602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,185800,11693593050,4985,4985,4985,4985,0
|
|
20241122,185700,11693593050,4985,4985,4985,4985,0
|
|
20241122,185600,11693593050,4985,4985,4985,4985,0
|
|
20241122,185500,11693593050,4985,4985,4985,4985,0
|
|
20241122,185400,11693593050,4985,4985,4985,4985,0
|
|
20241122,185300,11693593050,4985,4985,4985,4985,0
|
|
20241122,185200,11693593050,4985,4985,4985,4985,0
|
|
20241122,185100,11693593050,4985,4985,4985,4985,0
|
|
20241122,185000,11693593050,4985,4985,4985,4985,0
|
|
20241122,184900,11693593050,4985,4985,4985,4985,0
|
|
20241122,184800,11693593050,4985,4985,4985,4985,0
|
|
20241122,184700,11693593050,4985,4985,4985,4985,0
|
|
20241122,184600,11693593050,4985,4985,4985,4985,0
|
|
20241122,184500,11693593050,4985,4985,4985,4985,0
|
|
20241122,184400,11693593050,4985,4985,4985,4985,0
|
|
20241122,184300,11693593050,4985,4985,4985,4985,0
|
|
20241122,184200,11693593050,4985,4985,4985,4985,0
|
|
20241122,184100,11693593050,4985,4985,4985,4985,0
|
|
20241122,184000,11693593050,4985,4985,4985,4985,0
|
|
20241122,183900,11693593050,4985,4985,4985,4985,0
|
|
20241122,183800,11693593050,4985,4985,4985,4985,0
|
|
20241122,183700,11693593050,4985,4985,4985,4985,0
|
|
20241122,183600,11693593050,4985,4985,4985,4985,0
|
|
20241122,183500,11693593050,4985,4985,4985,4985,0
|
|
20241122,183400,11693593050,4985,4985,4985,4985,0
|
|
20241122,183300,11693593050,4985,4985,4985,4985,0
|
|
20241122,183200,11693593050,4985,4985,4985,4985,0
|
|
20241122,183100,11693593050,4985,4985,4985,4985,0
|
|
20241122,183000,11693593050,4985,4985,4985,4985,0
|
|
20241122,182900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,182800,11693593050,4985,4985,4985,4985,0
|
|
20241122,182700,11693593050,4985,4985,4985,4985,0
|
|
20241122,182600,11693593050,4985,4985,4985,4985,0
|
|
20241122,182500,11693593050,4985,4985,4985,4985,0
|
|
20241122,182400,11693593050,4985,4985,4985,4985,0
|
|
20241122,182300,11693593050,4985,4985,4985,4985,0
|
|
20241122,182200,11693593050,4985,4985,4985,4985,0
|
|
20241122,182100,11693593050,4985,4985,4985,4985,0
|
|
20241122,182000,11693593050,4985,4985,4985,4985,0
|
|
20241122,181900,11693593050,4985,4985,4985,4985,0
|
|
20241122,181800,11693593050,4985,4985,4985,4985,0
|
|
20241122,181700,11693593050,4985,4985,4985,4985,0
|
|
20241122,181600,11693593050,4985,4985,4985,4985,0
|
|
20241122,181500,11693593050,4985,4985,4985,4985,0
|
|
20241122,181400,11693593050,4985,4985,4985,4985,0
|
|
20241122,181300,11693593050,4985,4985,4985,4985,0
|
|
20241122,181200,11693593050,4985,4985,4985,4985,0
|
|
20241122,181100,11693593050,4985,4985,4985,4985,0
|
|
20241122,181000,11693593050,4985,4985,4985,4985,0
|
|
20241122,180900,11693593050,4985,4985,4985,4985,0
|
|
20241122,180800,11693593050,4985,4985,4985,4985,0
|
|
20241122,180700,11693593050,4985,4985,4985,4985,0
|
|
20241122,180600,11693593050,4985,4985,4985,4985,0
|
|
20241122,180500,11693593050,4985,4985,4985,4985,0
|
|
20241122,180400,11693593050,4985,4985,4985,4985,0
|
|
20241122,180300,11693593050,4985,4985,4985,4985,0
|
|
20241122,180200,11693593050,4985,4985,4985,4985,0
|
|
20241122,180100,11693593050,4985,4985,4985,4985,0
|
|
20241122,180000,11693593050,4985,4985,4985,4985,0
|
|
20241122,175900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,175800,11693593050,4985,4985,4985,4985,0
|
|
20241122,175700,11693593050,4985,4985,4985,4985,0
|
|
20241122,175600,11693593050,4985,4985,4985,4985,0
|
|
20241122,175500,11693593050,4985,4985,4985,4985,0
|
|
20241122,175400,11693593050,4985,4985,4985,4985,0
|
|
20241122,175300,11693593050,4985,4985,4985,4985,0
|
|
20241122,175200,11693593050,4985,4985,4985,4985,0
|
|
20241122,175100,11693593050,4985,4985,4985,4985,0
|
|
20241122,175000,11693593050,4985,4985,4985,4985,0
|
|
20241122,174900,11693593050,4985,4985,4985,4985,0
|
|
20241122,174800,11693593050,4985,4985,4985,4985,0
|
|
20241122,174700,11693593050,4985,4985,4985,4985,0
|
|
20241122,174600,11693593050,4985,4985,4985,4985,0
|
|
20241122,174500,11693593050,4985,4985,4985,4985,0
|
|
20241122,174400,11693593050,4985,4985,4985,4985,0
|
|
20241122,174300,11693593050,4985,4985,4985,4985,0
