627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192400,104940250,4325,4325,4325,4325,337
|
|
20241122,192300,104940250,4325,4325,4325,4325,0
|
|
20241122,192200,104940250,4325,4325,4325,4325,0
|
|
20241122,192100,104940250,4325,4325,4325,4325,0
|
|
20241122,192000,104940250,4325,4325,4325,4325,0
|
|
20241122,191900,104940250,4325,4325,4325,4325,0
|
|
20241122,191800,104940250,4325,4325,4325,4325,0
|
|
20241122,191700,104940250,4325,4325,4325,4325,0
|
|
20241122,191600,104940250,4325,4325,4325,4325,0
|
|
20241122,191500,104940250,4325,4325,4325,4325,0
|
|
20241122,191400,104940250,4325,4325,4325,4325,0
|
|
20241122,191300,104940250,4325,4325,4325,4325,0
|
|
20241122,191200,104940250,4325,4325,4325,4325,0
|
|
20241122,191100,104940250,4325,4325,4325,4325,0
|
|
20241122,191000,104940250,4325,4325,4325,4325,0
|
|
20241122,190900,104940250,4325,4325,4325,4325,0
|
|
20241122,190800,104940250,4325,4325,4325,4325,0
|
|
20241122,190700,104940250,4325,4325,4325,4325,0
|
|
20241122,190600,104940250,4325,4325,4325,4325,0
|
|
20241122,190500,104940250,4325,4325,4325,4325,0
|
|
20241122,190400,104940250,4325,4325,4325,4325,0
|
|
20241122,190300,104940250,4325,4325,4325,4325,0
|
|
20241122,190200,104940250,4325,4325,4325,4325,0
|
|
20241122,190100,104940250,4325,4325,4325,4325,0
|
|
20241122,190000,104940250,4325,4325,4325,4325,0
|
|
20241122,185900,104940250,4325,4325,4325,4325,0
|
|
20241122,185800,104940250,4325,4325,4325,4325,0
|
|
20241122,185700,104940250,4325,4325,4325,4325,0
|
|
20241122,185600,104940250,4325,4325,4325,4325,0
|
|
20241122,185500,104940250,4325,4325,4325,4325,0
|
|
20241122,185400,104940250,4325,4325,4325,4325,337
|
|
20241122,185300,104940250,4325,4325,4325,4325,0
|
|
20241122,185200,104940250,4325,4325,4325,4325,0
|
|
20241122,185100,104940250,4325,4325,4325,4325,0
|
|
20241122,185000,104940250,4325,4325,4325,4325,0
|
|
20241122,184900,104940250,4325,4325,4325,4325,0
|
|
20241122,184800,104940250,4325,4325,4325,4325,0
|
|
20241122,184700,104940250,4325,4325,4325,4325,0
|
|
20241122,184600,104940250,4325,4325,4325,4325,0
|
|
20241122,184500,104940250,4325,4325,4325,4325,0
|
|
20241122,184400,104940250,4325,4325,4325,4325,0
|
|
20241122,184300,104940250,4325,4325,4325,4325,0
|
|
20241122,184200,104940250,4325,4325,4325,4325,0
|
|
20241122,184100,104940250,4325,4325,4325,4325,0
|
|
20241122,184000,104940250,4325,4325,4325,4325,0
|
|
20241122,183900,104940250,4325,4325,4325,4325,0
|
|
20241122,183800,104940250,4325,4325,4325,4325,0
|
|
20241122,183700,104940250,4325,4325,4325,4325,0
|
|
20241122,183600,104940250,4325,4325,4325,4325,0
|
|
20241122,183500,104940250,4325,4325,4325,4325,0
|
|
20241122,183400,104940250,4325,4325,4325,4325,0
|
|
20241122,183300,104940250,4325,4325,4325,4325,0
|
|
20241122,183200,104940250,4325,4325,4325,4325,0
|
|
20241122,183100,104940250,4325,4325,4325,4325,0
|
|
20241122,183000,104940250,4325,4325,4325,4325,0
|
|
20241122,182900,104940250,4325,4325,4325,4325,0
|
|
20241122,182800,104940250,4325,4325,4325,4325,0
|
|
20241122,182700,104940250,4325,4325,4325,4325,0
|
|
20241122,182600,104940250,4325,4325,4325,4325,0
|
|
20241122,182500,104940250,4325,4325,4325,4325,0
|
|
20241122,182400,104940250,4325,4325,4325,4325,337
|
|
20241122,182300,104940250,4325,4325,4325,4325,0
|
|
20241122,182200,104940250,4325,4325,4325,4325,0
|
|
20241122,182100,104940250,4325,4325,4325,4325,0
|
|
20241122,182000,104940250,4325,4325,4325,4325,0
|
|
20241122,181900,104940250,4325,4325,4325,4325,0
|
|
20241122,181800,104940250,4325,4325,4325,4325,0
|
|
20241122,181700,104940250,4325,4325,4325,4325,0
|
|
20241122,181600,104940250,4325,4325,4325,4325,0
|
|
20241122,181500,104940250,4325,4325,4325,4325,0
|
|
20241122,181400,104940250,4325,4325,4325,4325,0
|
|
20241122,181300,104940250,4325,4325,4325,4325,0
|
|
20241122,181200,104940250,4325,4325,4325,4325,0
|
|
20241122,181100,104940250,4325,4325,4325,4325,0
|
|
20241122,181000,104940250,4325,4325,4325,4325,0
|
|
20241122,180900,104940250,4325,4325,4325,4325,0
|
|
20241122,180800,104940250,4325,4325,4325,4325,0
