630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,192600,4172178990,4850,4850,4850,4850,0
|
|
20241122,192500,4172178990,4850,4850,4850,4850,0
|
|
20241122,192400,4172178990,4850,4850,4850,4850,0
|
|
20241122,192300,4172178990,4850,4850,4850,4850,0
|
|
20241122,192200,4172178990,4850,4850,4850,4850,0
|
|
20241122,192100,4172178990,4850,4850,4850,4850,0
|
|
20241122,192000,4172178990,4850,4850,4850,4850,0
|
|
20241122,191900,4172178990,4850,4850,4850,4850,0
|
|
20241122,191800,4172178990,4850,4850,4850,4850,0
|
|
20241122,191700,4172178990,4850,4850,4850,4850,0
|
|
20241122,191600,4172178990,4850,4850,4850,4850,0
|
|
20241122,191500,4172178990,4850,4850,4850,4850,0
|
|
20241122,191400,4172178990,4850,4850,4850,4850,0
|
|
20241122,191300,4172178990,4850,4850,4850,4850,0
|
|
20241122,191200,4172178990,4850,4850,4850,4850,0
|
|
20241122,191100,4172178990,4850,4850,4850,4850,0
|
|
20241122,191000,4172178990,4850,4850,4850,4850,0
|
|
20241122,190900,4172178990,4850,4850,4850,4850,0
|
|
20241122,190800,4172178990,4850,4850,4850,4850,0
|
|
20241122,190700,4172178990,4850,4850,4850,4850,0
|
|
20241122,190600,4172178990,4850,4850,4850,4850,0
|
|
20241122,190500,4172178990,4850,4850,4850,4850,0
|
|
20241122,190400,4172178990,4850,4850,4850,4850,0
|
|
20241122,190300,4172178990,4850,4850,4850,4850,0
|
|
20241122,190200,4172178990,4850,4850,4850,4850,0
|
|
20241122,190100,4172178990,4850,4850,4850,4850,0
|
|
20241122,190000,4172178990,4850,4850,4850,4850,0
|
|
20241122,185900,4172178990,4850,4850,4850,4850,0
|
|
20241122,185800,4172178990,4850,4850,4850,4850,0
|
|
20241122,185700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,185600,4172178990,4850,4850,4850,4850,0
|
|
20241122,185500,4172178990,4850,4850,4850,4850,0
|
|
20241122,185400,4172178990,4850,4850,4850,4850,0
|
|
20241122,185300,4172178990,4850,4850,4850,4850,0
|
|
20241122,185200,4172178990,4850,4850,4850,4850,0
|
|
20241122,185100,4172178990,4850,4850,4850,4850,0
|
|
20241122,185000,4172178990,4850,4850,4850,4850,0
|
|
20241122,184900,4172178990,4850,4850,4850,4850,0
|
|
20241122,184800,4172178990,4850,4850,4850,4850,0
|
|
20241122,184700,4172178990,4850,4850,4850,4850,0
|
|
20241122,184600,4172178990,4850,4850,4850,4850,0
|
|
20241122,184500,4172178990,4850,4850,4850,4850,0
|
|
20241122,184400,4172178990,4850,4850,4850,4850,0
|
|
20241122,184300,4172178990,4850,4850,4850,4850,0
|
|
20241122,184200,4172178990,4850,4850,4850,4850,0
|
|
20241122,184100,4172178990,4850,4850,4850,4850,0
|
|
20241122,184000,4172178990,4850,4850,4850,4850,0
|
|
20241122,183900,4172178990,4850,4850,4850,4850,0
|
|
20241122,183800,4172178990,4850,4850,4850,4850,0
|
|
20241122,183700,4172178990,4850,4850,4850,4850,0
|
|
20241122,183600,4172178990,4850,4850,4850,4850,0
|
|
20241122,183500,4172178990,4850,4850,4850,4850,0
|
|
20241122,183400,4172178990,4850,4850,4850,4850,0
|
|
20241122,183300,4172178990,4850,4850,4850,4850,0
|
|
20241122,183200,4172178990,4850,4850,4850,4850,0
|
|
20241122,183100,4172178990,4850,4850,4850,4850,0
|
|
20241122,183000,4172178990,4850,4850,4850,4850,0
|
|
20241122,182900,4172178990,4850,4850,4850,4850,0
|
|
20241122,182800,4172178990,4850,4850,4850,4850,0
|
|
20241122,182700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,182600,4172178990,4850,4850,4850,4850,0
|
|
20241122,182500,4172178990,4850,4850,4850,4850,0
|
|
20241122,182400,4172178990,4850,4850,4850,4850,0
|
|
20241122,182300,4172178990,4850,4850,4850,4850,0
|
|
20241122,182200,4172178990,4850,4850,4850,4850,0
|
|
20241122,182100,4172178990,4850,4850,4850,4850,0
|
|
20241122,182000,4172178990,4850,4850,4850,4850,0
|
|
20241122,181900,4172178990,4850,4850,4850,4850,0
|
|
20241122,181800,4172178990,4850,4850,4850,4850,0
|
|
20241122,181700,4172178990,4850,4850,4850,4850,0
|
|
20241122,181600,4172178990,4850,4850,4850,4850,0
|
|
20241122,181500,4172178990,4850,4850,4850,4850,0
|
|
20241122,181400,4172178990,4850,4850,4850,4850,0
|
|
20241122,181300,4172178990,4850,4850,4850,4850,0
|
|
20241122,181200,4172178990,4850,4850,4850,4850,0
|
|
20241122,181100,4172178990,4850,4850,4850,4850,0
|
|
20241122,181000,4172178990,4850,4850,4850,4850,0
|
|
20241122,180900,4172178990,4850,4850,4850,4850,0
|
|
20241122,180800,4172178990,4850,4850,4850,4850,0
