,3975,3975,0
|
|
20241122,160800,215396200,3975,3975,3975,3975,0
|
|
20241122,160700,215396200,3975,3975,3975,3975,0
|
|
20241122,160600,215396200,3975,3975,3975,3975,0
|
|
20241122,160500,215396200,3975,3975,3975,3975,0
|
|
20241122,160400,215396200,3975,3975,3975,3975,0
|
|
20241122,160300,215396200,3975,3975,3975,3975,0
|
|
20241122,160200,215396200,3975,3975,3975,3975,0
|
|
20241122,160100,215396200,3975,3975,3975,3975,0
|
|
20241122,160000,215396200,3975,3975,3975,3975,0
|
|
20241122,155900,215396200,3975,3975,3975,3975,0
|
|
20241122,155800,215396200,3975,3975,3975,3975,0
|
|
20241122,155700,215396200,3975,3975,3975,3975,0
|
|
20241122,155600,215396200,3975,3975,3975,3975,0
|
|
20241122,155500,215396200,3975,3975,3975,3975,0
|
|
20241122,155400,215396200,3975,3975,3975,3975,0
|
|
20241122,155300,215396200,3975,3975,3975,3975,6111
|
|
20241122,155200,215396200,3975,3975,3975,3975,0
|
|
20241122,155100,215396200,3975,3975,3975,3975,0
|
|
20241122,155000,215396200,3975,3975,3975,3975,0
|
|
20241122,154900,215396200,3975,3975,3975,3975,0
|
|
20241122,154800,215396200,3975,3975,3975,3975,0
|
|
20241122,154700,215396200,3975,3975,3975,3975,0
|
|
20241122,154600,215396200,3975,3975,3975,3975,0
|
|
20241122,154500,215396200,3975,3975,3975,3975,0
|
|
20241122,154400,215396200,3975,3975,3975,3975,0
|
|
20241122,154300,215396200,3975,3975,3975,3975,0
|
|
20241122,154200,215396200,3975,3975,3975,3975,0
|
|
20241122,154100,215396200,3975,3975,3975,3975,0
|
|
20241122,154000,215396200,3975,3975,3975,3975,0
|
|
20241122,153900,215396200,3975,3975,3975,3975,0
|
|
20241122,153800,215396200,3975,3975,3975,3975,0
|
|
20241122,153700,215396200,3975,3975,3975,3975,0
|
|
20241122,153600,215396200,3975,3975,3975,3975,0
|
|
20241122,153500,215396200,3975,3975,3975,3975,0
|
|
20241122,153400,215396200,3975,3975,3975,3975,0
|
|
20241122,153300,215396200,3975,3975,3975,3975,0
|
|
20241122,153200,215396200,3975,3975,3975,3975,0
|
|
20241122,153100,215396200,3975,3975,3975,3975,0
|
|
20241122,153000,215396200,3975,3975,3975,3975,6111
|
|
20241122,152900,191104975,3975,3975,3975,3975,0
|
|
20241122,152800,191104975,3975,3975,3975,3975,0
|
|
20241122,152700,191104975,3975,3975,3975,3975,0
|
|
20241122,152600,191104975,3975,3975,3975,3975,0
|
|
20241122,152500,191104975,3975,3975,3975,3975,0
|
|
20241122,152400,191104975,3975,3975,3975,3975,0
|
|
20241122,152300,191104975,3975,3975,3975,3975,0
|
|
20241122,152200,191104975,3975,3975,3975,3975,0
|
|
20241122,152100,191104975,3975,3975,3975,3975,0
|
|
20241122,152000,191104975,3975,3975,3975,3975,0
|
|
20241122,151900,191104975,3975,3975,3975,3960,290
|
|
20241122,151800,189956350,3970,3975,3975,3960,80
|
|
20241122,151700,189638690,3975,3975,3975,3975,33
|
|
20241122,151600,189507515,3975,3975,3975,3975,139