|
|
20241122,180700,104940250,4325,4325,4325,4325,0
|
|
20241122,180600,104940250,4325,4325,4325,4325,0
|
|
20241122,180500,104940250,4325,4325,4325,4325,0
|
|
20241122,180400,104940250,4325,4325,4325,4325,0
|
|
20241122,180300,104940250,4325,4325,4325,4325,0
|
|
20241122,180200,104940250,4325,4325,4325,4325,0
|
|
20241122,180100,104940250,4325,4325,4325,4325,0
|
|
20241122,180000,104940250,4325,4325,4325,4325,0
|
|
20241122,175900,104940250,4325,4325,4325,4325,0
|
|
20241122,175800,104940250,4325,4325,4325,4325,0
|
|
20241122,175700,104940250,4325,4325,4325,4325,0
|
|
20241122,175600,104940250,4325,4325,4325,4325,0
|
|
20241122,175500,104940250,4325,4325,4325,4325,0
|
|
20241122,175400,104940250,4325,4325,4325,4325,337
|
|
20241122,175300,104940250,4325,4325,4325,4325,0
|
|
20241122,175200,104940250,4325,4325,4325,4325,0
|
|
20241122,175100,104940250,4325,4325,4325,4325,0
|
|
20241122,175000,104940250,4325,4325,4325,4325,0
|
|
20241122,174900,104940250,4325,4325,4325,4325,0
|
|
20241122,174800,104940250,4325,4325,4325,4325,0
|
|
20241122,174700,104940250,4325,4325,4325,4325,0
|
|
20241122,174600,104940250,4325,4325,4325,4325,0
|
|
20241122,174500,104940250,4325,4325,4325,4325,0
|
|
20241122,174400,104940250,4325,4325,4325,4325,0
|
|
20241122,174300,104940250,4325,4325,4325,4325,0
|
|
20241122,174200,104940250,4325,4325,4325,4325,0
|
|
20241122,174100,104940250,4325,4325,4325,4325,0
|
|
20241122,174000,104940250,4325,4325,4325,4325,0
|
|
20241122,173900,104940250,4325,4325,4325,4325,0
|
|
20241122,173800,104940250,4325,4325,4325,4325,0
|
|
20241122,173700,104940250,4325,4325,4325,4325,0
|
|
20241122,173600,104940250,4325,4325,4325,4325,0
|
|
20241122,173500,104940250,4325,4325,4325,4325,0
|
|
20241122,173400,104940250,4325,4325,4325,4325,0
|
|
20241122,173300,104940250,4325,4325,4325,4325,0
|
|
20241122,173200,104940250,4325,4325,4325,4325,0
|
|
20241122,173100,104940250,4325,4325,4325,4325,0
|
|
20241122,173000,104940250,4325,4325,4325,4325,0
|
|
20241122,172900,104940250,4325,4325,4325,4325,0
|
|
20241122,172800,104940250,4325,4325,4325,4325,0
|
|
20241122,172700,104940250,4325,4325,4325,4325,0
|
|
20241122,172600,104940250,4325,4325,4325,4325,0
|
|
20241122,172500,104940250,4325,4325,4325,4325,0
|
|
20241122,172400,104940250,4325,4325,4325,4325,337
|
|
20241122,172300,104940250,4325,4325,4325,4325,0
|
|
20241122,172200,104940250,4325,4325,4325,4325,0
|
|
20241122,172100,104940250,4325,4325,4325,4325,0
|
|
20241122,172000,104940250,4325,4325,4325,4325,0
|
|
20241122,171900,104940250,4325,4325,4325,4325,0
|
|
20241122,171800,104940250,4325,4325,4325,4325,0
|
|
20241122,171700,104940250,4325,4325,4325,4325,0
|
|
20241122,171600,104940250,4325,4325,4325,4325,0
|
|
20241122,171500,104940250,4325,4325,4325,4325,0
|
|
20241122,171400,104940250,4325,4325,4325,4325,0
|
|
20241122,171300,104940250,4325,4325,4325,4325,0
|
|
20241122,171200,104940250,4325,4325,4325,4325,0
|
|
20241122,171100,104940250,4325,4325,4325,4325,0
|
|
20241122,171000,104940250,4325,4325,4325,4325,0
|
|
20241122,170900,104940250,4325,4325,4325,4325,0
|
|
20241122,170800,104940250,4325,4325,4325,4325,0
|
|
20241122,170700,104940250,4325,4325,4325,4325,0
|
|
20241122,170600,104940250,4325,4325,4325,4325,0
|
|
20241122,170500,104940250,4325,4325,4325,4325,0
|
|
20241122,170400,104940250,4325,4325,4325,4325,0
|
|
20241122,170300,104940250,4325,4325,4325,4325,0
|
|
20241122,170200,104940250,4325,4325,4325,4325,0
|
|
20241122,170100,104940250,4325,4325,4325,4325,0
|
|
20241122,170000,104940250,4325,4325,4325,4325,0
|
|
20241122,165900,104940250,4325,4325,4325,4325,0
|
|
20241122,165800,104940250,4325,4325,4325,4325,0
|
|
20241122,165700,104940250,4325,4325,4325,4325,0
|
|
20241122,165600,104940250,4325,4325,4325,4325,0
|
|
20241122,165500,104940250,4325,4325,4325,4325,0
|
|
20241122,165400,104940250,4325,4325,4325,4325,337
|
|
20241122,165300,104940250,4325,4325,4325,4325,0
|
|
20241122,165200,104940250,4325,4325,4325,4325,0
|
|
20241122,165100,104940250,4325,4325,4325,4325,0
|
|
