629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192600,112997030,4740,4740,4740,4740,376
|
|
20231124,192500,112997030,4740,4740,4740,4740,0
|
|
20231124,192400,112997030,4740,4740,4740,4740,0
|
|
20231124,192300,112997030,4740,4740,4740,4740,0
|
|
20231124,192200,112997030,4740,4740,4740,4740,0
|
|
20231124,192100,112997030,4740,4740,4740,4740,0
|
|
20231124,192000,112997030,4740,4740,4740,4740,0
|
|
20231124,191900,112997030,4740,4740,4740,4740,0
|
|
20231124,191800,112997030,4740,4740,4740,4740,0
|
|
20231124,191700,112997030,4740,4740,4740,4740,0
|
|
20231124,191600,112997030,4740,4740,4740,4740,0
|
|
20231124,191500,112997030,4740,4740,4740,4740,0
|
|
20231124,191400,112997030,4740,4740,4740,4740,0
|
|
20231124,191300,112997030,4740,4740,4740,4740,0
|
|
20231124,191200,112997030,4740,4740,4740,4740,0
|
|
20231124,191100,112997030,4740,4740,4740,4740,0
|
|
20231124,191000,112997030,4740,4740,4740,4740,0
|
|
20231124,190900,112997030,4740,4740,4740,4740,0
|
|
20231124,190800,112997030,4740,4740,4740,4740,0
|
|
20231124,190700,112997030,4740,4740,4740,4740,0
|
|
20231124,190600,112997030,4740,4740,4740,4740,0
|
|
20231124,190500,112997030,4740,4740,4740,4740,0
|
|
20231124,190400,112997030,4740,4740,4740,4740,0
|
|
20231124,190300,112997030,4740,4740,4740,4740,0
|
|
20231124,190200,112997030,4740,4740,4740,4740,0
|
|
20231124,190100,112997030,4740,4740,4740,4740,0
|
|
20231124,190000,112997030,4740,4740,4740,4740,0
|
|
20231124,185900,112997030,4740,4740,4740,4740,0
|
|
20231124,185800,112997030,4740,4740,4740,4740,0
|
|
20231124,185700,112997030,4740,4740,4740,4740,0
|
|
20231124,185600,112997030,4740,4740,4740,4740,376
|
|
20231124,185500,112997030,4740,4740,4740,4740,0
|
|
20231124,185400,112997030,4740,4740,4740,4740,0
|
|
20231124,185300,112997030,4740,4740,4740,4740,0
|
|
20231124,185200,112997030,4740,4740,4740,4740,0
|
|
20231124,185100,112997030,4740,4740,4740,4740,0
|
|
20231124,185000,112997030,4740,4740,4740,4740,0
|
|
20231124,184900,112997030,4740,4740,4740,4740,0
|
|
20231124,184800,112997030,4740,4740,4740,4740,0
|
|
20231124,184700,112997030,4740,4740,4740,4740,0
|
|
20231124,184600,112997030,4740,4740,4740,4740,0
|
|
20231124,184500,112997030,4740,4740,4740,4740,0
|
|
20231124,184400,112997030,4740,4740,4740,4740,0
|
|
20231124,184300,112997030,4740,4740,4740,4740,0
|
|
20231124,184200,112997030,4740,4740,4740,4740,0
|
|
20231124,184100,112997030,4740,4740,4740,4740,0
|
|
20231124,184000,112997030,4740,4740,4740,4740,0
|
|
20231124,183900,112997030,4740,4740,4740,4740,0
|
|
20231124,183800,112997030,4740,4740,4740,4740,0
|
|
20231124,183700,112997030,4740,4740,4740,4740,0
|
|
20231124,183600,112997030,4740,4740,4740,4740,0
|
|
20231124,183500,112997030,4740,4740,4740,4740,0
|
|
20231124,183400,112997030,4740,4740,4740,4740,0
|
|
20231124,183300,112997030,4740,4740,4740,4740,0
|
|
20231124,183200,112997030,4740,4740,4740,4740,0
|
|
20231124,183100,112997030,4740,4740,4740,4740,0
|
|
20231124,183000,112997030,4740,4740,4740,4740,0
|
|
20231124,182900,112997030,4740,4740,4740,4740,0
|
|