|
|
20241122,151500,188954990,3975,3975,3975,3975,167
|
|
20241122,151400,188291165,3975,3970,3975,3970,22
|
|
20241122,151300,188203780,3975,3975,3975,3975,16
|
|
20241122,151200,188140180,3975,3975,3975,3975,1100
|
|
20241122,151100,183767680,3975,3975,3975,3975,0
|
|
20241122,151000,183767680,3975,3975,3975,3975,18
|
|
20241122,150900,183696130,3975,3975,3975,3975,0
|
|
20241122,150800,183696130,3975,3975,3975,3975,1
|
|
20241122,150700,183692155,3970,3970,3970,3960,27
|
|
20241122,150600,183585185,3975,3970,3975,3970,7
|
|
20241122,150500,183557390,3975,3975,3975,3975,0
|
|
20241122,150400,183557390,3975,3970,3975,3960,171
|
|
20241122,150300,182878525,3970,3970,3970,3970,756
|
|
20241122,150200,179877205,3970,3970,3970,3970,0
|
|
20241122,150100,179877205,3970,3970,3970,3970,0
|
|
20241122,150000,179877205,3970,3970,3970,3970,0
|
|
20241122,145900,179877205,3970,3965,3970,3965,10
|
|
20241122,145800,179837550,3965,3965,3965,3965,16
|
|
20241122,145700,179774110,3970,3970,3970,3970,0
|
|
20241122,145600,179774110,3970,3970,3970,3970,0
|
|
20241122,145500,179774110,3970,3970,3970,3970,1
|
|
20241122,145400,179770140,3965,3965,3965,3965,18
|
|
20241122,145300,179698770,3965,3965,3965,3965,0
|
|
20241122,145200,179698770,3965,3950,3965,3950,69
|
|
20241122,145100,179426205,3965,3960,3965,3950,2770
|
|
20241122,145000,168476095,3970,3970,3970,3970,0
|
|
20241122,144900,168476095,3970,3970,3970,3970,0
|
|
20241122,144800,168476095,3970,3970,3970,3970,2
|
|
20241122,144700,168468155,3970,3970,3970,3970,221
|
|
20241122,144600,167590785,3970,3970,3970,3970,32
|
|
20241122,144500,167463745,3970,3970,3970,3970,0
|
|
20241122,144400,167463745,3970,3970,3970,3970,0
|
|
20241122,144300,167463745,3970,3970,3970,3970,0
|
|
20241122,144200,167463745,3970,3970,3970,3970,0
|
|
20241122,144100,167463745,3970,3970,3970,3970,0
|
|
20241122,144000,167463745,3970,3970,3970,3970,0
|
|
20241122,143900,167463745,3970,3970,3970,3970,0
|
|
20241122,143800,167463745,3970,3970,3970,3970,0
|
|
20241122,143700,167463745,3970,3970,3970,3970,302
|
|
20241122,143600,166264805,3950,3960,3960,3950,125
|
|
20241122,143500,165770795,3970,3970,3970,3970,0
|
|
20241122,143400,165770795,3970,3970,3970,3970,0
|
|
20241122,143300,165770795,3970,3970,3970,3970,400
|
|
20241122,143200,164182795,3975,3975,3975,3975,0
|
|
20241122,143100,164182795,3975,3970,3975,3970,33
|
|
20241122,143000,164051780,3970,3970,3970,3970,493
|
|
20241122,142900,162094570,3970,3970,3970,3955,10001
|
|
20241122,142800,122497575,3975,3975,3975,3975,200
|
|
20241122,142700,121702575,3975,3975,3975,3975,100
|
|
20241122,142600,121305075,3975,3975,3975,3975,0
|
|
20241122,142500,121305075,3975,3975,3975,3975,0
|
|
20241122,142400,121305075,3975,3975,3975,3975,0
|
|
20241122,142300,121305075,3975,3975,3975,3975,0