20241122,165000,104940250,4325,4325,4325,4325,0
|
|
20241122,164900,104940250,4325,4325,4325,4325,0
|
|
20241122,164800,104940250,4325,4325,4325,4325,0
|
|
20241122,164700,104940250,4325,4325,4325,4325,0
|
|
20241122,164600,104940250,4325,4325,4325,4325,0
|
|
20241122,164500,104940250,4325,4325,4325,4325,0
|
|
20241122,164400,104940250,4325,4325,4325,4325,0
|
|
20241122,164300,104940250,4325,4325,4325,4325,0
|
|
20241122,164200,104940250,4325,4325,4325,4325,0
|
|
20241122,164100,104940250,4325,4325,4325,4325,0
|
|
20241122,164000,104940250,4325,4325,4325,4325,0
|
|
20241122,163900,104940250,4325,4325,4325,4325,0
|
|
20241122,163800,104940250,4325,4325,4325,4325,0
|
|
20241122,163700,104940250,4325,4325,4325,4325,0
|
|
20241122,163600,104940250,4325,4325,4325,4325,0
|
|
20241122,163500,104940250,4325,4325,4325,4325,0
|
|
20241122,163400,104940250,4325,4325,4325,4325,0
|
|
20241122,163300,104940250,4325,4325,4325,4325,0
|
|
20241122,163200,104940250,4325,4325,4325,4325,0
|
|
20241122,163100,104940250,4325,4325,4325,4325,0
|
|
20241122,163000,104940250,4325,4325,4325,4325,0
|
|
20241122,162900,104940250,4325,4325,4325,4325,0
|
|
20241122,162800,104940250,4325,4325,4325,4325,0
|
|
20241122,162700,104940250,4325,4325,4325,4325,0
|
|
20241122,162600,104940250,4325,4325,4325,4325,0
|
|
20241122,162500,104940250,4325,4325,4325,4325,0
|
|
20241122,162400,104940250,4325,4325,4325,4325,337
|
|
20241122,162300,104940250,4325,4325,4325,4325,0
|
|
20241122,162200,104940250,4325,4325,4325,4325,0
|
|
20241122,162100,104940250,4325,4325,4325,4325,0
|
|
20241122,162000,104940250,4325,4325,4325,4325,0
|
|
20241122,161900,104940250,4325,4325,4325,4325,0
|
|
20241122,161800,104940250,4325,4325,4325,4325,0
|
|
20241122,161700,104940250,4325,4325,4325,4325,0
|
|
20241122,161600,104940250,4325,4325,4325,4325,0
|
|
20241122,161500,104940250,4325,4325,4325,4325,0
|
|
20241122,161400,104940250,4325,4325,4325,4325,0
|
|
20241122,161300,104940250,4325,4325,4325,4325,0
|
|
20241122,161200,104940250,4325,4325,4325,4325,0
|
|
20241122,161100,104940250,4325,4325,4325,4325,0
|
|
20241122,161000,104940250,4325,4325,4325,4325,0
|
|
20241122,160900,104940250,4325,4325,4325,4325,0
|
|
20241122,160800,104940250,4325,4325,4325,4325,0
|
|
20241122,160700,104940250,4325,4325,4325,4325,0
|
|
20241122,160600,104940250,4325,4325,4325,4325,0
|
|
20241122,160500,104940250,4325,4325,4325,4325,0
|
|
20241122,160400,104940250,4325,4325,4325,4325,0
|
|
20241122,160300,104940250,4325,4325,4325,4325,0
|
|
20241122,160200,104940250,4325,4325,4325,4325,0
|
|
20241122,160100,104940250,4325,4325,4325,4325,0
|
|
20241122,160000,104940250,4325,4325,4325,4325,0
|
|
20241122,155900,104940250,4325,4325,4325,4325,0
|
|
20241122,155800,104940250,4325,4325,4325,4325,0
|
|
20241122,155700,104940250,4325,4325,4325,4325,0
|
|
20241122,155600,104940250,4325,4325,4325,4325,0
|
|
20241122,155500,104940250,4325,4325,4325,4325,0
|
|
20241122,155400,104940250,4325,4325,4325,4325,337
|
|
20241122,155300,104940250,4325,4325,4325,4325,0
|
|
20241122,155200,104940250,4325,4325,4325,4325,0
|
|
20241122,155100,104940250,4325,4325,4325,4325,0
|
|
20241122,155000,104940250,4325,4325,4325,4325,0
|
|
20241122,154900,104940250,4325,4325,4325,4325,0
|
|
20241122,154800,104940250,4325,4325,4325,4325,0
|
|
20241122,154700,104940250,4325,4325,4325,4325,0
|
|
20241122,154600,104940250,4325,4325,4325,4325,0
|
|
20241122,154500,104940250,4325,4325,4325,4325,0
|
|
20241122,154400,104940250,4325,4325,4325,4325,0
|
|
20241122,154300,104940250,4325,4325,4325,4325,0
|
|
20241122,154200,104940250,4325,4325,4325,4325,0
|
|
20241122,154100,104940250,4325,4325,4325,4325,0
|
|
20241122,154000,104940250,4325,4325,4325,4325,0
|
|
20241122,153900,104940250,4325,4325,4325,4325,0
|
|
20241122,153800,104940250,4325,4325,4325,4325,0
|
|
20241122,153700,104940250,4325,4325,4325,4325,0
|
|
20241122,153600,104940250,4325,4325,4325,4325,0
|
|
20241122,153500,104940250,4325,4325,4325,4325,0
|
|
20241122,153400,104940250,4325,4325,4325,4325,0
|
|
20241122,153300,104940250,4325,4325,4325,4325,0