|
|
20241122,180700,4172178990,4850,4850,4850,4850,0
|
|
20241122,180600,4172178990,4850,4850,4850,4850,0
|
|
20241122,180500,4172178990,4850,4850,4850,4850,0
|
|
20241122,180400,4172178990,4850,4850,4850,4850,0
|
|
20241122,180300,4172178990,4850,4850,4850,4850,0
|
|
20241122,180200,4172178990,4850,4850,4850,4850,0
|
|
20241122,180100,4172178990,4850,4850,4850,4850,0
|
|
20241122,180000,4172178990,4850,4850,4850,4850,0
|
|
20241122,175900,4172178990,4850,4850,4850,4850,0
|
|
20241122,175800,4172178990,4850,4850,4850,4850,0
|
|
20241122,175700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,175600,4172178990,4850,4850,4850,4850,0
|
|
20241122,175500,4172178990,4850,4850,4850,4850,0
|
|
20241122,175400,4172178990,4850,4850,4850,4850,0
|
|
20241122,175300,4172178990,4850,4850,4850,4850,0
|
|
20241122,175200,4172178990,4850,4850,4850,4850,0
|
|
20241122,175100,4172178990,4850,4850,4850,4850,0
|
|
20241122,175000,4172178990,4850,4850,4850,4850,0
|
|
20241122,174900,4172178990,4850,4850,4850,4850,0
|
|
20241122,174800,4172178990,4850,4850,4850,4850,0
|
|
20241122,174700,4172178990,4850,4850,4850,4850,0
|
|
20241122,174600,4172178990,4850,4850,4850,4850,0
|
|
20241122,174500,4172178990,4850,4850,4850,4850,0
|
|
20241122,174400,4172178990,4850,4850,4850,4850,0
|
|
20241122,174300,4172178990,4850,4850,4850,4850,0
|
|
20241122,174200,4172178990,4850,4850,4850,4850,0
|
|
20241122,174100,4172178990,4850,4850,4850,4850,0
|
|
20241122,174000,4172178990,4850,4850,4850,4850,0
|
|
20241122,173900,4172178990,4850,4850,4850,4850,0
|
|
20241122,173800,4172178990,4850,4850,4850,4850,0
|
|
20241122,173700,4172178990,4850,4850,4850,4850,0
|
|
20241122,173600,4172178990,4850,4850,4850,4850,0
|
|
20241122,173500,4172178990,4850,4850,4850,4850,0
|
|
20241122,173400,4172178990,4850,4850,4850,4850,0
|
|
20241122,173300,4172178990,4850,4850,4850,4850,0
|
|
20241122,173200,4172178990,4850,4850,4850,4850,0
|
|
20241122,173100,4172178990,4850,4850,4850,4850,0
|
|
20241122,173000,4172178990,4850,4850,4850,4850,0
|
|
20241122,172900,4172178990,4850,4850,4850,4850,0
|
|
20241122,172800,4172178990,4850,4850,4850,4850,0
|
|
20241122,172700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,172600,4172178990,4850,4850,4850,4850,0
|
|
20241122,172500,4172178990,4850,4850,4850,4850,0
|
|
20241122,172400,4172178990,4850,4850,4850,4850,0
|
|
20241122,172300,4172178990,4850,4850,4850,4850,0
|
|
20241122,172200,4172178990,4850,4850,4850,4850,0
|
|
20241122,172100,4172178990,4850,4850,4850,4850,0
|
|
20241122,172000,4172178990,4850,4850,4850,4850,0
|
|
20241122,171900,4172178990,4850,4850,4850,4850,0
|
|
20241122,171800,4172178990,4850,4850,4850,4850,0
|
|
20241122,171700,4172178990,4850,4850,4850,4850,0
|
|
20241122,171600,4172178990,4850,4850,4850,4850,0
|
|
20241122,171500,4172178990,4850,4850,4850,4850,0
|
|
20241122,171400,4172178990,4850,4850,4850,4850,0
|
|
20241122,171300,4172178990,4850,4850,4850,4850,0
|
|
20241122,171200,4172178990,4850,4850,4850,4850,0
|
|
20241122,171100,4172178990,4850,4850,4850,4850,0
|
|
20241122,171000,4172178990,4850,4850,4850,4850,0
|
|
20241122,170900,4172178990,4850,4850,4850,4850,0
|
|
20241122,170800,4172178990,4850,4850,4850,4850,0
|
|
20241122,170700,4172178990,4850,4850,4850,4850,0
|
|
20241122,170600,4172178990,4850,4850,4850,4850,0
|
|
20241122,170500,4172178990,4850,4850,4850,4850,0
|
|
20241122,170400,4172178990,4850,4850,4850,4850,0
|
|
20241122,170300,4172178990,4850,4850,4850,4850,0
|
|
20241122,170200,4172178990,4850,4850,4850,4850,0
|
|
20241122,170100,4172178990,4850,4850,4850,4850,0
|
|
20241122,170000,4172178990,4850,4850,4850,4850,0
|
|
20241122,165900,4172178990,4850,4850,4850,4850,0
|
|
20241122,165800,4172178990,4850,4850,4850,4850,0
|
|
20241122,165700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,165600,4172178990,4850,4850,4850,4850,0
|
|
20241122,165500,4172178990,4850,4850,4850,4850,0
|
|
20241122,165400,4172178990,4850,4850,4850,4850,0
|
|
20241122,165300,4172178990,4850,4850,4850,4850,0
|
|
20241122,165200,4172178990,4850,4850,4850,4850,0
|
|
20241122,165100,4172178990,4850,4850,4850,4850,0
|
|
20241122,165000,4172178990,4850,4850,4850,4850,0
|
|
20241122,164900,4172178990,4850,4850,4850,4850,0
|
|