|
|
20241122,142200,121305075,3975,3975,3975,3975,0
|
|
20241122,142100,121305075,3975,3975,3975,3975,0
|
|
20241122,142000,121305075,3975,3975,3975,3975,30
|
|
20241122,141900,121185825,3970,3970,3970,3970,550
|
|
20241122,141800,119002325,3980,3980,3980,3980,0
|
|
20241122,141700,119002325,3980,3980,3980,3980,0
|
|
20241122,141600,119002325,3980,3980,3980,3980,0
|
|
20241122,141500,119002325,3980,3980,3980,3980,0
|
|
20241122,141400,119002325,3980,3980,3980,3980,0
|
|
20241122,141300,119002325,3980,3980,3980,3980,0
|
|
20241122,141200,119002325,3980,3980,3980,3980,0
|
|
20241122,141100,119002325,3980,3975,3980,3975,19
|
|
20241122,141000,118926795,3975,3975,3975,3975,26
|
|
20241122,140900,118823445,3975,3975,3975,3975,937
|
|
20241122,140800,115098870,3975,3975,3975,3975,0
|
|
20241122,140700,115098870,3975,3975,3975,3975,1
|
|
20241122,140600,115094895,3965,3965,3965,3965,500
|
|
20241122,140500,113112395,3975,3975,3975,3975,0
|
|
20241122,140400,113112395,3975,3975,3975,3975,0
|
|
20241122,140300,113112395,3975,3975,3975,3975,0
|
|
20241122,140200,113112395,3975,3975,3975,3975,0
|
|
20241122,140100,113112395,3975,3975,3975,3975,0
|
|
20241122,140000,113112395,3975,3975,3975,3975,0
|
|
20241122,135900,113112395,3975,3975,3975,3975,1
|
|
20241122,135800,113108420,3965,3965,3965,3965,10
|
|
20241122,135700,113068770,3970,3970,3970,3970,0
|
|
20241122,135600,113068770,3970,3970,3970,3970,63
|
|
20241122,135500,112818660,3965,3965,3965,3965,200
|
|
20241122,135400,112025660,3965,3965,3965,3965,0
|
|
20241122,135300,112025660,3965,3965,3965,3965,101
|
|
20241122,135200,111625195,3965,3965,3965,3965,0
|
|
20241122,135100,111625195,3965,3965,3965,3965,0
|
|
20241122,135000,111625195,3965,3965,3965,3965,0
|
|
20241122,134900,111625195,3965,3965,3965,3965,13
|
|
20241122,134800,111573650,3960,3960,3960,3960,0
|
|
20241122,134700,111573650,3960,3960,3960,3960,0
|
|
20241122,134600,111573650,3960,3960,3960,3960,0
|
|
20241122,134500,111573650,3960,3960,3960,3960,0
|
|
20241122,134400,111573650,3960,3960,3960,3960,0
|
|
20241122,134300,111573650,3960,3960,3960,3960,0
|
|
20241122,134200,111573650,3960,3960,3960,3955,2555
|
|
20241122,134100,101466815,3965,3965,3965,3965,8
|
|
20241122,134000,101435095,3965,3965,3965,3965,7
|
|
20241122,133900,101407340,3965,3965,3965,3965,0
|
|
20241122,133800,101407340,3965,3965,3965,3965,0
|
|
20241122,133700,101407340,3965,3965,3965,3965,0
|
|
20241122,133600,101407340,3965,3965,3965,3965,4
|
|
20241122,133500,101391480,3965,3965,3965,3965,0
|
|
20241122,133400,101391480,3965,3965,3965,3965,0
|
|
20241122,133300,101391480,3965,3970,3970,3965,8
|
|
20241122,133200,101359755,3960,3960,3960,3960,25
|
|
20241122,133100,101260755,3960,3960,3960,3960,0
|
|
20241122,133000,101260755,3960,3960,3960,3960,0