|
|
20241122,153200,104940250,4325,4325,4325,4325,0
|
|
20241122,153100,104940250,4325,4325,4325,4325,0
|
|
20241122,153000,104940250,4325,4325,4325,4325,337
|
|
20241122,152900,103482725,4320,4320,4320,4320,0
|
|
20241122,152800,103482725,4320,4320,4320,4320,0
|
|
20241122,152700,103482725,4320,4320,4320,4320,0
|
|
20241122,152600,103482725,4320,4320,4320,4320,0
|
|
20241122,152500,103482725,4320,4320,4320,4320,0
|
|
20241122,152400,103482725,4320,4320,4320,4320,0
|
|
20241122,152300,103482725,4320,4320,4320,4320,0
|
|
20241122,152200,103482725,4320,4320,4320,4320,0
|
|
20241122,152100,103482725,4320,4320,4320,4320,0
|
|
20241122,152000,103482725,4320,4320,4320,4320,0
|
|
20241122,151900,103482725,4320,4320,4320,4320,0
|
|
20241122,151800,103482725,4320,4320,4320,4300,24
|
|
20241122,151700,103379105,4320,4310,4320,4310,100
|
|
20241122,151600,102947425,4315,4315,4315,4315,0
|
|
20241122,151500,102947425,4315,4300,4315,4300,98
|
|
20241122,151400,102525900,4300,4315,4320,4300,40
|
|
20241122,151300,102353440,4315,4315,4315,4315,99
|
|
20241122,151200,101926255,4320,4300,4320,4300,90
|
|
20241122,151100,101539235,4315,4315,4315,4315,86
|
|
20241122,151000,101168145,4315,4315,4315,4315,0
|
|
20241122,150900,101168145,4315,4315,4315,4310,207
|
|
20241122,150800,100275960,4315,4315,4315,4315,0
|
|
20241122,150700,100275960,4315,4315,4315,4310,24
|
|
20241122,150600,100172510,4310,4310,4310,4310,110
|
|
20241122,150500,99698410,4310,4305,4310,4305,87
|
|
20241122,150400,99323870,4305,4305,4305,4305,0
|
|
20241122,150300,99323870,4305,4305,4305,4305,0
|
|
20241122,150200,99323870,4305,4305,4305,4305,0
|
|
20241122,150100,99323870,4305,4305,4305,4305,7
|
|
20241122,150000,99293735,4305,4305,4305,4305,0
|
|
20241122,145900,99293735,4305,4305,4305,4305,19
|
|
20241122,145800,99211940,4305,4305,4305,4305,83
|
|
20241122,145700,98854625,4305,4305,4305,4305,17
|
|
20241122,145600,98781440,4315,4315,4315,4315,0
|
|
20241122,145500,98781440,4315,4310,4315,4310,6
|
|
20241122,145400,98755570,4305,4305,4305,4305,51
|
|
20241122,145300,98536015,4300,4300,4300,4300,0
|
|
20241122,145200,98536015,4300,4300,4300,4300,0
|
|
20241122,145100,98536015,4300,4300,4300,4300,0
|
|
20241122,145000,98536015,4300,4300,4300,4300,100
|
|
20241122,144900,98106015,4305,4305,4305,4305,0
|
|
20241122,144800,98106015,4305,4300,4305,4300,106
|
|
20241122,144700,97650185,4305,4305,4305,4305,0
|
|
20241122,144600,97650185,4305,4305,4305,4305,0
|
|
20241122,144500,97650185,4305,4305,4305,4305,0
|
|
20241122,144400,97650185,4305,4305,4305,4305,0
|
|
20241122,144300,97650185,4305,4305,4305,4305,0
|
|
20241122,144200,97650185,4305,4290,4305,4290,235
|
|
20241122,144100,96642020,4280,4280,4280,4280,0
|
|
20241122,144000,96642020,4280,4290,4290,4280,732
|
|
20241122,143900,93508490,4300,4300,4300,4300,0
|
|
20241122,143800,93508490,4300,4300,4300,4300,0
|
|
20241122,143700,93508490,4300,4300,4300,4300,0
|
|
20241122,143600,93508490,4300,4300,4300,4300,0
|
|
20241122,143500,93508490,4300,4300,4300,4300,0
|
|
20241122,143400,93508490,4300,4300,4300,4300,2
|
|
20241122,143300,93499890,4300,4295,4300,4295,8
|
|
20241122,143200,93465505,4295,4295,4295,4295,1
|
|
20241122,143100,93461210,4290,4290,4290,4290,26
|
|
20241122,143000,93349670,4290,4290,4290,4290,0
|
|
20241122,142900,93349670,4290,4290,4290,4290,0
|
|
20241122,142800,93349670,4290,4290,4290,4290,0
|
|
20241122,142700,93349670,4290,4290,4290,4290,0
|
|
20241122,142600,93349670,4290,4290,4290,4290,0
|
|
20241122,142500,93349670,4290,4290,4290,4290,0
|
|
20241122,142400,93349670,4290,4290,4290,4290,61
|
|
20241122,142300,93087980,4295,4295,4295,4295,0
|
|
20241122,142200,93087980,4295,4295,4295,4295,0
|
|
20241122,142100,93087980,4295,4295,4295,4295,0
|
|
20241122,142000,93087980,4295,4295,4295,4295,1
|
|
20241122,141900,93083685,4295,4295,4295,4295,0
|
|
20241122,141800,93083685,4295,4295,4295,4295,0
|
|
20241122,141700,93083685,4295,4295,4295,4295,0
|
|
20241122,141600,93083685,4295,4295,4295,4295,0
|
|
20241122,141500,93083685,4295,4295,4295,4295,2