20231124,182800,112997030,4740,4740,4740,4740,0
|
|
20231124,182700,112997030,4740,4740,4740,4740,0
|
|
20231124,182600,112997030,4740,4740,4740,4740,376
|
|
20231124,182500,112997030,4740,4740,4740,4740,0
|
|
20231124,182400,112997030,4740,4740,4740,4740,0
|
|
20231124,182300,112997030,4740,4740,4740,4740,0
|
|
20231124,182200,112997030,4740,4740,4740,4740,0
|
|
20231124,182100,112997030,4740,4740,4740,4740,0
|
|
20231124,182000,112997030,4740,4740,4740,4740,0
|
|
20231124,181900,112997030,4740,4740,4740,4740,0
|
|
20231124,181800,112997030,4740,4740,4740,4740,0
|
|
20231124,181700,112997030,4740,4740,4740,4740,0
|
|
20231124,181600,112997030,4740,4740,4740,4740,0
|
|
20231124,181500,112997030,4740,4740,4740,4740,0
|
|
20231124,181400,112997030,4740,4740,4740,4740,0
|
|
20231124,181300,112997030,4740,4740,4740,4740,0
|
|
20231124,181200,112997030,4740,4740,4740,4740,0
|
|
20231124,181100,112997030,4740,4740,4740,4740,0
|
|
20231124,181000,112997030,4740,4740,4740,4740,0
|
|
20231124,180900,112997030,4740,4740,4740,4740,0
|
|
20231124,180800,112997030,4740,4740,4740,4740,0
|
|
20231124,180700,112997030,4740,4740,4740,4740,0
|
|
20231124,180600,112997030,4740,4740,4740,4740,0
|
|
20231124,180500,112997030,4740,4740,4740,4740,0
|
|
20231124,180400,112997030,4740,4740,4740,4740,0
|
|
20231124,180300,112997030,4740,4740,4740,4740,0
|
|
20231124,180200,112997030,4740,4740,4740,4740,0
|
|
20231124,180100,112997030,4740,4740,4740,4740,0
|
|
20231124,180000,112997030,4740,4740,4740,4740,0
|
|
20231124,175900,112997030,4740,4740,4740,4740,0
|
|
20231124,175800,112997030,4740,4740,4740,4740,0
|
|
20231124,175700,112997030,4740,4740,4740,4740,0
|
|
20231124,175600,112997030,4740,4740,4740,4740,376
|
|
20231124,175500,112997030,4740,4740,4740,4740,0
|
|
20231124,175400,112997030,4740,4740,4740,4740,0
|
|
20231124,175300,112997030,4740,4740,4740,4740,0
|
|
20231124,175200,112997030,4740,4740,4740,4740,0
|
|
20231124,175100,112997030,4740,4740,4740,4740,0
|
|
20231124,175000,112997030,4740,4740,4740,4740,0
|
|
20231124,174900,112997030,4740,4740,4740,4740,0
|
|
20231124,174800,112997030,4740,4740,4740,4740,0
|
|
20231124,174700,112997030,4740,4740,4740,4740,0
|
|
20231124,174600,112997030,4740,4740,4740,4740,0
|
|
20231124,174500,112997030,4740,4740,4740,4740,0
|
|
20231124,174400,112997030,4740,4740,4740,4740,0
|
|
20231124,174300,112997030,4740,4740,4740,4740,0
|
|
20231124,174200,112997030,4740,4740,4740,4740,0
|
|
20231124,174100,112997030,4740,4740,4740,4740,0
|
|
20231124,174000,112997030,4740,4740,4740,4740,0
|
|
20231124,173900,112997030,4740,4740,4740,4740,0
|
|
20231124,173800,112997030,4740,4740,4740,4740,0
|
|
20231124,173700,112997030,4740,4740,4740,4740,0
|
|
20231124,173600,112997030,4740,4740,4740,4740,0
|
|
20231124,173500,112997030,4740,4740,4740,4740,0
|
|
20231124,173400,112997030,4740,4740,4740,4740,0
|
|
20231124,173300,112997030,4740,4740,4740,4740,0
|
|
20231124,173200,112997030,4740,4740,4740,4740,0
|
|
20231124,173100,112997030,4740,4740,4740,4740,0
|
|
20231124,173000,112997030,4740,4740,4740,4740,0
|
|