|
|
20241122,132900,101260755,3960,3960,3960,3960,0
|
|
20241122,132800,101260755,3960,3960,3960,3960,1
|
|
20241122,132700,101256795,3955,3955,3955,3955,0
|
|
20241122,132600,101256795,3955,3955,3955,3955,0
|
|
20241122,132500,101256795,3955,3975,3975,3955,1858
|
|
20241122,132400,93898810,3975,3975,3975,3975,1111
|
|
20241122,132300,89482585,3980,3980,3980,3980,1
|
|
20241122,132200,89478605,3975,3975,3975,3975,0
|
|
20241122,132100,89478605,3975,3975,3975,3975,0
|
|
20241122,132000,89478605,3975,3975,3975,3975,0
|
|
20241122,131900,89478605,3975,3975,3975,3975,0
|
|
20241122,131800,89478605,3975,3975,3975,3975,0
|
|
20241122,131700,89478605,3975,3975,3975,3975,0
|
|
20241122,131600,89478605,3975,3975,3975,3975,0
|
|
20241122,131500,89478605,3975,3975,3975,3975,0
|
|
20241122,131400,89478605,3975,3975,3975,3975,0
|
|
20241122,131300,89478605,3975,3975,3975,3975,423
|
|
20241122,131200,87797180,3975,3975,3975,3975,1000
|
|
20241122,131100,83822180,3975,3975,3975,3975,0
|
|
20241122,131000,83822180,3975,3975,3975,3975,70
|
|
20241122,130900,83543930,3975,3975,3975,3975,150
|
|
20241122,130800,82947680,3975,3975,3975,3975,150
|
|
20241122,130700,82351430,3980,3980,3980,3980,133
|
|
20241122,130600,81822090,3980,3980,3980,3980,0
|
|
20241122,130500,81822090,3980,3980,3980,3980,0
|
|
20241122,130400,81822090,3980,3980,3980,3980,0
|
|
20241122,130300,81822090,3980,3980,3980,3980,0
|
|
20241122,130200,81822090,3980,3980,3980,3980,0
|
|
20241122,130100,81822090,3980,3980,3980,3980,0
|
|
20241122,130000,81822090,3980,3980,3980,3980,0
|
|
20241122,125900,81822090,3980,3980,3980,3980,0
|
|
20241122,125800,81822090,3980,3980,3980,3980,125
|
|
20241122,125700,81324590,3980,3980,3980,3980,0
|
|
20241122,125600,81324590,3980,3980,3980,3980,0
|
|
20241122,125500,81324590,3980,3980,3980,3980,0
|
|
20241122,125400,81324590,3980,3980,3980,3980,0
|
|
20241122,125300,81324590,3980,3980,3980,3980,0
|
|
20241122,125200,81324590,3980,3980,3980,3980,1
|
|
20241122,125100,81320610,3965,3970,3980,3965,168
|
|
20241122,125000,80654415,3980,3980,3980,3980,0
|
|
20241122,124900,80654415,3980,3980,3980,3980,0
|
|
20241122,124800,80654415,3980,3980,3980,3980,0
|
|
20241122,124700,80654415,3980,3980,3980,3980,0
|
|
20241122,124600,80654415,3980,3980,3980,3980,0
|
|
20241122,124500,80654415,3980,3980,3980,3980,1
|
|
20241122,124400,80650435,3985,3980,3985,3980,28
|
|
20241122,124300,80538990,3985,3970,3985,3970,216
|
|
20241122,124200,79681185,3985,3985,3985,3985,0
|
|
20241122,124100,79681185,3985,3985,3985,3985,0
|
|
20241122,124000,79681185,3985,3985,3985,3985,0
|
|
20241122,123900,79681185,3985,3985,3985,3985,0
|
|
20241122,123800,79681185,3985,3985,3985,3985,0
|
|
20241122,123700,79681185,3985,3985,3985,3985,0
|
|
20241122,123600,79681185,3985,3985,3985,3985,0