|
|
20241122,141400,93075095,4295,4295,4295,4295,0
|
|
20241122,141300,93075095,4295,4295,4295,4295,0
|
|
20241122,141200,93075095,4295,4295,4295,4295,0
|
|
20241122,141100,93075095,4295,4295,4295,4295,0
|
|
20241122,141000,93075095,4295,4295,4295,4295,0
|
|
20241122,140900,93075095,4295,4295,4295,4295,21
|
|
20241122,140800,92984900,4295,4295,4295,4295,1
|
|
20241122,140700,92980605,4290,4290,4290,4290,0
|
|
20241122,140600,92980605,4290,4290,4290,4290,0
|
|
20241122,140500,92980605,4290,4290,4290,4290,0
|
|
20241122,140400,92980605,4290,4290,4290,4290,1
|
|
20241122,140300,92976315,4290,4290,4290,4290,0
|
|
20241122,140200,92976315,4290,4290,4290,4290,0
|
|
20241122,140100,92976315,4290,4290,4290,4290,30
|
|
20241122,140000,92847615,4295,4295,4295,4295,1
|
|
20241122,135900,92843320,4290,4290,4290,4290,99
|
|
20241122,135800,92418610,4295,4295,4295,4295,0
|
|
20241122,135700,92418610,4295,4295,4295,4295,0
|
|
20241122,135600,92418610,4295,4285,4295,4285,6
|
|
20241122,135500,92392890,4280,4280,4280,4280,100
|
|
20241122,135400,91964890,4300,4300,4300,4300,0
|
|
20241122,135300,91964890,4300,4300,4300,4300,0
|
|
20241122,135200,91964890,4300,4300,4300,4300,0
|
|
20241122,135100,91964890,4300,4300,4300,4300,0
|
|
20241122,135000,91964890,4300,4300,4300,4300,0
|
|
20241122,134900,91964890,4300,4295,4300,4295,238
|
|
20241122,134800,90942675,4275,4310,4310,4265,1371
|
|
20241122,134700,85075430,4310,4310,4310,4310,0
|
|
20241122,134600,85075430,4310,4320,4320,4310,23
|
|
20241122,134500,84976200,4325,4325,4325,4325,0
|
|
20241122,134400,84976200,4325,4325,4325,4325,0
|
|
20241122,134300,84976200,4325,4325,4325,4325,0
|
|
20241122,134200,84976200,4325,4325,4325,4325,0
|
|
20241122,134100,84976200,4325,4325,4325,4325,0
|
|
20241122,134000,84976200,4325,4325,4325,4325,0
|
|
20241122,133900,84976200,4325,4325,4325,4325,0
|
|
20241122,133800,84976200,4325,4325,4325,4325,0
|
|
20241122,133700,84976200,4325,4325,4325,4325,1
|
|
20241122,133600,84971875,4325,4325,4325,4325,0
|
|
20241122,133500,84971875,4325,4325,4325,4325,0
|
|
20241122,133400,84971875,4325,4325,4325,4325,0
|
|
20241122,133300,84971875,4325,4325,4325,4325,0
|
|
20241122,133200,84971875,4325,4325,4325,4325,0
|
|
20241122,133100,84971875,4325,4325,4325,4325,0
|
|
20241122,133000,84971875,4325,4325,4325,4325,0
|
|
20241122,132900,84971875,4325,4325,4325,4325,443
|
|
20241122,132800,83055900,4345,4345,4345,4345,0
|
|
20241122,132700,83055900,4345,4345,4345,4345,1
|
|
20241122,132600,83051555,4325,4330,4330,4325,619
|
|
20241122,132500,80372445,4350,4325,4350,4325,506
|
|
20241122,132400,78176405,4345,4320,4350,4270,6139
|
|
20241122,132300,51765145,4325,4325,4325,4325,0
|
|
20241122,132200,51765145,4325,4325,4325,4325,1
|
|
20241122,132100,51760820,4320,4320,4320,4320,10
|
|
20241122,132000,51717620,4330,4330,4330,4330,0
|
|
20241122,131900,51717620,4330,4330,4330,4330,5
|
|
20241122,131800,51695970,4330,4330,4330,4330,0
|
|
20241122,131700,51695970,4330,4330,4330,4330,0
|
|
20241122,131600,51695970,4330,4330,4330,4330,0
|
|
20241122,131500,51695970,4330,4330,4330,4330,0
|
|
20241122,131400,51695970,4330,4330,4330,4330,24
|
|
20241122,131300,51592050,4340,4340,4340,4340,0
|
|
20241122,131200,51592050,4340,4340,4340,4340,0
|
|
20241122,131100,51592050,4340,4340,4340,4340,10
|
|
20241122,131000,51548650,4340,4340,4340,4340,0
|
|
20241122,130900,51548650,4340,4340,4340,4340,0
|
|
20241122,130800,51548650,4340,4340,4340,4340,0
|
|
20241122,130700,51548650,4340,4340,4340,4340,188
|
|
20241122,130600,50732730,4350,4350,4350,4350,0
|
|
20241122,130500,50732730,4350,4350,4350,4350,0
|
|
20241122,130400,50732730,4350,4335,4350,4335,2078
|
|
20241122,130300,41703345,4335,4335,4335,4335,0
|
|
20241122,130200,41703345,4335,4335,4335,4335,0
|
|
20241122,130100,41703345,4335,4335,4335,4335,0
|
|
20241122,130000,41703345,4335,4335,4335,4335,0
|
|
20241122,125900,41703345,4335,4335,4335,4335,0
|
|
20241122,125800,41703345,4335,4335,4335,4335,0
|
|
20241122,125700,41703345,4335,4335,4335,4335,0
|
|