20241122,164800,4172178990,4850,4850,4850,4850,0
|
|
20241122,164700,4172178990,4850,4850,4850,4850,0
|
|
20241122,164600,4172178990,4850,4850,4850,4850,0
|
|
20241122,164500,4172178990,4850,4850,4850,4850,0
|
|
20241122,164400,4172178990,4850,4850,4850,4850,0
|
|
20241122,164300,4172178990,4850,4850,4850,4850,0
|
|
20241122,164200,4172178990,4850,4850,4850,4850,0
|
|
20241122,164100,4172178990,4850,4850,4850,4850,0
|
|
20241122,164000,4172178990,4850,4850,4850,4850,0
|
|
20241122,163900,4172178990,4850,4850,4850,4850,0
|
|
20241122,163800,4172178990,4850,4850,4850,4850,0
|
|
20241122,163700,4172178990,4850,4850,4850,4850,0
|
|
20241122,163600,4172178990,4850,4850,4850,4850,0
|
|
20241122,163500,4172178990,4850,4850,4850,4850,0
|
|
20241122,163400,4172178990,4850,4850,4850,4850,0
|
|
20241122,163300,4172178990,4850,4850,4850,4850,0
|
|
20241122,163200,4172178990,4850,4850,4850,4850,0
|
|
20241122,163100,4172178990,4850,4850,4850,4850,0
|
|
20241122,163000,4172178990,4850,4850,4850,4850,0
|
|
20241122,162900,4172178990,4850,4850,4850,4850,0
|
|
20241122,162800,4172178990,4850,4850,4850,4850,0
|
|
20241122,162700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,162600,4172178990,4850,4850,4850,4850,0
|
|
20241122,162500,4172178990,4850,4850,4850,4850,0
|
|
20241122,162400,4172178990,4850,4850,4850,4850,0
|
|
20241122,162300,4172178990,4850,4850,4850,4850,0
|
|
20241122,162200,4172178990,4850,4850,4850,4850,0
|
|
20241122,162100,4172178990,4850,4850,4850,4850,0
|
|
20241122,162000,4172178990,4850,4850,4850,4850,0
|
|
20241122,161900,4172178990,4850,4850,4850,4850,0
|
|
20241122,161800,4172178990,4850,4850,4850,4850,0
|
|
20241122,161700,4172178990,4850,4850,4850,4850,0
|
|
20241122,161600,4172178990,4850,4850,4850,4850,0
|
|
20241122,161500,4172178990,4850,4850,4850,4850,0
|
|
20241122,161400,4172178990,4850,4850,4850,4850,0
|
|
20241122,161300,4172178990,4850,4850,4850,4850,0
|
|
20241122,161200,4172178990,4850,4850,4850,4850,0
|
|
20241122,161100,4172178990,4850,4850,4850,4850,0
|
|
20241122,161000,4172178990,4850,4850,4850,4850,0
|
|
20241122,160900,4172178990,4850,4850,4850,4850,0
|
|
20241122,160800,4172178990,4850,4850,4850,4850,0
|
|
20241122,160700,4172178990,4850,4850,4850,4850,0
|
|
20241122,160600,4172178990,4850,4850,4850,4850,0
|
|
20241122,160500,4172178990,4850,4850,4850,4850,0
|
|
20241122,160400,4172178990,4850,4850,4850,4850,0
|
|
20241122,160300,4172178990,4850,4850,4850,4850,0
|
|
20241122,160200,4172178990,4850,4850,4850,4850,0
|
|
20241122,160100,4172178990,4850,4850,4850,4850,0
|
|
20241122,160000,4172178990,4850,4850,4850,4850,0
|
|
20241122,155900,4172178990,4850,4850,4850,4850,0
|
|
20241122,155800,4172178990,4850,4850,4850,4850,0
|
|
20241122,155700,4172178990,4850,4850,4850,4850,5088
|
|
20241122,155600,4172178990,4850,4850,4850,4850,0
|
|
20241122,155500,4172178990,4850,4850,4850,4850,0
|
|
20241122,155400,4172178990,4850,4850,4850,4850,0
|
|
20241122,155300,4172178990,4850,4850,4850,4850,0
|
|
20241122,155200,4172178990,4850,4850,4850,4850,0
|
|
20241122,155100,4172178990,4850,4850,4850,4850,0
|
|
20241122,155000,4172178990,4850,4850,4850,4850,0
|
|
20241122,154900,4172178990,4850,4850,4850,4850,0
|
|
20241122,154800,4172178990,4850,4850,4850,4850,0
|
|
20241122,154700,4172178990,4850,4850,4850,4850,0
|
|
20241122,154600,4172178990,4850,4850,4850,4850,0
|
|
20241122,154500,4172178990,4850,4850,4850,4850,0
|
|
20241122,154400,4172178990,4850,4850,4850,4850,0
|
|
20241122,154300,4172178990,4850,4850,4850,4850,0
|
|
20241122,154200,4172178990,4850,4850,4850,4850,0
|
|
20241122,154100,4172178990,4850,4850,4850,4850,0
|
|
20241122,154000,4172178990,4850,4850,4850,4850,0
|
|
20241122,153900,4172178990,4850,4850,4850,4850,0
|
|
20241122,153800,4172178990,4850,4850,4850,4850,0
|
|
20241122,153700,4172178990,4850,4850,4850,4850,0
|
|
20241122,153600,4172178990,4850,4850,4850,4850,0
|
|
20241122,153500,4172178990,4850,4850,4850,4850,0
|
|
20241122,153400,4172178990,4850,4850,4850,4850,0
|
|
20241122,153300,4172178990,4850,4850,4850,4850,0
|
|
20241122,153200,4172178990,4850,4850,4850,4850,0
|
|
20241122,153100,4172178990,4850,4850,4850,4850,0
|
|
20241122,153000,4172178990,4850,4850,4850,4850,5088
|
|
20241122,152900,4147502190,4850,4850,4850,4850,0