|
|
20241122,123500,79681185,3985,3985,3985,3985,0
|
|
20241122,123400,79681185,3985,3980,3985,3980,420
|
|
20241122,123300,78008990,3975,3975,3975,3975,1
|
|
20241122,123200,78005015,3985,3980,3985,3980,500
|
|
20241122,123100,76013785,3980,3970,3980,3970,1000
|
|
20241122,123000,72035885,3970,3970,3970,3970,44
|
|
20241122,122900,71861205,3970,3970,3970,3970,22
|
|
20241122,122800,71773865,3970,3970,3970,3970,50
|
|
20241122,122700,71575365,3970,3970,3970,3970,6
|
|
20241122,122600,71551545,3970,3970,3970,3970,0
|
|
20241122,122500,71551545,3970,3970,3970,3970,0
|
|
20241122,122400,71551545,3970,3970,3970,3970,0
|
|
20241122,122300,71551545,3970,3970,3970,3970,0
|
|
20241122,122200,71551545,3970,3970,3970,3970,6
|
|
20241122,122100,71527725,3970,3970,3970,3970,3
|
|
20241122,122000,71515815,3970,3970,3970,3970,0
|
|
20241122,121900,71515815,3970,3970,3970,3970,0
|
|
20241122,121800,71515815,3970,3970,3970,3970,0
|
|
20241122,121700,71515815,3970,3970,3970,3970,0
|
|
20241122,121600,71515815,3970,3970,3970,3970,0
|
|
20241122,121500,71515815,3970,3970,3970,3970,0
|
|
20241122,121400,71515815,3970,3970,3970,3970,0
|
|
20241122,121300,71515815,3970,3970,3970,3970,0
|
|
20241122,121200,71515815,3970,3970,3970,3970,0
|
|
20241122,121100,71515815,3970,3970,3970,3970,0
|
|
20241122,121000,71515815,3970,3970,3970,3970,0
|
|
20241122,120900,71515815,3970,3970,3970,3970,300
|
|
20241122,120800,70324815,3975,3975,3975,3975,0
|
|
20241122,120700,70324815,3975,3975,3975,3975,0
|
|
20241122,120600,70324815,3975,3975,3975,3975,1
|
|
20241122,120500,70320840,3975,3975,3975,3975,0
|
|
20241122,120400,70320840,3975,3975,3975,3975,0
|
|
20241122,120300,70320840,3975,3975,3975,3975,0
|
|
20241122,120200,70320840,3975,3975,3975,3975,0
|
|
20241122,120100,70320840,3975,3970,3975,3970,29
|
|
20241122,120000,70205705,3970,3970,3970,3970,0
|
|
20241122,115900,70205705,3970,3970,3970,3970,0
|
|
20241122,115800,70205705,3970,3970,3970,3970,0
|
|
20241122,115700,70205705,3970,3970,3970,3970,0
|
|
20241122,115600,70205705,3970,3970,3970,3970,0
|
|
20241122,115500,70205705,3970,3970,3970,3970,0
|
|
20241122,115400,70205705,3970,3970,3970,3970,0
|
|
20241122,115300,70205705,3970,3970,3970,3970,0
|
|
20241122,115200,70205705,3970,3970,3970,3970,0
|
|
20241122,115100,70205705,3970,3970,3970,3970,0
|
|
20241122,115000,70205705,3970,3970,3970,3970,0
|
|
20241122,114900,70205705,3970,3970,3970,3970,0
|
|
20241122,114800,70205705,3970,3970,3970,3970,0
|
|
20241122,114700,70205705,3970,3970,3970,3970,0
|
|
20241122,114600,70205705,3970,3970,3970,3970,0
|
|
20241122,114500,70205705,3970,3970,3970,3970,0
|
|
20241122,114400,70205705,3970,3970,3970,3970,0
|
|
20241122,114300,70205705,3970,3970,3970,3970,8
|
|
20241122,114200,70173945,3955,3955,3955,3955,0