|
|
20241122,174200,11693593050,4985,4985,4985,4985,0
|
|
20241122,174100,11693593050,4985,4985,4985,4985,0
|
|
20241122,174000,11693593050,4985,4985,4985,4985,0
|
|
20241122,173900,11693593050,4985,4985,4985,4985,0
|
|
20241122,173800,11693593050,4985,4985,4985,4985,0
|
|
20241122,173700,11693593050,4985,4985,4985,4985,0
|
|
20241122,173600,11693593050,4985,4985,4985,4985,0
|
|
20241122,173500,11693593050,4985,4985,4985,4985,0
|
|
20241122,173400,11693593050,4985,4985,4985,4985,0
|
|
20241122,173300,11693593050,4985,4985,4985,4985,0
|
|
20241122,173200,11693593050,4985,4985,4985,4985,0
|
|
20241122,173100,11693593050,4985,4985,4985,4985,0
|
|
20241122,173000,11693593050,4985,4985,4985,4985,0
|
|
20241122,172900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,172800,11693593050,4985,4985,4985,4985,0
|
|
20241122,172700,11693593050,4985,4985,4985,4985,0
|
|
20241122,172600,11693593050,4985,4985,4985,4985,0
|
|
20241122,172500,11693593050,4985,4985,4985,4985,0
|
|
20241122,172400,11693593050,4985,4985,4985,4985,0
|
|
20241122,172300,11693593050,4985,4985,4985,4985,0
|
|
20241122,172200,11693593050,4985,4985,4985,4985,0
|
|
20241122,172100,11693593050,4985,4985,4985,4985,0
|
|
20241122,172000,11693593050,4985,4985,4985,4985,0
|
|
20241122,171900,11693593050,4985,4985,4985,4985,0
|
|
20241122,171800,11693593050,4985,4985,4985,4985,0
|
|
20241122,171700,11693593050,4985,4985,4985,4985,0
|
|
20241122,171600,11693593050,4985,4985,4985,4985,0
|
|
20241122,171500,11693593050,4985,4985,4985,4985,0
|
|
20241122,171400,11693593050,4985,4985,4985,4985,0
|
|
20241122,171300,11693593050,4985,4985,4985,4985,0
|
|
20241122,171200,11693593050,4985,4985,4985,4985,0
|
|
20241122,171100,11693593050,4985,4985,4985,4985,0
|
|
20241122,171000,11693593050,4985,4985,4985,4985,0
|
|
20241122,170900,11693593050,4985,4985,4985,4985,0
|
|
20241122,170800,11693593050,4985,4985,4985,4985,0
|
|
20241122,170700,11693593050,4985,4985,4985,4985,0
|
|
20241122,170600,11693593050,4985,4985,4985,4985,0
|
|
20241122,170500,11693593050,4985,4985,4985,4985,0
|
|
20241122,170400,11693593050,4985,4985,4985,4985,0
|
|
20241122,170300,11693593050,4985,4985,4985,4985,0
|
|
20241122,170200,11693593050,4985,4985,4985,4985,0
|
|
20241122,170100,11693593050,4985,4985,4985,4985,0
|
|
20241122,170000,11693593050,4985,4985,4985,4985,0
|
|
20241122,165900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,165800,11693593050,4985,4985,4985,4985,0
|
|
20241122,165700,11693593050,4985,4985,4985,4985,0
|
|
20241122,165600,11693593050,4985,4985,4985,4985,0
|
|
20241122,165500,11693593050,4985,4985,4985,4985,0
|
|
20241122,165400,11693593050,4985,4985,4985,4985,0
|
|
20241122,165300,11693593050,4985,4985,4985,4985,0
|
|
20241122,165200,11693593050,4985,4985,4985,4985,0
|
|
20241122,165100,11693593050,4985,4985,4985,4985,0
|
|
20241122,165000,11693593050,4985,4985,4985,4985,0
|
|
20241122,164900,11693593050,4985,4985,4985,4985,0
|
|
20241122,164800,11693593050,4985,4985,4985,4985,0
|
|
20241122,164700,11693593050,4985,4985,4985,4985,0
|
|
20241122,164600,11693593050,4985,4985,4985,4985,0
|
|
20241122,164500,11693593050,4985,4985,4985,4985,0
|
|
20241122,164400,11693593050,4985,4985,4985,4985,0
|
|
20241122,164300,11693593050,4985,4985,4985,4985,0
|
|
20241122,164200,11693593050,4985,4985,4985,4985,0
|
|
20241122,164100,11693593050,4985,4985,4985,4985,0
|
|
20241122,164000,11693593050,4985,4985,4985,4985,0
|
|
20241122,163900,11693593050,4985,4985,4985,4985,0
|
|
20241122,163800,11693593050,4985,4985,4985,4985,0
|
|
20241122,163700,11693593050,4985,4985,4985,4985,0
|
|
20241122,163600,11693593050,4985,4985,4985,4985,0
|
|
20241122,163500,11693593050,4985,4985,4985,4985,0
|
|
20241122,163400,11693593050,4985,4985,4985,4985,0
|
|
20241122,163300,11693593050,4985,4985,4985,4985,0
|
|
20241122,163200,11693593050,4985,4985,4985,4985,0
|
|
20241122,163100,11693593050,4985,4985,4985,4985,0
|
|
20241122,163000,11693593050,4985,4985,4985,4985,0
|
|
20241122,162900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,162800,11693593050,4985,4985,4985,4985,0
|
|
20241122,162700,11693593050,4985,4985,4985,4985,0
|
|