|
|
20241122,152800,4147502190,4850,4850,4850,4850,0
|
|
20241122,152700,4147502190,4850,4850,4850,4850,0
|
|
20241122,152600,4147502190,4850,4850,4850,4850,0
|
|
20241122,152500,4147502190,4850,4850,4850,4850,0
|
|
20241122,152400,4147502190,4850,4850,4850,4850,0
|
|
20241122,152300,4147502190,4850,4850,4850,4850,0
|
|
20241122,152200,4147502190,4850,4850,4850,4850,0
|
|
20241122,152100,4147502190,4850,4850,4850,4850,0
|
|
20241122,152000,4147502190,4850,4850,4850,4850,0
|
|
20241122,151900,4147502190,4850,4850,4850,4850,20
|
|
20241122,151800,4147405190,4830,4840,4860,4830,761
|
|
20241122,151700,4143720600,4850,4840,4850,4830,1201
|
|
20241122,151600,4137905260,4840,4855,4855,4840,266
|
|
20241122,151500,4136615790,4855,4865,4865,4855,1116
|
|
20241122,151400,4131186480,4865,4870,4870,4865,608
|
|
20241122,151300,4128228215,4865,4850,4865,4850,114
|
|
20241122,151200,4127674925,4850,4865,4865,4850,79
|
|
20241122,151100,4127290925,4850,4870,4870,4850,8
|
|
20241122,151000,4127252105,4870,4860,4870,4850,785
|
|
20241122,150900,4123438895,4860,4865,4865,4850,145
|
|
20241122,150800,4122734200,4865,4860,4865,4850,435
|
|
20241122,150700,4120622600,4855,4865,4865,4855,21
|
|
20241122,150600,4120520635,4865,4865,4865,4860,148
|
|
20241122,150500,4119801130,4865,4865,4870,4865,218
|
|
20241122,150400,4118740175,4860,4860,4865,4860,134
|
|
20241122,150300,4118088565,4860,4865,4865,4860,46
|
|
20241122,150200,4117864870,4855,4865,4865,4855,860
|
|
20241122,150100,4113688470,4865,4870,4870,4865,109
|
|
20241122,150000,4113158130,4870,4875,4875,4870,187
|
|
20241122,145900,4112247210,4875,4870,4875,4870,292
|
|
20241122,145800,4110824595,4870,4870,4870,4870,31
|
|
20241122,145700,4110673625,4870,4870,4880,4870,1071
|
|
20241122,145600,4105457745,4870,4870,4870,4870,39
|
|
20241122,145500,4105267815,4870,4870,4870,4870,0
|
|
20241122,145400,4105267815,4870,4890,4890,4870,223
|
|
20241122,145300,4104179145,4870,4880,4880,4870,1099
|
|
20241122,145200,4098826895,4880,4890,4890,4880,120
|
|
20241122,145100,4098241240,4890,4870,4890,4870,326
|
|
20241122,145000,4096647915,4870,4875,4875,4870,26
|
|
20241122,144900,4096521245,4875,4885,4885,4875,10
|
|
20241122,144800,4096472435,4885,4890,4890,4885,9
|
|
20241122,144700,4096428450,4890,4890,4895,4890,405
|
|
20241122,144600,4094446870,4890,4895,4895,4890,2
|
|
20241122,144500,4094437085,4895,4870,4895,4870,1169
|
|
20241122,144400,4088728835,4870,4855,4870,4855,153
|
|
20241122,144300,4087984255,4855,4855,4855,4855,496
|
|
20241122,144200,4085576175,4855,4855,4855,4855,2
|
|
20241122,144100,4085566465,4860,4840,4865,4840,1074
|
|
20241122,144000,4080345625,4830,4830,4830,4830,101
|
|
20241122,143900,4079857795,4830,4845,4845,4825,1092
|
|
20241122,143800,4074579890,4845,4845,4845,4845,1
|
|
20241122,143700,4074575045,4870,4870,4870,4845,89
|
|
20241122,143600,4074141840,4870,4875,4875,4870,151
|
|
20241122,143500,4073406225,4845,4845,4855,4845,269
|
|
20241122,143400,4072102910,4845,4870,4870,4845,4528
|
|
20241122,143300,4050132450,4875,4875,4875,4870,276
|
|
20241122,143200,4048787200,4875,4875,4880,4875,314
|
|
20241122,143100,4047256200,4880,4880,4880,4880,121
|
|
20241122,143000,4046665720,4880,4880,4880,4880,20
|
|
20241122,142900,4046568120,4880,4880,4880,4880,76
|
|
20241122,142800,4046197240,4880,4880,4880,4880,531
|
|
20241122,142700,4043605960,4880,4880,4880,4880,14
|
|
20241122,142600,4043537640,4880,4880,4880,4880,100
|
|
20241122,142500,4043049640,4880,4880,4880,4880,1096
|
|
20241122,142400,4037701160,4880,4880,4880,4880,201
|
|
20241122,142300,4036720280,4880,4870,4880,4870,241
|
|
20241122,142200,4035546540,4860,4860,4860,4860,162
|
|
20241122,142100,4034759220,4855,4855,4855,4855,835
|
|
20241122,142000,4030705295,4855,4855,4855,4855,223
|
|
20241122,141900,4029622630,4850,4860,4860,4850,809
|
|
20241122,141800,4025693720,4860,4860,4860,4860,1
|
|
20241122,141700,4025688860,4860,4850,4860,4850,3122
|
|
20241122,141600,4010546095,4845,4855,4855,4840,437
|
|
20241122,141500,4008428465,4860,4860,4860,4860,169
|
|
20241122,141400,4007607125,4870,4860,4870,4860,6
|
|
20241122,141300,4007577945,4860,4865,4865,4855,2496
|
|
20241122,141200,3995450780,4865,4875,4875,4855,1244
|
|
20241122,141100,3989399565,4880,4880,4880,4875,327