20241122,125600,41703345,4335,4335,4335,4335,0
|
|
20241122,125500,41703345,4335,4335,4335,4335,0
|
|
20241122,125400,41703345,4335,4335,4335,4335,0
|
|
20241122,125300,41703345,4335,4335,4335,4335,0
|
|
20241122,125200,41703345,4335,4335,4335,4335,0
|
|
20241122,125100,41703345,4335,4335,4335,4335,0
|
|
20241122,125000,41703345,4335,4335,4335,4335,0
|
|
20241122,124900,41703345,4335,4335,4335,4335,0
|
|
20241122,124800,41703345,4335,4335,4335,4335,0
|
|
20241122,124700,41703345,4335,4335,4335,4335,0
|
|
20241122,124600,41703345,4335,4335,4335,4335,0
|
|
20241122,124500,41703345,4335,4335,4335,4335,0
|
|
20241122,124400,41703345,4335,4335,4335,4335,0
|
|
20241122,124300,41703345,4335,4335,4335,4335,0
|
|
20241122,124200,41703345,4335,4325,4335,4325,493
|
|
20241122,124100,39569390,4330,4330,4330,4330,0
|
|
20241122,124000,39569390,4330,4330,4330,4330,0
|
|
20241122,123900,39569390,4330,4330,4330,4330,0
|
|
20241122,123800,39569390,4330,4330,4330,4330,0
|
|
20241122,123700,39569390,4330,4325,4330,4325,413
|
|
20241122,123600,37781895,4320,4320,4320,4320,145
|
|
20241122,123500,37155495,4315,4315,4315,4315,0
|
|
20241122,123400,37155495,4315,4315,4315,4315,0
|
|
20241122,123300,37155495,4315,4315,4315,4315,0
|
|
20241122,123200,37155495,4315,4315,4315,4315,0
|
|
20241122,123100,37155495,4315,4315,4315,4315,4
|
|
20241122,123000,37138235,4320,4320,4320,4320,0
|
|
20241122,122900,37138235,4320,4320,4320,4320,0
|
|
20241122,122800,37138235,4320,4320,4320,4320,0
|
|
20241122,122700,37138235,4320,4320,4320,4320,0
|
|
20241122,122600,37138235,4320,4320,4320,4320,0
|
|
20241122,122500,37138235,4320,4320,4320,4320,0
|
|
20241122,122400,37138235,4320,4320,4320,4320,0
|
|
20241122,122300,37138235,4320,4320,4320,4320,0
|
|
20241122,122200,37138235,4320,4320,4320,4320,0
|
|
20241122,122100,37138235,4320,4320,4320,4320,0
|
|
20241122,122000,37138235,4320,4320,4320,4320,0
|
|
20241122,121900,37138235,4320,4320,4320,4320,0
|
|
20241122,121800,37138235,4320,4320,4320,4320,4
|
|
20241122,121700,37120955,4320,4320,4320,4320,0
|
|
20241122,121600,37120955,4320,4320,4320,4320,0
|
|
20241122,121500,37120955,4320,4320,4320,4320,0
|
|
20241122,121400,37120955,4320,4320,4320,4320,0
|
|
20241122,121300,37120955,4320,4320,4320,4320,1
|
|
20241122,121200,37116635,4320,4320,4320,4320,0
|
|
20241122,121100,37116635,4320,4320,4320,4320,0
|
|
20241122,121000,37116635,4320,4320,4320,4320,0
|
|
20241122,120900,37116635,4320,4320,4320,4320,0
|
|
20241122,120800,37116635,4320,4320,4320,4320,0
|
|
20241122,120700,37116635,4320,4320,4320,4320,0
|
|
20241122,120600,37116635,4320,4320,4320,4320,0
|
|
20241122,120500,37116635,4320,4320,4320,4320,0
|
|
20241122,120400,37116635,4320,4320,4320,4320,0
|
|
20241122,120300,37116635,4320,4320,4320,4320,0
|
|
20241122,120200,37116635,4320,4320,4320,4320,24
|
|
20241122,120100,37012955,4320,4320,4320,4320,1
|
|
20241122,120000,37008635,4315,4315,4315,4315,0
|
|
20241122,115900,37008635,4315,4315,4315,4315,0
|
|
20241122,115800,37008635,4315,4315,4315,4315,0
|
|
20241122,115700,37008635,4315,4315,4315,4315,91
|
|
20241122,115600,36615970,4315,4315,4315,4315,0
|
|
20241122,115500,36615970,4315,4315,4315,4315,3
|
|
20241122,115400,36603025,4320,4320,4320,4320,0
|
|
20241122,115300,36603025,4320,4320,4320,4320,0
|
|
20241122,115200,36603025,4320,4320,4320,4320,300
|
|
20241122,115100,35307025,4320,4320,4320,4320,0
|
|
20241122,115000,35307025,4320,4320,4320,4320,1
|
|
20241122,114900,35302705,4315,4315,4315,4315,0
|
|
20241122,114800,35302705,4315,4315,4315,4315,800
|
|
20241122,114700,31850705,4320,4320,4320,4320,0
|
|
20241122,114600,31850705,4320,4320,4320,4320,0
|
|
20241122,114500,31850705,4320,4320,4320,4320,0
|
|
20241122,114400,31850705,4320,4320,4320,4320,0
|
|
20241122,114300,31850705,4320,4320,4320,4320,0
|
|
20241122,114200,31850705,4320,4320,4320,4320,1
|
|
20241122,114100,31846385,4320,4310,4320,4310,81
|
|
20241122,114000,31497265,4320,4320,4320,4320,0
|
|
20241122,113900,31497265,4320,4320,4320,4320,0
|
|
20241122,113800,31497265,4320,4320,4320,4320,0
|
|