20241122,162600,11693593050,4985,4985,4985,4985,0
|
|
20241122,162500,11693593050,4985,4985,4985,4985,0
|
|
20241122,162400,11693593050,4985,4985,4985,4985,0
|
|
20241122,162300,11693593050,4985,4985,4985,4985,0
|
|
20241122,162200,11693593050,4985,4985,4985,4985,0
|
|
20241122,162100,11693593050,4985,4985,4985,4985,0
|
|
20241122,162000,11693593050,4985,4985,4985,4985,0
|
|
20241122,161900,11693593050,4985,4985,4985,4985,0
|
|
20241122,161800,11693593050,4985,4985,4985,4985,0
|
|
20241122,161700,11693593050,4985,4985,4985,4985,0
|
|
20241122,161600,11693593050,4985,4985,4985,4985,0
|
|
20241122,161500,11693593050,4985,4985,4985,4985,0
|
|
20241122,161400,11693593050,4985,4985,4985,4985,0
|
|
20241122,161300,11693593050,4985,4985,4985,4985,0
|
|
20241122,161200,11693593050,4985,4985,4985,4985,0
|
|
20241122,161100,11693593050,4985,4985,4985,4985,0
|
|
20241122,161000,11693593050,4985,4985,4985,4985,0
|
|
20241122,160900,11693593050,4985,4985,4985,4985,0
|
|
20241122,160800,11693593050,4985,4985,4985,4985,0
|
|
20241122,160700,11693593050,4985,4985,4985,4985,0
|
|
20241122,160600,11693593050,4985,4985,4985,4985,0
|
|
20241122,160500,11693593050,4985,4985,4985,4985,0
|
|
20241122,160400,11693593050,4985,4985,4985,4985,0
|
|
20241122,160300,11693593050,4985,4985,4985,4985,0
|
|
20241122,160200,11693593050,4985,4985,4985,4985,0
|
|
20241122,160100,11693593050,4985,4985,4985,4985,0
|
|
20241122,160000,11693593050,4985,4985,4985,4985,0
|
|
20241122,155900,11693593050,4985,4985,4985,4985,51199
|
|
20241122,155800,11693593050,4985,4985,4985,4985,0
|
|
20241122,155700,11693593050,4985,4985,4985,4985,0
|
|
20241122,155600,11693593050,4985,4985,4985,4985,0
|
|
20241122,155500,11693593050,4985,4985,4985,4985,0
|
|
20241122,155400,11693593050,4985,4985,4985,4985,0
|
|
20241122,155300,11693593050,4985,4985,4985,4985,0
|
|
20241122,155200,11693593050,4985,4985,4985,4985,0
|
|
20241122,155100,11693593050,4985,4985,4985,4985,0
|
|
20241122,155000,11693593050,4985,4985,4985,4985,0
|
|
20241122,154900,11693593050,4985,4985,4985,4985,0
|
|
20241122,154800,11693593050,4985,4985,4985,4985,0
|
|
20241122,154700,11693593050,4985,4985,4985,4985,0
|
|
20241122,154600,11693593050,4985,4985,4985,4985,0
|
|
20241122,154500,11693593050,4985,4985,4985,4985,0
|
|
20241122,154400,11693593050,4985,4985,4985,4985,0
|
|
20241122,154300,11693593050,4985,4985,4985,4985,0
|
|
20241122,154200,11693593050,4985,4985,4985,4985,0
|
|
20241122,154100,11693593050,4985,4985,4985,4985,0
|
|
20241122,154000,11693593050,4985,4985,4985,4985,0
|
|
20241122,153900,11693593050,4985,4985,4985,4985,0
|
|
20241122,153800,11693593050,4985,4985,4985,4985,0
|
|
20241122,153700,11693593050,4985,4985,4985,4985,0
|
|
20241122,153600,11693593050,4985,4985,4985,4985,0
|
|
20241122,153500,11693593050,4985,4985,4985,4985,0
|
|
20241122,153400,11693593050,4985,4985,4985,4985,0
|
|
20241122,153300,11693593050,4985,4985,4985,4985,0
|
|
20241122,153200,11693593050,4985,4985,4985,4985,0
|
|
20241122,153100,11693593050,4985,4985,4985,4985,0
|
|
20241122,153000,11693593050,4985,4985,4985,4985,51199
|
|
20241122,152900,11438366035,4985,4985,4985,4985,0
|
|
20241122,152800,11438366035,4985,4985,4985,4985,0
|
|
20241122,152700,11438366035,4985,4985,4985,4985,0
|
|
20241122,152600,11438366035,4985,4985,4985,4985,0
|
|
20241122,152500,11438366035,4985,4985,4985,4985,0
|
|
20241122,152400,11438366035,4985,4985,4985,4985,0
|
|
20241122,152300,11438366035,4985,4985,4985,4985,0
|
|
20241122,152200,11438366035,4985,4985,4985,4985,0
|
|
20241122,152100,11438366035,4985,4985,4985,4985,0
|
|
20241122,152000,11438366035,4985,4985,4985,4985,0
|
|
20241122,151900,11438366035,4985,4980,4990,4975,25822
|
|
20241122,151800,11309648220,4985,4950,4985,4950,39064
|
|
20241122,151700,11115716795,4950,4950,4955,4940,3292
|
|
20241122,151600,11099426605,4950,4935,4950,4935,8984
|
|
20241122,151500,11055016075,4935,4955,4960,4930,15945
|
|
20241122,151400,10976160655,4955,4950,4960,4950,18093
|
|
20241122,151300,10886532050,4950,4935,4950,4935,28845
|
|
20241122,151200,10743895055,4935,4930,4935,4930,1929
|
|
20241122,151100,10734376470,4930,4935,4940,4930,3966
|
|
20241122,151000,10714812900,4940,4935,4940,4935,3550