|
|
20241122,141000,3987803830,4875,4875,4880,4870,247
|
|
20241122,140900,3986600480,4880,4890,4890,4880,1288
|
|
20241122,140800,3980307200,4890,4900,4915,4890,1108
|
|
20241122,140700,3974869685,4900,4880,4900,4880,3611
|
|
20241122,140600,3957217655,4875,4875,4875,4865,784
|
|
20241122,140500,3953397610,4875,4875,4875,4875,101
|
|
20241122,140400,3952905235,4880,4880,4885,4880,1959
|
|
20241122,140300,3943343170,4880,4875,4880,4870,1555
|
|
20241122,140200,3935762965,4865,4850,4865,4850,1232
|
|
20241122,140100,3929772510,4830,4830,4830,4830,0
|
|
20241122,140000,3929772510,4830,4830,4830,4830,15
|
|
20241122,135900,3929700060,4830,4830,4830,4830,700
|
|
20241122,135800,3926319060,4830,4835,4835,4830,2566
|
|
20241122,135700,3913920855,4835,4835,4835,4835,138
|
|
20241122,135600,3913253625,4835,4840,4865,4835,2494
|
|
20241122,135500,3901176015,4855,4855,4860,4855,298
|
|
20241122,135400,3899728595,4840,4835,4850,4835,946
|
|
20241122,135300,3895149445,4835,4835,4835,4835,47
|
|
20241122,135200,3894922200,4835,4835,4865,4835,418
|
|
20241122,135100,3892901110,4830,4875,4875,4830,3895
|
|
20241122,135000,3873952045,4870,4855,4870,4855,1609
|
|
20241122,134900,3866120850,4860,4865,4865,4860,182
|
|
20241122,134800,3865236195,4865,4875,4875,4865,553
|
|
20241122,134700,3862545140,4875,4880,4885,4875,1428
|
|
20241122,134600,3855583175,4875,4890,4890,4875,53
|
|
20241122,134500,3855324755,4890,4880,4890,4880,532
|
|
20241122,134400,3852727775,4880,4880,4880,4880,0
|
|
20241122,134300,3852727775,4880,4880,4880,4880,8
|
|
20241122,134200,3852688735,4895,4890,4895,4890,204
|
|
20241122,134100,3851690355,4890,4890,4890,4890,4
|
|
20241122,134000,3851670795,4895,4880,4895,4880,664
|
|
20241122,133900,3848424285,4890,4890,4890,4880,813
|
|
20241122,133800,3844449755,4890,4885,4890,4885,18
|
|
20241122,133700,3844361750,4890,4885,4890,4875,359
|
|
20241122,133600,3842609985,4890,4885,4890,4880,1429
|
|
20241122,133500,3835635745,4890,4890,4890,4890,2
|
|
20241122,133400,3835625965,4895,4870,4895,4870,146
|
|
20241122,133300,3834912395,4895,4895,4895,4870,49
|
|
20241122,133200,3834672790,4895,4870,4895,4870,618
|
|
20241122,133100,3831649040,4885,4880,4885,4870,2626
|
|
20241122,133000,3818857370,4880,4870,4885,4870,580
|
|
20241122,132900,3816027750,4870,4870,4870,4870,101
|
|
20241122,132800,3815535880,4885,4885,4885,4870,81
|
|
20241122,132700,3815140825,4870,4870,4870,4870,209
|
|
20241122,132600,3814122995,4870,4870,4890,4870,407
|
|
20241122,132500,3812136060,4890,4890,4890,4890,5
|
|
20241122,132400,3812111610,4890,4890,4890,4890,87
|
|
20241122,132300,3811686180,4870,4895,4895,4870,42
|
|
20241122,132200,3811481340,4870,4880,4890,4870,488
|
|
20241122,132100,3809099320,4870,4865,4870,4845,1155
|
|
20241122,132000,3803491505,4870,4860,4870,4855,3044
|
|
20241122,131900,3788682150,4855,4840,4855,4815,41868
|
|
20241122,131800,3586833410,4840,4870,4870,4840,2011
|
|
20241122,131700,3577098935,4860,4860,4860,4860,100
|
|
20241122,131600,3576612935,4870,4870,4870,4870,400
|
|
20241122,131500,3574664935,4870,4880,4880,4870,142
|
|
20241122,131400,3573972730,4875,4875,4875,4875,352
|
|
20241122,131300,3572256730,4875,4890,4890,4875,133
|
|
20241122,131200,3571606640,4880,4895,4895,4880,774
|
|
20241122,131100,3567818010,4895,4870,4895,4870,1988
|
|
20241122,131000,3558117515,4835,4845,4845,4835,624
|
|
20241122,130900,3555095200,4845,4845,4885,4835,747
|
|
20241122,130800,3551475560,4865,4865,4865,4865,247
|
|
20241122,130700,3550273905,4865,4865,4865,4865,0
|
|
20241122,130600,3550273905,4865,4840,4865,4840,2123
|
|
20241122,130500,3539993755,4840,4860,4865,4840,801
|
|
20241122,130400,3536100000,4850,4840,4850,4840,1011
|
|
20241122,130300,3531202865,4845,4865,4865,4840,630
|
|
20241122,130200,3528151940,4865,4860,4865,4840,5152
|
|
20241122,130100,3503141065,4860,4895,4895,4860,587
|
|
20241122,130000,3500286155,4860,4865,4890,4860,1622
|
|
20241122,125900,3492383365,4870,4860,4870,4860,177
|
|
20241122,125800,3491523125,4855,4890,4890,4855,7753
|
|
20241122,125700,3453775875,4890,4900,4910,4890,215
|
|
20241122,125600,3452722485,4910,4910,4930,4910,2054
|
|
20241122,125500,3442617045,4910,4915,4925,4865,1283
|
|