20241122,113700,31497265,4320,4320,4320,4320,0
|
|
20241122,113600,31497265,4320,4320,4320,4320,0
|
|
20241122,113500,31497265,4320,4320,4320,4320,0
|
|
20241122,113400,31497265,4320,4320,4320,4320,21
|
|
20241122,113300,31406545,4320,4320,4320,4320,0
|
|
20241122,113200,31406545,4320,4320,4320,4320,0
|
|
20241122,113100,31406545,4320,4320,4320,4320,0
|
|
20241122,113000,31406545,4320,4320,4320,4320,0
|
|
20241122,112900,31406545,4320,4320,4320,4320,1
|
|
20241122,112800,31402225,4310,4310,4310,4310,0
|
|
20241122,112700,31402225,4310,4310,4310,4310,5
|
|
20241122,112600,31380675,4310,4310,4310,4310,0
|
|
20241122,112500,31380675,4310,4310,4310,4310,0
|
|
20241122,112400,31380675,4310,4310,4310,4310,0
|
|
20241122,112300,31380675,4310,4310,4310,4310,1
|
|
20241122,112200,31376365,4295,4295,4295,4295,5
|
|
20241122,112100,31354890,4295,4305,4305,4295,300
|
|
20241122,112000,30064635,4310,4310,4310,4310,0
|
|
20241122,111900,30064635,4310,4310,4310,4310,0
|
|
20241122,111800,30064635,4310,4310,4310,4310,0
|
|
20241122,111700,30064635,4310,4310,4310,4310,48
|
|
20241122,111600,29857755,4315,4315,4315,4315,0
|
|
20241122,111500,29857755,4315,4315,4315,4315,0
|
|
20241122,111400,29857755,4315,4315,4315,4315,0
|
|
20241122,111300,29857755,4315,4315,4315,4315,0
|
|
20241122,111200,29857755,4315,4315,4315,4315,0
|
|
20241122,111100,29857755,4315,4315,4315,4315,0
|
|
20241122,111000,29857755,4315,4315,4315,4315,0
|
|
20241122,110900,29857755,4315,4315,4315,4315,0
|
|
20241122,110800,29857755,4315,4315,4315,4315,0
|
|
20241122,110700,29857755,4315,4315,4315,4315,0
|
|
20241122,110600,29857755,4315,4315,4315,4315,129
|
|
20241122,110500,29301120,4315,4315,4315,4315,0
|
|
20241122,110400,29301120,4315,4315,4315,4315,6
|
|
20241122,110300,29275230,4315,4315,4315,4315,4
|
|
20241122,110200,29257970,4315,4315,4315,4315,0
|
|
20241122,110100,29257970,4315,4315,4315,4315,0
|
|
20241122,110000,29257970,4315,4315,4315,4315,2
|
|
20241122,105900,29249340,4315,4315,4315,4315,0
|
|
20241122,105800,29249340,4315,4315,4315,4315,0
|
|
20241122,105700,29249340,4315,4315,4315,4315,0
|
|
20241122,105600,29249340,4315,4315,4315,4315,0
|
|
20241122,105500,29249340,4315,4315,4315,4315,0
|
|
20241122,105400,29249340,4315,4315,4315,4315,0
|
|
20241122,105300,29249340,4315,4315,4315,4315,4
|
|
20241122,105200,29232080,4300,4300,4300,4300,20
|
|
20241122,105100,29146080,4315,4305,4315,4305,25
|
|
20241122,105000,29038445,4300,4305,4305,4300,642
|
|
20241122,104900,26277360,4305,4305,4305,4305,0
|
|
20241122,104800,26277360,4305,4305,4305,4305,0
|
|
20241122,104700,26277360,4305,4305,4305,4305,0
|
|
20241122,104600,26277360,4305,4305,4305,4305,0
|
|
20241122,104500,26277360,4305,4305,4305,4305,0
|
|
20241122,104400,26277360,4305,4305,4305,4305,18
|
|
20241122,104300,26199870,4305,4305,4305,4305,0
|
|
20241122,104200,26199870,4305,4305,4305,4305,0
|
|
20241122,104100,26199870,4305,4305,4305,4305,0
|
|
20241122,104000,26199870,4305,4305,4305,4305,0
|
|
20241122,103900,26199870,4305,4305,4305,4305,0
|
|
20241122,103800,26199870,4305,4305,4305,4305,0
|
|
20241122,103700,26199870,4305,4305,4305,4305,0
|
|
20241122,103600,26199870,4305,4305,4305,4305,81
|
|
20241122,103500,25851165,4305,4305,4305,4305,0
|
|
20241122,103400,25851165,4305,4310,4310,4305,219
|
|
20241122,103300,24907525,4310,4310,4310,4310,0
|
|
20241122,103200,24907525,4310,4310,4310,4310,0
|
|
20241122,103100,24907525,4310,4310,4310,4310,0
|
|
20241122,103000,24907525,4310,4310,4310,4310,0
|
|
20241122,102900,24907525,4310,4310,4310,4310,0
|
|
20241122,102800,24907525,4310,4310,4310,4310,1
|
|
20241122,102700,24903215,4325,4315,4325,4315,10
|
|
20241122,102600,24860015,4310,4310,4310,4310,0
|
|
20241122,102500,24860015,4310,4310,4310,4310,0
|
|
20241122,102400,24860015,4310,4325,4325,4310,275
|
|
20241122,102300,23673795,4325,4325,4325,4325,0
|
|
20241122,102200,23673795,4325,4325,4325,4325,0
|
|
20241122,102100,23673795,4325,4325,4325,4325,0
|
|
20241122,102000,23673795,4325,4325,4325,4325,3
|
|
20241122,101900,23660820,4320,4320,4320,4320,0