|
|
20241122,150900,10697281710,4935,4925,4940,4925,6728
|
|
20241122,150800,10664079115,4935,4930,4935,4920,3074
|
|
20241122,150700,10648924040,4920,4935,4940,4920,4378
|
|
20241122,150600,10627338135,4935,4935,4940,4925,3329
|
|
20241122,150500,10610910665,4925,4940,4940,4920,6965
|
|
20241122,150400,10576569260,4940,4940,4940,4930,5896
|
|
20241122,150300,10547468680,4935,4935,4935,4930,4848
|
|
20241122,150200,10523545530,4930,4930,4935,4930,5223
|
|
20241122,150100,10497786210,4930,4930,4935,4930,4593
|
|
20241122,150000,10475140345,4935,4925,4935,4925,5561
|
|
20241122,145900,10447710385,4925,4930,4930,4925,2243
|
|
20241122,145800,10436656190,4930,4925,4940,4925,6462
|
|
20241122,145700,10404782840,4925,4915,4925,4910,6227
|
|
20241122,145600,10374159755,4920,4920,4920,4920,2346
|
|
20241122,145500,10362617435,4920,4910,4925,4910,12010
|
|
20241122,145400,10303533485,4910,4905,4910,4900,2129
|
|
20241122,145300,10293089390,4900,4905,4905,4900,334
|
|
20241122,145200,10291452715,4905,4905,4905,4905,816
|
|
20241122,145100,10287450235,4905,4900,4910,4900,1291
|
|
20241122,145000,10281116205,4905,4910,4910,4905,2010
|
|
20241122,144900,10271256045,4905,4895,4905,4895,7123
|
|
20241122,144800,10236363990,4895,4895,4895,4895,3
|
|
20241122,144700,10236349305,4890,4895,4895,4890,672
|
|
20241122,144600,10233063215,4895,4890,4895,4890,1268
|
|
20241122,144500,10226859770,4890,4890,4895,4890,363
|
|
20241122,144400,10225084695,4890,4890,4890,4885,1310
|
|
20241122,144300,10218683795,4890,4890,4890,4890,333
|
|
20241122,144200,10217055425,4890,4890,4895,4890,618
|
|
20241122,144100,10214033155,4895,4900,4900,4890,1736
|
|
20241122,144000,10205536270,4900,4905,4905,4895,680
|
|
20241122,143900,10202204170,4905,4905,4905,4900,494
|
|
20241122,143800,10199781790,4905,4900,4905,4900,899
|
|
20241122,143700,10195376235,4905,4900,4905,4900,111
|
|
20241122,143600,10194832325,4905,4900,4905,4900,502
|
|
20241122,143500,10192372515,4900,4905,4905,4895,11637
|
|
20241122,143400,10135342470,4905,4905,4905,4905,1965
|
|
20241122,143300,10125704145,4910,4910,4915,4905,1661
|
|
20241122,143200,10117549480,4910,4915,4915,4905,759
|
|
20241122,143100,10113822940,4915,4910,4920,4905,1543
|
|
20241122,143000,10106245390,4905,4925,4930,4905,4781
|
|
20241122,142900,10082758200,4925,4925,4930,4925,1384
|
|
20241122,142800,10075940495,4925,4925,4925,4920,2600
|
|
20241122,142700,10063138570,4925,4935,4935,4925,4922
|
|
20241122,142600,10038872820,4920,4905,4930,4900,17386
|
|
20241122,142500,9953446375,4905,4910,4915,4905,13860
|
|
20241122,142400,9885438650,4910,4900,4910,4900,4590
|
|
20241122,142300,9862926275,4900,4895,4900,4890,6168
|
|
20241122,142200,9832723990,4890,4890,4895,4890,3527
|
|
20241122,142100,9815476845,4895,4885,4895,4885,1404
|
|
20241122,142000,9808610265,4885,4885,4885,4880,1017
|
|
20241122,141900,9803645590,4885,4895,4895,4880,4024
|
|
20241122,141800,9783995115,4895,4885,4895,4880,2404
|
|
20241122,141700,9772240270,4875,4880,4885,4875,1677
|
|
20241122,141600,9764055595,4885,4890,4895,4885,6153
|
|
20241122,141500,9733954465,4890,4880,4890,4880,1863
|
|
20241122,141400,9724853280,4880,4875,4880,4875,1285
|
|
20241122,141300,9718583535,4875,4870,4875,4870,454
|
|
20241122,141200,9716370750,4870,4870,4870,4865,720
|
|
20241122,141100,9712864830,4870,4870,4875,4870,494
|
|
20241122,141000,9710459045,4870,4870,4870,4870,1006
|
|
20241122,140900,9705559825,4870,4870,4875,4870,1259
|
|
20241122,140800,9699425570,4880,4860,4885,4860,18829
|
|
20241122,140700,9607847015,4860,4845,4860,4845,2658
|
|
20241122,140600,9594950755,4845,4825,4850,4825,14458
|
|
20241122,140500,9525091390,4830,4830,4835,4825,11065
|
|
20241122,140400,9471673695,4830,4835,4840,4830,2941
|
|
20241122,140300,9457454170,4835,4830,4835,4830,1590
|
|
20241122,140200,9449768305,4835,4845,4845,4835,15585
|
|
20241122,140100,9374337840,4845,4850,4850,4845,3722
|
|
20241122,140000,9356296585,4845,4850,4850,4845,144
|
|
20241122,135900,9355598280,4845,4850,4850,4845,2746
|
|
20241122,135800,9342281490,4850,4855,4855,4850,673
|
|
20241122,135700,9339014635,4855,4850,4855,4850,1024
|
|