20241122,125400,3436351180,4915,4880,4925,4865,2285
|
|
20241122,125300,3425135490,4880,4880,4880,4880,1891
|
|
20241122,125200,3415907410,4880,4900,4900,4880,2206
|
|
20241122,125100,3405116550,4900,4900,4900,4885,952
|
|
20241122,125000,3400453810,4905,4900,4910,4900,1106
|
|
20241122,124900,3395024750,4900,4895,4900,4890,1291
|
|
20241122,124800,3388707005,4895,4895,4900,4890,965
|
|
20241122,124700,3383983455,4895,4890,4910,4860,4010
|
|
20241122,124600,3364358100,4890,4910,4915,4885,3439
|
|
20241122,124500,3347484585,4910,4860,4910,4860,10133
|
|
20241122,124400,3297934990,4850,4850,4855,4850,847
|
|
20241122,124300,3293824585,4840,4830,4840,4825,1271
|
|
20241122,124200,3287683385,4825,4820,4830,4810,4071
|
|
20241122,124100,3268065365,4820,4815,4835,4805,9359
|
|
20241122,124000,3223045150,4815,4870,4870,4815,7648
|
|
20241122,123900,3186115180,4870,4890,4890,4835,4485
|
|
20241122,123800,3164285025,4890,4875,4890,4845,5242
|
|
20241122,123700,3138694080,4875,4925,4925,4855,6355
|
|
20241122,123600,3107581365,4925,4895,4935,4885,8215
|
|
20241122,123500,3067181120,4900,4845,4900,4830,6095
|
|
20241122,123400,3037537730,4845,4865,4870,4825,5310
|
|
20241122,123300,3011821145,4865,4875,4880,4855,1303
|
|
20241122,123200,3005477375,4880,4840,4895,4830,12598
|
|
20241122,123100,2944283325,4840,4905,4915,4830,15171
|
|
20241122,123000,2870578615,4905,4895,4905,4880,2685
|
|
20241122,122900,2857451790,4895,4890,4905,4845,21765
|
|
20241122,122800,2751419420,4890,5000,5010,4850,28961
|
|
20241122,122700,2609267560,5000,4995,5040,4985,22493
|
|
20241122,122600,2496715705,4995,5060,5060,4965,31072
|
|
20241122,122500,2341131070,5060,5140,5150,5010,62292
|
|
20241122,122400,2023467250,5140,5060,5150,4915,100974
|
|
20241122,122300,1511276115,5000,5000,5000,5000,0
|
|
20241122,122200,1511276115,5000,4905,5000,4895,34770
|
|
20241122,122100,1338626225,4895,4890,4905,4890,1437
|
|
20241122,122000,1331589305,4895,4900,4900,4895,354
|
|
20241122,121900,1329854710,4900,4875,4905,4870,3480
|
|
20241122,121800,1312816165,4885,4875,4885,4870,958
|
|
20241122,121700,1308139045,4885,4875,4885,4875,16
|
|
20241122,121600,1308060895,4885,4875,4885,4875,57
|
|
20241122,121500,1307782510,4885,4875,4885,4875,307
|
|
20241122,121400,1306284395,4875,4895,4900,4875,3309
|
|
20241122,121300,1290104725,4900,4885,4900,4885,4444
|
|
20241122,121200,1268341540,4885,4880,4885,4870,2018
|
|
20241122,121100,1258487830,4880,4865,4880,4865,2173
|
|
20241122,121000,1247906730,4850,4840,4850,4835,1697
|
|
20241122,120900,1239679980,4840,4850,4850,4840,434
|
|
20241122,120800,1237577275,4850,4865,4870,4850,568
|
|
20241122,120700,1234812755,4865,4840,4865,4840,339
|
|
20241122,120600,1233169545,4830,4850,4850,4830,902
|
|
20241122,120500,1228803455,4870,4840,4880,4840,2903
|
|
20241122,120400,1214674280,4830,4825,4845,4825,759
|
|
20241122,120300,1211011280,4825,4845,4845,4825,1489
|
|
20241122,120200,1203819250,4845,4850,4850,4845,547
|
|
20241122,120100,1201167950,4850,4860,4860,4845,4229
|
|
20241122,120000,1180650870,4860,4910,4910,4860,2812
|
|
20241122,115900,1166947115,4910,4910,4910,4880,1387
|
|
20241122,115800,1160159285,4910,4910,4915,4880,4318
|
|
20241122,115700,1139012505,4910,4920,4920,4880,1558
|
|
20241122,115600,1131375100,4920,4925,4930,4890,3856
|
|
20241122,115500,1112442525,4925,4905,4930,4890,3198
|
|
20241122,115400,1096724035,4930,4900,4930,4840,5132
|
|
20241122,115300,1071545590,4900,4865,4930,4840,4992
|
|
20241122,115200,1047111905,4865,4865,4870,4840,3204
|
|
20241122,115100,1031541300,4865,4835,4865,4820,1366
|
|
20241122,115000,1024930610,4840,4845,4850,4835,4868
|
|
20241122,114900,1001389595,4845,4890,4890,4845,1591
|
|
20241122,114800,993670995,4850,4905,4915,4845,955
|
|
20241122,114700,989017270,4910,4870,4945,4855,3077
|
|
20241122,114600,973923800,4870,4865,4870,4850,1790
|
|
20241122,114500,965221730,4840,4945,4950,4840,13896
|
|
20241122,114400,896937020,4945,4935,4950,4900,19248
|
|
20241122,114300,802079755,4935,4850,4940,4850,17132
|
|
20241122,114200,718415010,4850,4800,4850,4800,10388
|
|
20241122,114100,668269630,4800,4810,4810,4800,925
|
|
20241122,114000,663823670,4810,4800,4815,4800,2794
|
|
20241122,113900,650389870,4800,4780,4810,4780,12945
|
|