20231124,172900,112997030,4740,4740,4740,4740,0
|
|
20231124,172800,112997030,4740,4740,4740,4740,0
|
|
20231124,172700,112997030,4740,4740,4740,4740,0
|
|
20231124,172600,112997030,4740,4740,4740,4740,376
|
|
20231124,172500,112997030,4740,4740,4740,4740,0
|
|
20231124,172400,112997030,4740,4740,4740,4740,0
|
|
20231124,172300,112997030,4740,4740,4740,4740,0
|
|
20231124,172200,112997030,4740,4740,4740,4740,0
|
|
20231124,172100,112997030,4740,4740,4740,4740,0
|
|
20231124,172000,112997030,4740,4740,4740,4740,0
|
|
20231124,171900,112997030,4740,4740,4740,4740,0
|
|
20231124,171800,112997030,4740,4740,4740,4740,0
|
|
20231124,171700,112997030,4740,4740,4740,4740,0
|
|
20231124,171600,112997030,4740,4740,4740,4740,0
|
|
20231124,171500,112997030,4740,4740,4740,4740,0
|
|
20231124,171400,112997030,4740,4740,4740,4740,0
|
|
20231124,171300,112997030,4740,4740,4740,4740,0
|
|
20231124,171200,112997030,4740,4740,4740,4740,0
|
|
20231124,171100,112997030,4740,4740,4740,4740,0
|
|
20231124,171000,112997030,4740,4740,4740,4740,0
|
|
20231124,170900,112997030,4740,4740,4740,4740,0
|
|
20231124,170800,112997030,4740,4740,4740,4740,0
|
|
20231124,170700,112997030,4740,4740,4740,4740,0
|
|
20231124,170600,112997030,4740,4740,4740,4740,0
|
|
20231124,170500,112997030,4740,4740,4740,4740,0
|
|
20231124,170400,112997030,4740,4740,4740,4740,0
|
|
20231124,170300,112997030,4740,4740,4740,4740,0
|
|
20231124,170200,112997030,4740,4740,4740,4740,0
|
|
20231124,170100,112997030,4740,4740,4740,4740,0
|
|
20231124,170000,112997030,4740,4740,4740,4740,0
|
|
20231124,165900,112997030,4740,4740,4740,4740,0
|
|
20231124,165800,112997030,4740,4740,4740,4740,0
|
|
20231124,165700,112997030,4740,4740,4740,4740,0
|
|
20231124,165600,112997030,4740,4740,4740,4740,376
|
|
20231124,165500,112997030,4740,4740,4740,4740,0
|
|
20231124,165400,112997030,4740,4740,4740,4740,0
|
|
20231124,165300,112997030,4740,4740,4740,4740,0
|
|
20231124,165200,112997030,4740,4740,4740,4740,0
|
|
20231124,165100,112997030,4740,4740,4740,4740,0
|
|
20231124,165000,112997030,4740,4740,4740,4740,0
|
|
20231124,164900,112997030,4740,4740,4740,4740,0
|
|
20231124,164800,112997030,4740,4740,4740,4740,0
|
|
20231124,164700,112997030,4740,4740,4740,4740,0
|
|
20231124,164600,112997030,4740,4740,4740,4740,0
|
|
20231124,164500,112997030,4740,4740,4740,4740,0
|
|
20231124,164400,112997030,4740,4740,4740,4740,0
|
|
20231124,164300,112997030,4740,4740,4740,4740,0
|
|
20231124,164200,112997030,4740,4740,4740,4740,0
|
|
20231124,164100,112997030,4740,4740,4740,4740,0
|
|
20231124,164000,112997030,4740,4740,4740,4740,0
|
|
20231124,163900,112997030,4740,4740,4740,4740,0
|
|
20231124,163800,112997030,4740,4740,4740,4740,0
|
|
20231124,163700,112997030,4740,4740,4740,4740,0
|
|
20231124,163600,112997030,4740,4740,4740,4740,0
|
|
20231124,163500,112997030,4740,4740,4740,4740,0
|
|
20231124,163400,112997030,4740,4740,4740,4740,0
|
|
20231124,163300,112997030,4740,4740,4740,4740,0
|
|
20231124,163200,112997030,4740,4740,4740,4740,0
|
|
20231124,163100,112997030,4740,4740,4740,4740,0
|
|