20241122,135600,9334048085,4850,4850,4850,4845,1689
|
|
20241122,135500,9325863260,4845,4845,4845,4845,702
|
|
20241122,135400,9322462070,4845,4850,4850,4845,1854
|
|
20241122,135300,9313477940,4850,4850,4850,4845,2100
|
|
20241122,135200,9303298625,4850,4850,4860,4850,508
|
|
20241122,135100,9300834155,4850,4860,4860,4845,10137
|
|
20241122,135000,9251642025,4865,4855,4865,4855,1468
|
|
20241122,134900,9244507605,4850,4850,4850,4850,1881
|
|
20241122,134800,9235384755,4845,4850,4860,4845,3899
|
|
20241122,134700,9216474545,4855,4860,4860,4855,1755
|
|
20241122,134600,9207953995,4860,4860,4860,4850,3161
|
|
20241122,134500,9192602925,4855,4860,4860,4855,1151
|
|
20241122,134400,9187012580,4860,4860,4860,4855,590
|
|
20241122,134300,9184145295,4855,4860,4860,4855,1740
|
|
20241122,134200,9175693375,4860,4855,4860,4855,2992
|
|
20241122,134100,9161159530,4855,4855,4855,4850,2769
|
|
20241122,134000,9147718570,4850,4855,4855,4850,4216
|
|
20241122,133900,9127270855,4850,4860,4860,4850,5150
|
|
20241122,133800,9102270435,4860,4865,4865,4860,5652
|
|
20241122,133700,9074798470,4865,4865,4865,4865,4433
|
|
20241122,133600,9053231925,4870,4880,4880,4865,2319
|
|
20241122,133500,9041934660,4875,4870,4880,4865,2945
|
|
20241122,133400,9027593725,4870,4875,4875,4865,3655
|
|
20241122,133300,9009789380,4875,4870,4875,4870,618
|
|
20241122,133200,9006778915,4870,4880,4880,4870,4596
|
|
20241122,133100,8984380715,4885,4880,4885,4880,1175
|
|
20241122,133000,8978646085,4880,4885,4885,4880,191
|
|
20241122,132900,8977713850,4880,4890,4890,4880,2531
|
|
20241122,132800,8965357310,4890,4890,4890,4890,426
|
|
20241122,132700,8963274170,4890,4905,4905,4890,2709
|
|
20241122,132600,8950008605,4900,4905,4905,4900,15
|
|
20241122,132500,8949935055,4900,4900,4905,4895,1568
|
|
20241122,132400,8942247575,4900,4890,4900,4885,2585
|
|
20241122,132300,8929589410,4890,4880,4890,4875,1953
|
|
20241122,132200,8920055460,4880,4880,4880,4880,1573
|
|
20241122,132100,8912379220,4880,4880,4880,4880,51
|
|
20241122,132000,8912130340,4885,4880,4885,4880,836
|
|
20241122,131900,8908050555,4880,4885,4890,4880,1424
|
|
20241122,131800,8901093510,4885,4885,4885,4880,599
|
|
20241122,131700,8898167405,4885,4880,4885,4875,4870
|
|
20241122,131600,8874401830,4885,4895,4895,4885,3414
|
|
20241122,131500,8857715860,4895,4910,4910,4895,1381
|
|
20241122,131400,8850949100,4910,4900,4910,4900,1062
|
|
20241122,131300,8845740860,4895,4900,4900,4895,749
|
|
20241122,131200,8842071610,4900,4900,4900,4895,2155
|
|
20241122,131100,8831512210,4895,4905,4910,4895,1792
|
|
20241122,131000,8822724985,4905,4895,4905,4895,2171
|
|
20241122,130900,8812078285,4895,4885,4895,4885,3393
|
|
20241122,130800,8795479995,4880,4870,4890,4870,3850
|
|
20241122,130700,8776673740,4870,4875,4885,4865,4814
|
|
20241122,130600,8753215340,4865,4865,4870,4865,1712
|
|
20241122,130500,8744885670,4865,4865,4865,4865,1240
|
|
20241122,130400,8738853070,4870,4880,4880,4860,11319
|
|
20241122,130300,8683757430,4880,4875,4880,4870,2812
|
|
20241122,130200,8670052175,4875,4880,4885,4875,7691
|
|
20241122,130100,8632505865,4885,4890,4890,4885,1909
|
|
20241122,130000,8623179255,4890,4890,4890,4885,757
|
|
20241122,125900,8619478025,4900,4900,4900,4890,4507
|
|
20241122,125800,8597423505,4900,4900,4900,4890,5100
|
|
20241122,125700,8572457630,4900,4915,4915,4900,6020
|
|
20241122,125600,8542938240,4915,4920,4925,4915,2933
|
|
20241122,125500,8528514315,4925,4915,4925,4915,875
|
|
20241122,125400,8524207440,4915,4910,4915,4905,7221
|
|
20241122,125300,8488762725,4910,4915,4925,4905,9623
|
|
20241122,125200,8441527005,4925,4920,4925,4910,8263
|
|
20241122,125100,8400905785,4915,4885,4915,4880,9658
|
|
20241122,125000,8353562525,4880,4880,4885,4880,79
|
|
20241122,124900,8353177000,4875,4875,4880,4875,1902
|
|
20241122,124800,8343898605,4875,4880,4885,4875,6123
|
|
20241122,124700,8314029695,4885,4890,4890,4880,1590
|
|
20241122,124600,8306262475,4890,4885,4890,4885,968
|
|
20241122,124500,8301531070,4885,4885,4890,4880,2490
|
|
20241122,124400,8289368795,4890,4900,4900,4890,2148
|
|
20241122,124300,8278858805,4900,4890,4900,4890,1075
|
|
20241122,124200,8273597145,4885,4890,4890,4885,1255