20241122,113800,588266185,4785,4785,4785,4785,10
|
|
20241122,113700,588218335,4790,4790,4790,4790,704
|
|
20241122,113600,584846175,4795,4805,4805,4760,450
|
|
20241122,113500,582700040,4770,4755,4800,4750,9510
|
|
20241122,113400,537148540,4755,4775,4775,4755,135
|
|
20241122,113300,536504765,4775,4770,4780,4760,3009
|
|
20241122,113200,522136310,4770,4775,4775,4770,510
|
|
20241122,113100,519702705,4775,4735,4775,4735,4772
|
|
20241122,113000,497022350,4730,4720,4730,4720,675
|
|
20241122,112900,493834000,4720,4725,4725,4705,706
|
|
20241122,112800,490504190,4725,4725,4725,4725,61
|
|
20241122,112700,490215965,4710,4710,4710,4710,50
|
|
20241122,112600,489980465,4715,4715,4715,4715,500
|
|
20241122,112500,487622965,4710,4710,4710,4710,0
|
|
20241122,112400,487622965,4710,4710,4710,4710,3
|
|
20241122,112300,487608835,4730,4730,4730,4730,1
|
|
20241122,112200,487604105,4705,4705,4705,4705,10
|
|
20241122,112100,487557055,4705,4725,4725,4705,847
|
|
20241122,112000,483564980,4725,4710,4725,4710,351
|
|
20241122,111900,481907415,4705,4720,4720,4705,269
|
|
20241122,111800,480639060,4730,4730,4730,4730,1
|
|
20241122,111700,480634330,4725,4745,4745,4725,185
|
|
20241122,111600,479759640,4745,4745,4745,4725,162
|
|
20241122,111500,478993870,4750,4750,4750,4750,0
|
|
20241122,111400,478993870,4750,4730,4750,4725,851
|
|
20241122,111300,474954680,4755,4755,4755,4755,1
|
|
20241122,111200,474949925,4730,4755,4755,4730,21
|
|
20241122,111100,474850445,4755,4720,4760,4720,21
|
|
20241122,111000,474750550,4770,4755,4770,4755,1482
|
|
20241122,110900,467696300,4755,4755,4755,4755,76
|
|
20241122,110800,467334920,4760,4755,4760,4755,39
|
|
20241122,110700,467149455,4755,4700,4755,4700,365
|
|
20241122,110600,465425650,4700,4735,4735,4685,889
|
|
20241122,110500,461254295,4750,4780,4780,4750,28
|
|
20241122,110400,461120705,4775,4755,4775,4740,2498
|
|
20241122,110300,449259005,4775,4760,4775,4755,1062
|
|
20241122,110200,444208700,4755,4775,4795,4755,9126
|
|
20241122,110100,400523325,4770,4750,4770,4750,4369
|
|
20241122,110000,379741085,4730,4735,4745,4730,1157
|
|
20241122,105900,374256810,4730,4730,4730,4730,160
|
|
20241122,105800,373500010,4730,4730,4735,4730,630
|
|
20241122,105700,370519610,4730,4710,4730,4710,2912
|
|
20241122,105600,356785990,4710,4710,4710,4710,14
|
|
20241122,105500,356720050,4710,4710,4710,4710,849
|
|
20241122,105400,352721260,4710,4710,4710,4710,1036
|
|
20241122,105300,347841700,4710,4700,4710,4700,1965
|
|
20241122,105200,338590855,4700,4695,4700,4695,3704
|
|
20241122,105100,321183465,4695,4695,4695,4695,17
|
|
20241122,105000,321103650,4695,4695,4695,4695,0
|
|
20241122,104900,321103650,4695,4695,4695,4695,1382
|
|
20241122,104800,314615160,4695,4680,4695,4680,1295
|
|
20241122,104700,308551500,4680,4665,4680,4655,157
|
|
20241122,104600,307818855,4685,4685,4685,4685,0
|
|
20241122,104500,307818855,4685,4685,4685,4685,6
|
|
20241122,104400,307790745,4675,4675,4680,4675,1058
|
|
20241122,104300,302841840,4675,4675,4675,4675,0
|
|
20241122,104200,302841840,4675,4660,4675,4660,217
|
|
20241122,104100,301830470,4675,4675,4675,4675,4
|
|
20241122,104000,301811770,4675,4675,4675,4675,12
|
|
20241122,103900,301755670,4675,4675,4675,4675,0
|
|
20241122,103800,301755670,4675,4675,4675,4675,0
|
|
20241122,103700,301755670,4675,4675,4675,4675,43
|
|
20241122,103600,301554645,4675,4675,4675,4675,207
|
|
20241122,103500,300586920,4675,4675,4675,4675,87
|
|
20241122,103400,300180195,4675,4675,4675,4675,3
|
|
20241122,103300,300166170,4675,4675,4675,4675,285
|
|
20241122,103200,298833795,4675,4675,4675,4675,0
|
|
20241122,103100,298833795,4675,4675,4675,4675,612
|
|
20241122,103000,295972695,4675,4675,4675,4675,5
|
|
20241122,102900,295949320,4680,4680,4680,4680,0
|
|
20241122,102800,295949320,4680,4680,4680,4680,2
|
|
20241122,102700,295939960,4680,4675,4680,4640,343
|
|
20241122,102600,294339410,4675,4675,4675,4675,300
|
|
20241122,102500,292936910,4660,4660,4660,4660,0
|
|
20241122,102400,292936910,4660,4660,4660,4660,133
|
|
20241122,102300,292317130,4655,4655,4655,4655,80
|
|
20241122,102200,291944730,4650,4650,4650,4650,67
|
|
20241122,102100,291633180,4655,4655,4655,4655,0
|
|
20241122,102000,291633180,4655,4655,4655,4655,1452
|
|