|
|
20241122,101800,23660820,4320,4320,4320,4320,0
|
|
20241122,101700,23660820,4320,4320,4320,4320,0
|
|
20241122,101600,23660820,4320,4320,4320,4320,0
|
|
20241122,101500,23660820,4320,4320,4320,4320,0
|
|
20241122,101400,23660820,4320,4320,4320,4320,0
|
|
20241122,101300,23660820,4320,4320,4320,4320,0
|
|
20241122,101200,23660820,4320,4320,4320,4320,0
|
|
20241122,101100,23660820,4320,4320,4320,4320,0
|
|
20241122,101000,23660820,4320,4320,4320,4320,0
|
|
20241122,100900,23660820,4320,4320,4320,4320,0
|
|
20241122,100800,23660820,4320,4320,4320,4320,119
|
|
20241122,100700,23146740,4325,4325,4325,4325,0
|
|
20241122,100600,23146740,4325,4325,4325,4325,9
|
|
20241122,100500,23107815,4325,4325,4325,4325,1
|
|
20241122,100400,23103490,4325,4320,4325,4320,3
|
|
20241122,100300,23090520,4325,4325,4325,4325,5
|
|
20241122,100200,23068895,4320,4320,4320,4320,0
|
|
20241122,100100,23068895,4320,4320,4320,4320,238
|
|
20241122,100000,22040735,4320,4320,4320,4320,0
|
|
20241122,095900,22040735,4320,4330,4330,4320,441
|
|
20241122,095800,20132695,4335,4335,4335,4335,18
|
|
20241122,095700,20054665,4345,4345,4345,4345,0
|
|
20241122,095600,20054665,4345,4340,4345,4335,1018
|
|
20241122,095500,15639365,4350,4350,4350,4350,0
|
|
20241122,095400,15639365,4350,4350,4350,4350,0
|
|
20241122,095300,15639365,4350,4350,4350,4350,0
|
|
20241122,095200,15639365,4350,4335,4350,4335,2
|
|
20241122,095100,15630680,4350,4350,4350,4350,0
|
|
20241122,095000,15630680,4350,4335,4350,4335,391
|
|
20241122,094900,13935680,4350,4350,4350,4350,0
|
|
20241122,094800,13935680,4350,4350,4350,4350,0
|
|
20241122,094700,13935680,4350,4350,4350,4350,10
|
|
20241122,094600,13892180,4350,4350,4350,4350,0
|
|
20241122,094500,13892180,4350,4350,4350,4350,0
|
|
20241122,094400,13892180,4350,4350,4350,4350,0
|
|
20241122,094300,13892180,4350,4350,4350,4350,1
|
|
20241122,094200,13887830,4350,4340,4350,4340,411
|
|
20241122,094100,12104070,4350,4350,4350,4350,0
|
|
20241122,094000,12104070,4350,4350,4350,4350,0
|
|
20241122,093900,12104070,4350,4350,4350,4350,0
|
|
20241122,093800,12104070,4350,4350,4350,4350,0
|
|
20241122,093700,12104070,4350,4340,4350,4340,232
|
|
20241122,093600,11097180,4350,4350,4350,4350,0
|
|
20241122,093500,11097180,4350,4350,4350,4350,0
|
|
20241122,093400,11097180,4350,4350,4350,4350,0
|
|
20241122,093300,11097180,4350,4350,4350,4350,0
|
|
20241122,093200,11097180,4350,4340,4350,4340,499
|
|
20241122,093100,8930560,4350,4350,4350,4350,87
|
|
20241122,093000,8552110,4360,4350,4360,4350,52
|
|
20241122,092900,8325895,4350,4350,4350,4350,1
|
|
20241122,092800,8321545,4345,4345,4345,4345,13
|
|
20241122,092700,8265060,4350,4350,4350,4350,0
|
|
20241122,092600,8265060,4350,4350,4350,4350,9
|
|
20241122,092500,8225910,4350,4360,4360,4350,232
|
|
20241122,092400,7216095,4360,4360,4360,4360,24
|
|
20241122,092300,7111455,4365,4345,4365,4345,252
|
|
20241122,092200,6014105,4340,4340,4340,4340,19
|
|
20241122,092100,5931645,4330,4330,4330,4330,6
|
|
20241122,092000,5905665,4330,4330,4340,4330,4
|
|
20241122,091900,5888335,4330,4330,4330,4330,2
|
|
20241122,091800,5879675,4330,4325,4345,4325,205
|
|
20241122,091700,4991855,4325,4325,4325,4325,3
|
|
20241122,091600,4978880,4325,4325,4325,4325,9
|
|
20241122,091500,4939955,4330,4330,4330,4330,2
|
|
20241122,091400,4931295,4330,4330,4330,4330,4
|
|
20241122,091300,4913975,4330,4330,4330,4330,10
|
|
20241122,091200,4870675,4335,4340,4370,4335,627
|
|
20241122,091100,2146665,4345,4345,4345,4345,0
|
|
20241122,091000,2146665,4345,4355,4355,4345,37
|
|
20241122,090900,1985715,4355,4345,4400,4345,74
|
|
20241122,090800,1662295,4345,4345,4345,4345,1
|
|
20241122,090700,1657950,4345,4335,4350,4285,170
|
|
20241122,090600,924885,4335,4335,4335,4335,0
|
|
20241122,090500,924885,4335,4335,4335,4335,0
|
|
20241122,090400,924885,4335,4335,4335,4335,0
|
|
20241122,090300,924885,4335,4335,4335,4335,0
|
|
20241122,090200,924885,4335,4335,4335,4335,24
|
|
20241122,090100,820845,4335,4335,4335,4335,2
|
|
20241122,090000,812175,4335,4320,4335,4320,188
|