|
|
20241122,124100,8267466410,4890,4895,4895,4890,152
|
|
20241122,124000,8266722870,4895,4885,4895,4880,3043
|
|
20241122,123900,8251849025,4885,4890,4890,4885,4172
|
|
20241122,123800,8231454810,4885,4890,4890,4880,2545
|
|
20241122,123700,8219022530,4885,4885,4890,4880,1150
|
|
20241122,123600,8213405980,4885,4900,4900,4885,8297
|
|
20241122,123500,8172808210,4895,4905,4910,4895,7321
|
|
20241122,123400,8136930675,4905,4910,4910,4905,489
|
|
20241122,123300,8134531630,4905,4910,4910,4905,3727
|
|
20241122,123200,8116232245,4915,4915,4915,4915,70
|
|
20241122,123100,8115888195,4910,4915,4915,4910,1153
|
|
20241122,123000,8110222155,4915,4910,4915,4910,400
|
|
20241122,122900,8108257155,4915,4920,4920,4915,3004
|
|
20241122,122800,8093491995,4920,4915,4920,4915,427
|
|
20241122,122700,8091391955,4920,4920,4920,4920,1732
|
|
20241122,122600,8082870515,4920,4930,4930,4920,2044
|
|
20241122,122500,8072803725,4930,4930,4930,4930,108
|
|
20241122,122400,8072271285,4925,4935,4935,4925,2765
|
|
20241122,122300,8058642425,4935,4915,4935,4915,3455
|
|
20241122,122200,8041650185,4915,4910,4915,4910,235
|
|
20241122,122100,8040495565,4910,4910,4910,4905,615
|
|
20241122,122000,8037475920,4910,4910,4910,4910,233
|
|
20241122,121900,8036331890,4910,4915,4915,4910,1158
|
|
20241122,121800,8030645605,4915,4910,4920,4910,5522
|
|
20241122,121700,8003502575,4910,4910,4915,4910,1651
|
|
20241122,121600,7995395665,4910,4915,4915,4910,250
|
|
20241122,121500,7994168150,4910,4910,4910,4910,58
|
|
20241122,121400,7993883370,4915,4910,4915,4910,986
|
|
20241122,121300,7989039900,4910,4915,4915,4905,2029
|
|
20241122,121200,7979082780,4915,4920,4920,4915,2057
|
|
20241122,121100,7968972595,4920,4915,4920,4915,2212
|
|
20241122,121000,7958098110,4915,4925,4925,4905,13431
|
|
20241122,120900,7892117130,4925,4940,4940,4925,2580
|
|
20241122,120800,7879401215,4940,4945,4945,4935,5913
|
|
20241122,120700,7850190125,4945,4945,4950,4940,3210
|
|
20241122,120600,7834312305,4940,4940,4945,4935,4913
|
|
20241122,120500,7810044195,4940,4940,4940,4935,1233
|
|
20241122,120400,7803954840,4940,4940,4945,4940,2559
|
|
20241122,120300,7791313165,4935,4945,4945,4935,249
|
|
20241122,120200,7790084120,4945,4935,4945,4935,1345
|
|
20241122,120100,7783440710,4935,4930,4935,4930,508
|
|
20241122,120000,7780935540,4925,4930,4930,4925,2493
|
|
20241122,115900,7768655270,4925,4930,4935,4915,8274
|
|
20241122,115800,7727915150,4930,4935,4935,4925,4899
|
|
20241122,115700,7703757975,4935,4935,4945,4935,2707
|
|
20241122,115600,7690389560,4935,4945,4945,4935,2084
|
|
20241122,115500,7680094965,4945,4940,4945,4935,673
|
|
20241122,115400,7676769745,4940,4935,4945,4935,1832
|
|
20241122,115300,7667718885,4930,4930,4935,4925,1931
|
|
20241122,115200,7658192410,4930,4930,4930,4930,1662
|
|
20241122,115100,7649998750,4930,4940,4950,4930,5654
|
|
20241122,115000,7622089940,4945,4945,4970,4940,923
|
|
20241122,114900,7617524845,4970,4940,4970,4935,3113
|
|
20241122,114800,7602109190,4940,4945,4950,4940,2013
|
|
20241122,114700,7592162065,4940,4940,4945,4935,454
|
|
20241122,114600,7589918270,4940,4930,4945,4925,5965
|
|
20241122,114500,7560484730,4935,4960,4960,4935,7315
|
|
20241122,114400,7524323990,4960,4960,4975,4950,2334
|
|
20241122,114300,7512765175,4950,4970,4970,4950,9527
|
|
20241122,114200,7465516070,4970,4980,4985,4965,6964
|
|
20241122,114100,7430859645,4970,4970,4980,4965,1564
|
|
20241122,114000,7423082670,4970,4970,4970,4965,2105
|
|
20241122,113900,7412621585,4970,4980,4980,4970,7447
|
|
20241122,113800,7375581145,4985,4965,4985,4965,8313
|
|
20241122,113700,7334224690,4970,4960,4970,4960,3753
|
|
20241122,113600,7315598270,4965,4960,4970,4960,2557
|
|
20241122,113500,7302899465,4955,4945,4960,4945,2152
|
|
20241122,113400,7292238320,4945,4950,4950,4945,1529
|
|
20241122,113300,7284670345,4945,4940,4945,4940,2973
|
|
20241122,113200,7269977395,4940,4930,4940,4930,3151
|
|
20241122,113100,7254429345,4925,4930,4930,4920,1246
|
|
20241122,113000,7248297165,4925,4925,4930,4920,997
|
|
20241122,112900,7243388080,4930,4915,4930,4915,3400
|
|
20241122,112800,7226649550,4910,4905,4910,4895,2797
|
|