|
|
20241122,114100,70173945,3955,3960,3960,3955,100
|
|
20241122,114000,69778435,3955,3955,3955,3955,0
|
|
20241122,113900,69778435,3955,3955,3955,3955,0
|
|
20241122,113800,69778435,3955,3955,3955,3955,0
|
|
20241122,113700,69778435,3955,3955,3955,3955,0
|
|
20241122,113600,69778435,3955,3960,3960,3955,1200
|
|
20241122,113500,65031350,3975,3975,3975,3975,0
|
|
20241122,113400,65031350,3975,3975,3975,3975,0
|
|
20241122,113300,65031350,3975,3975,3975,3975,0
|
|
20241122,113200,65031350,3975,3970,3975,3970,66
|
|
20241122,113100,64769090,3955,3955,3955,3955,1
|
|
20241122,113000,64765135,3955,3960,3960,3955,1000
|
|
20241122,112900,60809095,3955,3955,3955,3955,0
|
|
20241122,112800,60809095,3955,3955,3955,3955,0
|
|
20241122,112700,60809095,3955,3955,3955,3955,0
|
|
20241122,112600,60809095,3955,3955,3955,3955,94
|
|
20241122,112500,60437325,3975,3975,3975,3975,0
|
|
20241122,112400,60437325,3975,3975,3975,3975,37
|
|
20241122,112300,60290250,3975,3975,3975,3975,0
|
|
20241122,112200,60290250,3975,3965,3975,3965,20
|
|
20241122,112100,60210935,3955,3960,3960,3955,800
|
|
20241122,112000,57046320,3960,3960,3960,3960,0
|
|
20241122,111900,57046320,3960,3960,3960,3960,0
|
|
20241122,111800,57046320,3960,3960,3960,3960,0
|
|
20241122,111700,57046320,3960,3960,3960,3960,0
|
|
20241122,111600,57046320,3960,3960,3960,3960,350
|
|
20241122,111500,55660320,3960,3960,3960,3960,0
|
|
20241122,111400,55660320,3960,3960,3960,3960,62
|
|
20241122,111300,55414800,3960,3960,3960,3960,100
|
|
20241122,111200,55018800,3960,3960,3960,3960,0
|
|
20241122,111100,55018800,3960,3960,3960,3960,0
|
|
20241122,111000,55018800,3960,3960,3960,3960,0
|
|
20241122,110900,55018800,3960,3960,3960,3960,0
|
|
20241122,110800,55018800,3960,3960,3960,3960,0
|
|
20241122,110700,55018800,3960,3960,3960,3960,300
|
|
20241122,110600,53830800,3975,3975,3975,3975,0
|
|
20241122,110500,53830800,3975,3975,3975,3975,0
|
|
20241122,110400,53830800,3975,3965,3975,3965,11
|
|
20241122,110300,53787170,3960,3960,3960,3960,0
|
|
20241122,110200,53787170,3960,3960,3960,3960,0
|
|
20241122,110100,53787170,3960,3960,3960,3960,0
|
|
20241122,110000,53787170,3960,3960,3960,3960,8
|
|
20241122,105900,53755490,3955,3955,3955,3955,0
|
|
20241122,105800,53755490,3955,3955,3955,3955,0
|
|
20241122,105700,53755490,3955,3955,3955,3955,0
|
|
20241122,105600,53755490,3955,3955,3955,3955,0
|
|
20241122,105500,53755490,3955,3955,3955,3955,6
|
|
20241122,105400,53731760,3960,3960,3960,3960,0
|
|
20241122,105300,53731760,3960,3960,3960,3960,350
|
|
20241122,105200,52345760,3955,3955,3955,3955,0
|
|
20241122,105100,52345760,3955,3955,3955,3955,0
|
|
20241122,105000,52345760,3955,3955,3955,3955,400
|
|
20241122,104900,50763760,3955,3955,3955,3955,0
|
|
20241122,104800,50763760,3955,3955,3955,3955,0
|