20241122,101900,284874120,4655,4655,4655,4655,157
|
|
20241122,101800,284143285,4655,4655,4655,4655,9
|
|
20241122,101700,284101390,4655,4655,4655,4655,30
|
|
20241122,101600,283961740,4655,4655,4655,4655,3
|
|
20241122,101500,283947775,4675,4655,4675,4655,76
|
|
20241122,101400,283593975,4655,4660,4660,4655,90
|
|
20241122,101300,283174995,4660,4660,4660,4660,1
|
|
20241122,101200,283170335,4660,4660,4660,4660,0
|
|
20241122,101100,283170335,4660,4660,4660,4660,311
|
|
20241122,101000,281721075,4660,4670,4670,4660,143
|
|
20241122,100900,281053325,4670,4675,4675,4670,1000
|
|
20241122,100800,276382865,4675,4690,4690,4675,6
|
|
20241122,100700,276354780,4680,4685,4685,4680,1798
|
|
20241122,100600,267937145,4700,4700,4700,4700,1
|
|
20241122,100500,267932445,4700,4700,4700,4700,21
|
|
20241122,100400,267833745,4705,4705,4705,4705,1
|
|
20241122,100300,267829040,4705,4700,4705,4700,30
|
|
20241122,100200,267687980,4695,4705,4705,4695,33
|
|
20241122,100100,267533035,4700,4700,4710,4700,192
|
|
20241122,100000,266629830,4710,4700,4710,4700,219
|
|
20241122,095900,265599360,4705,4700,4705,4700,321
|
|
20241122,095800,264090620,4705,4695,4705,4695,2800
|
|
20241122,095700,250930690,4680,4680,4680,4680,0
|
|
20241122,095600,250930690,4680,4680,4680,4680,8
|
|
20241122,095500,250893250,4690,4690,4690,4690,255
|
|
20241122,095400,249697300,4685,4685,4685,4685,318
|
|
20241122,095300,248207470,4685,4685,4685,4685,10
|
|
20241122,095200,248160620,4685,4685,4685,4685,19
|
|
20241122,095100,248071605,4685,4685,4685,4685,98
|
|
20241122,095000,247612475,4685,4685,4685,4675,162
|
|
20241122,094900,246855085,4680,4685,4685,4680,17
|
|
20241122,094800,246775510,4685,4685,4685,4685,26
|
|
20241122,094700,246653700,4685,4680,4685,4680,163
|
|
20241122,094600,245890525,4680,4680,4680,4680,7
|
|
20241122,094500,245857765,4680,4685,4685,4680,6
|
|
20241122,094400,245829660,4685,4670,4685,4670,311
|
|
20241122,094300,244377130,4670,4680,4685,4670,120
|
|
20241122,094200,243815440,4680,4680,4680,4670,183
|
|
20241122,094100,242960170,4680,4680,4680,4680,5
|
|
20241122,094000,242936770,4680,4655,4680,4655,4
|
|
20241122,093900,242918100,4690,4690,4690,4690,1
|
|
20241122,093800,242913410,4690,4685,4690,4685,371
|
|
20241122,093700,241173845,4685,4695,4700,4685,4154
|
|
20241122,093600,221672285,4690,4680,4695,4680,1759
|
|
20241122,093500,213419450,4675,4670,4675,4670,261
|
|
20241122,093400,212199280,4670,4640,4670,4640,32
|
|
20241122,093300,212050290,4640,4660,4660,4635,31
|
|
20241122,093200,211906270,4675,4675,4675,4675,0
|
|
20241122,093100,211906270,4675,4675,4675,4675,0
|
|
20241122,093000,211906270,4675,4675,4675,4675,40
|
|
20241122,092900,211719270,4675,4670,4675,4660,1690
|
|
20241122,092800,203843530,4670,4670,4670,4670,90
|
|
20241122,092700,203423230,4670,4670,4670,4670,10
|
|
20241122,092600,203376530,4675,4660,4675,4660,540
|
|
20241122,092500,200857710,4665,4670,4670,4665,160
|
|
20241122,092400,200110810,4675,4675,4675,4675,191
|
|
20241122,092300,199217885,4685,4685,4685,4685,90
|
|
20241122,092200,198796235,4685,4675,4685,4675,99
|
|
20241122,092100,198332910,4685,4685,4685,4685,100
|
|
20241122,092000,197864410,4685,4695,4695,4680,124
|
|
20241122,091900,197283010,4700,4670,4700,4660,4234
|
|
20241122,091800,177484100,4645,4670,4670,4645,1671
|
|
20241122,091700,169722180,4675,4675,4675,4675,6
|
|
20241122,091600,169694130,4680,4660,4680,4655,2643
|
|
20241122,091500,157379790,4665,4690,4695,4665,3663
|
|
20241122,091400,140203170,4690,4780,4780,4670,2702
|
|
20241122,091300,127521440,4780,4640,4800,4640,20694
|
|
20241122,091200,30544325,4640,4630,4640,4630,114
|
|
20241122,091100,30015540,4620,4615,4620,4615,200
|
|
20241122,091000,29091790,4615,4615,4615,4615,0
|
|
20241122,090900,29091790,4615,4615,4615,4615,128
|
|
20241122,090800,28501070,4615,4605,4615,4605,589
|
|
20241122,090700,25785990,4610,4610,4610,4610,0
|
|
20241122,090600,25785990,4610,4610,4610,4610,0
|
|
20241122,090500,25785990,4610,4610,4610,4610,3
|
|
20241122,090400,25772160,4610,4590,4610,4585,2586
|
|
20241122,090300,13889535,4585,4585,4585,4585,211
|
|
20241122,090200,12922100,4570,4570,4570,4570,435
|
|
20241122,090100,10934150,4570,4555,4570,4555,31
|
|
20241122,090000,10792645,4555,4550,4555,4550,2372
|