20241122,112700,7212940570,4900,4890,4900,4880,4363
|
|
20241122,112600,7191614435,4890,4900,4905,4890,4236
|
|
20241122,112500,7170893070,4895,4905,4910,4895,4957
|
|
20241122,112400,7146614390,4905,4895,4905,4895,3461
|
|
20241122,112300,7129652425,4895,4895,4895,4890,5189
|
|
20241122,112200,7104267615,4900,4920,4920,4900,6579
|
|
20241122,112100,7071987450,4920,4930,4935,4920,4078
|
|
20241122,112000,7051910030,4935,4935,4935,4930,1525
|
|
20241122,111900,7044389925,4935,4930,4935,4925,362
|
|
20241122,111800,7042604080,4920,4925,4925,4920,530
|
|
20241122,111700,7039995685,4925,4925,4930,4925,969
|
|
20241122,111600,7035222255,4930,4930,4930,4930,419
|
|
20241122,111500,7033156585,4940,4920,4940,4920,2051
|
|
20241122,111400,7023035430,4920,4925,4925,4920,2274
|
|
20241122,111300,7011841105,4925,4925,4925,4920,3866
|
|
20241122,111200,6992801280,4925,4925,4945,4925,2763
|
|
20241122,111100,6979167400,4925,4910,4930,4910,1621
|
|
20241122,111000,6971191290,4910,4920,4925,4910,11265
|
|
20241122,110900,6915873615,4915,4925,4925,4915,2275
|
|
20241122,110800,6904676460,4920,4940,4940,4920,6889
|
|
20241122,110700,6870692340,4945,4940,4945,4940,2818
|
|
20241122,110600,6856757495,4940,4955,4955,4940,1071
|
|
20241122,110500,6851460945,4955,4945,4955,4940,4643
|
|
20241122,110400,6828501115,4940,4935,4945,4930,2809
|
|
20241122,110300,6814636435,4930,4930,4940,4930,4380
|
|
20241122,110200,6793026805,4930,4915,4930,4910,5177
|
|
20241122,110100,6767565240,4920,4930,4935,4915,6124
|
|
20241122,110000,6737409065,4930,4940,4940,4930,8297
|
|
20241122,105900,6696441060,4940,4960,4960,4940,12746
|
|
20241122,105800,6633332140,4965,4965,4965,4960,2481
|
|
20241122,105700,6621019590,4975,4965,4980,4960,5265
|
|
20241122,105600,6594871085,4965,4960,4965,4955,11124
|
|
20241122,105500,6539717235,4965,4995,4995,4960,20193
|
|
20241122,105400,6439182080,4990,4985,5000,4980,38255
|
|
20241122,105300,6248055030,4980,4980,4985,4975,4117
|
|
20241122,105200,6227560525,4975,4985,4990,4975,5794
|
|
20241122,105100,6198679730,4990,4970,4990,4970,12623
|
|
20241122,105000,6135781175,4975,4945,4980,4945,20024
|
|
20241122,104900,6036394875,4940,4940,4940,4935,2060
|
|
20241122,104800,6026218535,4940,4940,4940,4935,1044
|
|
20241122,104700,6021062805,4940,4940,4945,4935,3809
|
|
20241122,104600,6002255855,4950,4940,4950,4940,3185
|
|
20241122,104500,5986502495,4940,4925,4945,4925,4080
|
|
20241122,104400,5966354560,4925,4930,4940,4920,265
|
|
20241122,104300,5965048460,4925,4935,4940,4920,3258
|
|
20241122,104200,5949007615,4940,4940,4940,4925,2629
|
|
20241122,104100,5936032860,4940,4940,4940,4935,5214
|
|
20241122,104000,5910291565,4935,4955,4955,4935,5322
|
|
20241122,103900,5883990770,4950,4945,4960,4935,6167
|
|
20241122,103800,5853423925,4955,4915,4965,4910,10261
|
|
20241122,103700,5802687665,4910,4915,4925,4905,2439
|
|
20241122,103600,5790696540,4915,4915,4920,4910,4778
|
|
20241122,103500,5767222265,4915,4900,4920,4890,9067
|
|
20241122,103400,5722749100,4890,4870,4900,4870,11409
|
|
20241122,103300,5667063000,4875,4905,4905,4875,22838
|
|
20241122,103200,5555375795,4900,4915,4920,4900,5912
|
|
20241122,103100,5526358225,4915,4930,4930,4915,3035
|
|
20241122,103000,5511419250,4935,4910,4935,4910,9722
|
|
20241122,102900,5463570045,4920,4900,4920,4895,8854
|
|
20241122,102800,5420115410,4900,4910,4910,4895,26975
|
|
20241122,102700,5287882930,4910,4925,4925,4905,17016
|
|
20241122,102600,5204246605,4930,4930,4940,4925,4534
|
|
20241122,102500,5181897115,4935,4950,4950,4930,4994
|
|
20241122,102400,5157233215,4950,4950,4950,4935,24017
|
|
20241122,102300,5038523250,4950,4945,4955,4940,5947
|
|
20241122,102200,5009101865,4940,4960,4970,4940,20509
|
|
20241122,102100,4907575525,4960,4930,4980,4930,27197
|
|
20241122,102000,4772791765,4930,4945,4950,4925,12910
|
|
20241122,101900,4709055315,4945,4945,4950,4925,18863
|
|
20241122,101800,4615868550,4945,4960,4965,4940,24750
|
|
20241122,101700,4493330155,4960,4970,4975,4960,5793
|
|
20241122,101600,4464568275,4975,4970,4985,4965,8297
|
|
20241122,101500,4423290310,4960,4970,4975,4960,13481
|
|
20241122,101400,4356337090,4970,4975,4980,4960,19091