|
20241122,104700,50763760,3955,3965,3965,3955,555
|
|
20241122,104600,48566570,3960,3960,3960,3960,67
|
|
20241122,104500,48301250,3960,3960,3960,3960,0
|
|
20241122,104400,48301250,3960,3960,3960,3960,0
|
|
20241122,104300,48301250,3960,3965,3965,3960,141
|
|
20241122,104200,47742885,3955,3965,3965,3955,1469
|
|
20241122,104100,41932720,3960,3960,3960,3960,300
|
|
20241122,104000,40744720,3965,3965,3965,3965,4
|
|
20241122,103900,40728860,3965,3970,3970,3965,1109
|
|
20241122,103800,36326615,3970,3970,3970,3970,0
|
|
20241122,103700,36326615,3970,3970,3970,3970,0
|
|
20241122,103600,36326615,3970,3970,3970,3970,0
|
|
20241122,103500,36326615,3970,3975,3975,3970,11
|
|
20241122,103400,36282900,3975,3975,3975,3975,1
|
|
20241122,103300,36278925,3970,3970,3970,3970,6
|
|
20241122,103200,36255105,3970,3970,3970,3970,0
|
|
20241122,103100,36255105,3970,3970,3970,3970,0
|
|
20241122,103000,36255105,3970,3970,3970,3970,0
|
|
20241122,102900,36255105,3970,3970,3970,3970,0
|
|
20241122,102800,36255105,3970,3970,3970,3970,6
|
|
20241122,102700,36231285,3980,3980,3980,3980,0
|
|
20241122,102600,36231285,3980,3980,3980,3980,0
|
|
20241122,102500,36231285,3980,3980,3980,3980,1
|
|
20241122,102400,36227305,3975,3975,3975,3975,0
|
|
20241122,102300,36227305,3975,3975,3975,3975,339
|
|
20241122,102200,34879780,3975,3975,3975,3975,6
|
|
20241122,102100,34855930,3975,3975,3975,3975,0
|
|
20241122,102000,34855930,3975,3975,3975,3975,0
|
|
20241122,101900,34855930,3975,3975,3975,3975,0
|
|
20241122,101800,34855930,3975,3975,3975,3975,0
|
|
20241122,101700,34855930,3975,3975,3975,3975,0
|
|
20241122,101600,34855930,3975,3975,3975,3975,0
|
|
20241122,101500,34855930,3975,3975,3975,3975,0
|
|
20241122,101400,34855930,3975,3975,3975,3975,1
|
|
20241122,101300,34851955,3975,3970,3975,3970,32
|
|
20241122,101200,34724775,3975,3975,3975,3975,2
|
|
20241122,101100,34716825,3975,3975,3975,3975,3
|
|
20241122,101000,34704900,3970,3970,3970,3970,0
|
|
20241122,100900,34704900,3970,3970,3970,3970,6
|
|
20241122,100800,34681080,3970,3970,3970,3970,0
|
|
20241122,100700,34681080,3970,3970,3970,3970,200
|
|
20241122,100600,33887080,3975,3975,3975,3975,50
|
|
20241122,100500,33688330,3970,3970,3970,3970,0
|
|
20241122,100400,33688330,3970,3970,3970,3970,6
|
|
20241122,100300,33664510,3975,3975,3975,3975,0
|
|
20241122,100200,33664510,3975,3975,3975,3975,3
|
|
20241122,100100,33652585,3970,3970,3970,3970,6
|
|
20241122,100000,33628765,3975,3975,3975,3975,21
|
|
20241122,095900,33545290,3975,3975,3975,3975,0
|
|
20241122,095800,33545290,3975,3975,3975,3975,0
|
|
20241122,095700,33545290,3975,3975,3975,3975,6
|
|
20241122,095600,33521440,3975,3990,3990,3975,250
|
|
20241122,095500,32527160,3980,3980,3980,3980,0
|
|
20241122,095400,32527160,3980,3980,3980,3980,6
|
|
20241122,095300,32503280,3980,3980,3980,3980,0
|
|
20241122,095200,32503280,3980,3980,3980,3980,0
|
|
20241122,095100,32503280,3980,3990,3990,3980,7
|
|
20241122,095000,32475410,3980,3980,3980,3980,0
|
|
20241122,094900,32475410,3980,3985,3985,3980,100
|
|
20241122,094800,32077370,3985,3985,3985,3985,6
|
|
20241122,094700,32053460,3990,3990,3990,3990,0
|
|
20241122,094600,32053460,3990,3990,3990,3990,235
|
|
20241122,094500,31115810,3990,3990,3990,3990,265
|
|
20241122,094400,30058460,3990,3990,3990,3990,2
|
|
20241122,094300,30050480,3990,3990,3990,3990,5
|
|
20241122,094200,30030530,3990,3990,3990,3985,8
|
|
20241122,094100,29998640,3990,3990,3990,3990,0
|
|
20241122,094000,29998640,3990,3990,3990,3990,1
|
|
20241122,093900,29994650,3990,3990,3990,3990,150
|
|
20241122,093800,29396150,3995,3995,3995,3995,0
|
|
20241122,093700,29396150,3995,3995,3995,3995,0
|
|
20241122,093600,29396150,3995,3995,3995,3995,0
|
|
20241122,093500,29396150,3995,3995,3995,3995,198
|
|
20241122,093400,28605140,3990,3990,3990,3990,242
|
|
20241122,093300,27639560,3980,3980,3980,3980,6
|
|
20241122,093200,27615680,3980,3980,3980,3980,0
|
|
20241122,093100,27615680,3980,3980,3980,3980,0
|
|
20241122,093000,27615680,3980,3980,3980,3980,6
|
|
20241122,092900,27591800,3980,3980,3980,3980,0
|
|
20241122,092800,27591800,3980,3980,3980,3980,6
|
|
20241122,092700,27567920,3985,3985,3985,3985,0
|
|
20241122,092600,27567920,3985,3985,3985,3985,0
|
|
20241122,092500,27567920,3985,3985,3985,3985,0
|
|
20241122,092400,27567920,3985,3985,3985,3985,667
|
|
20241122,092300,24909925,3975,3975,3975,3975,0
|
|
20241122,092200,24909925,3975,3975,3975,3975,5
|
|
20241122,092100,24890050,3975,3975,3975,3975,6
|
|
20241122,092000,24866200,3985,3985,3985,3985,0
|
|
20241122,091900,24866200,3985,3985,3985,3985,1
|
|
20241122,091800,24862215,3975,3985,3985,3975,14
|
|
20241122,091700,24806485,3985,3985,3985,3985,0
|
|
20241122,091600,24806485,3985,3985,3985,3985,22
|
|
20241122,091500,24718815,3975,3975,3975,3975,1
|
|
20241122,091400,24714840,3985,3985,3985,3985,0
|
|
20241122,091300,24714840,3985,3985,3985,3985,1
|
|
20241122,091200,24710855,3985,3985,3985,3985,0
|
|
20241122,091100,24710855,3985,3985,3985,3985,0
|
|
20241122,091000,24710855,3985,3975,3985,3975,1766
|
|
20241122,090900,17678575,3975,3960,3975,3950,1006
|
|
20241122,090800,13702350,3980,3980,3980,3980,1
|
|
20241122,090700,13698370,3980,3975,3980,3975,730
|
|
20241122,090600,10792995,3975,3970,3975,3970,512
|
|
20241122,090500,8757855,3975,3950,3975,3950,504
|
|
20241122,090400,6754580,3950,3950,3950,3950,202
|
|
20241122,090300,5956680,3950,3950,3950,3950,131
|
|
20241122,090200,5439230,3950,3970,3970,3950,201
|
|
20241122,090100,4645260,3940,3940,3940,3940,0
|
|
20241122,090000,4645260,3940,3940,3940,3940,1179
|