|
|
20241122,101300,4261450745,4975,5000,5000,4975,25064
|
|
20241122,101200,4136349115,5000,4985,5000,4975,51864
|
|
20241122,101100,3877592760,4985,4980,4990,4975,23025
|
|
20241122,101000,3762809740,4980,4965,4980,4960,26205
|
|
20241122,100900,3632497265,4965,4930,4965,4930,16595
|
|
20241122,100800,3550292250,4935,4955,4955,4915,20576
|
|
20241122,100700,3448815055,4955,4925,4965,4925,34982
|
|
20241122,100600,3275624225,4930,4940,4945,4925,12046
|
|
20241122,100500,3216133860,4940,4915,4940,4910,18425
|
|
20241122,100400,3125251315,4920,4925,4940,4915,29487
|
|
20241122,100300,2979986585,4925,4875,4930,4870,27676
|
|
20241122,100200,2844169300,4875,4865,4875,4860,661
|
|
20241122,100100,2840953580,4865,4855,4865,4855,5154
|
|
20241122,100000,2815895815,4860,4865,4865,4855,2830
|
|
20241122,095900,2802149380,4860,4870,4880,4855,15990
|
|
20241122,095800,2724318360,4880,4875,4880,4870,4799
|
|
20241122,095700,2700914365,4875,4900,4900,4875,6624
|
|
20241122,095600,2668543755,4910,4890,4910,4885,33975
|
|
20241122,095500,2502067545,4890,4885,4900,4885,12321
|
|
20241122,095400,2441795170,4885,4855,4890,4855,25442
|
|
20241122,095300,2317784305,4860,4875,4880,4855,8260
|
|
20241122,095200,2277565340,4875,4880,4890,4875,15069
|
|
20241122,095100,2203999520,4880,4850,4885,4845,10083
|
|
20241122,095000,2154922400,4845,4860,4860,4845,5654
|
|
20241122,094900,2127486085,4865,4840,4875,4840,40535
|
|
20241122,094800,1930831265,4840,4825,4845,4825,5690
|
|
20241122,094700,1903303075,4825,4830,4830,4815,1631
|
|
20241122,094600,1895432935,4830,4820,4840,4820,13337
|
|
20241122,094500,1830975325,4820,4835,4845,4815,10655
|
|
20241122,094400,1779467345,4835,4830,4845,4830,14355
|
|
20241122,094300,1710008355,4825,4810,4830,4800,8556
|
|
20241122,094200,1668794530,4805,4840,4850,4805,16978
|
|
20241122,094100,1586771865,4825,4770,4845,4770,34586
|
|
20241122,094000,1420263455,4770,4770,4785,4770,5253
|
|
20241122,093900,1395185530,4780,4785,4785,4770,1742
|
|
20241122,093800,1386864620,4780,4780,4785,4780,2993
|
|
20241122,093700,1372552975,4780,4765,4785,4765,1634
|
|
20241122,093600,1364750120,4765,4775,4780,4755,5739
|
|
20241122,093500,1337396180,4775,4795,4795,4770,5022
|
|
20241122,093400,1313404875,4795,4785,4795,4780,10003
|
|
20241122,093300,1265519385,4785,4780,4785,4775,4405
|
|
20241122,093200,1244463575,4780,4775,4780,4775,1571
|
|
20241122,093100,1236959415,4775,4770,4780,4770,4302
|
|
20241122,093000,1216422370,4770,4770,4775,4765,3357
|
|
20241122,092900,1200408190,4770,4775,4780,4765,3175
|
|
20241122,092800,1185257415,4770,4775,4775,4755,4266
|
|
20241122,092700,1164926785,4775,4800,4800,4770,16456
|
|
20241122,092600,1086140635,4795,4780,4800,4780,20741
|
|
20241122,092500,986732670,4775,4745,4775,4745,9566
|
|
20241122,092400,941145605,4745,4740,4755,4735,4220
|
|
20241122,092300,921138675,4740,4750,4755,4735,4090
|
|
20241122,092200,901742685,4750,4750,4765,4735,4018
|
|
20241122,092100,882640950,4765,4745,4765,4720,11857
|
|
20241122,092000,826405355,4745,4730,4745,4720,3227
|
|
20241122,091900,811127340,4730,4740,4740,4720,4321
|
|
20241122,091800,790673800,4740,4725,4740,4725,3851
|
|
20241122,091700,772441750,4725,4725,4735,4720,4462
|
|
20241122,091600,751344905,4720,4710,4720,4695,3613
|
|
20241122,091500,734331180,4715,4720,4725,4710,1595
|
|
20241122,091400,726806155,4725,4700,4725,4700,1465
|
|
20241122,091300,719900065,4690,4685,4690,4675,20141
|
|
20241122,091200,625562855,4690,4705,4705,4680,6508
|
|
20241122,091100,595061675,4715,4695,4715,4685,6738
|
|
20241122,091000,563453875,4695,4695,4700,4695,6951
|
|
20241122,090900,530801015,4700,4695,4705,4695,4843
|
|
20241122,090800,508053075,4695,4700,4705,4690,1516
|
|
20241122,090700,500929630,4685,4700,4710,4685,5967
|
|
20241122,090600,472906065,4700,4720,4720,4685,14830
|
|
20241122,090500,403225395,4725,4730,4730,4715,3513
|
|
20241122,090400,386639940,4730,4710,4730,4700,9258
|
|
20241122,090300,343070460,4700,4710,4735,4700,12232
|
|
20241122,090200,285418335,4715,4715,4715,4690,24806
|
|
20241122,090100,168763695,4715,4735,4735,4715,9004
|
|
20241122,090000,126231770,4735,4730,4760,4720,22568
|