20231124,163000,112997030,4740,4740,4740,4740,0
|
|
20231124,162900,112997030,4740,4740,4740,4740,0
|
|
20231124,162800,112997030,4740,4740,4740,4740,0
|
|
20231124,162700,112997030,4740,4740,4740,4740,0
|
|
20231124,162600,112997030,4740,4740,4740,4740,376
|
|
20231124,162500,112997030,4740,4740,4740,4740,0
|
|
20231124,162400,112997030,4740,4740,4740,4740,0
|
|
20231124,162300,112997030,4740,4740,4740,4740,0
|
|
20231124,162200,112997030,4740,4740,4740,4740,0
|
|
20231124,162100,112997030,4740,4740,4740,4740,0
|
|
20231124,162000,112997030,4740,4740,4740,4740,0
|
|
20231124,161900,112997030,4740,4740,4740,4740,0
|
|
20231124,161800,112997030,4740,4740,4740,4740,0
|
|
20231124,161700,112997030,4740,4740,4740,4740,0
|
|
20231124,161600,112997030,4740,4740,4740,4740,0
|
|
20231124,161500,112997030,4740,4740,4740,4740,0
|
|
20231124,161400,112997030,4740,4740,4740,4740,0
|
|
20231124,161300,112997030,4740,4740,4740,4740,0
|
|
20231124,161200,112997030,4740,4740,4740,4740,0
|
|
20231124,161100,112997030,4740,4740,4740,4740,0
|
|
20231124,161000,112997030,4740,4740,4740,4740,0
|
|
20231124,160900,112997030,4740,4740,4740,4740,0
|
|
20231124,160800,112997030,4740,4740,4740,4740,0
|
|
20231124,160700,112997030,4740,4740,4740,4740,0
|
|
20231124,160600,112997030,4740,4740,4740,4740,0
|
|
20231124,160500,112997030,4740,4740,4740,4740,0
|
|
20231124,160400,112997030,4740,4740,4740,4740,0
|
|
20231124,160300,112997030,4740,4740,4740,4740,0
|
|
20231124,160200,112997030,4740,4740,4740,4740,0
|
|
20231124,160100,112997030,4740,4740,4740,4740,0
|
|
20231124,160000,112997030,4740,4740,4740,4740,0
|
|
20231124,155900,112997030,4740,4740,4740,4740,0
|
|
20231124,155800,112997030,4740,4740,4740,4740,0
|
|
20231124,155700,112997030,4740,4740,4740,4740,0
|
|
20231124,155600,112997030,4740,4740,4740,4740,376
|
|
20231124,155500,112997030,4740,4740,4740,4740,0
|
|
20231124,155400,112997030,4740,4740,4740,4740,0
|
|
20231124,155300,112997030,4740,4740,4740,4740,0
|
|
20231124,155200,112997030,4740,4740,4740,4740,0
|
|
20231124,155100,112997030,4740,4740,4740,4740,0
|
|
20231124,155000,112997030,4740,4740,4740,4740,0
|
|
20231124,154900,112997030,4740,4740,4740,4740,0
|
|
20231124,154800,112997030,4740,4740,4740,4740,0
|
|
20231124,154700,112997030,4740,4740,4740,4740,0
|
|
20231124,154600,112997030,4740,4740,4740,4740,0
|
|
20231124,154500,112997030,4740,4740,4740,4740,0
|
|
20231124,154400,112997030,4740,4740,4740,4740,0
|
|
20231124,154300,112997030,4740,4740,4740,4740,0
|
|
20231124,154200,112997030,4740,4740,4740,4740,0
|
|
20231124,154100,112997030,4740,4740,4740,4740,0
|
|
20231124,154000,112997030,4740,4740,4740,4740,0
|
|
20231124,153900,112997030,4740,4740,4740,4740,0
|
|
20231124,153800,112997030,4740,4740,4740,4740,0
|
|
20231124,153700,112997030,4740,4740,4740,4740,0
|
|
20231124,153600,112997030,4740,4740,4740,4740,0
|
|
20231124,153500,112997030,4740,4740,4740,4740,0
|
|
20231124,153400,112997030,4740,4740,4740,4740,0
|
|
20231124,153300,112997030,4740,4740,4740,4740,0
|
|
20231124,153200,112997030,4740,4740,4740,4740,0
|
|
20231124,153100,112997030,4740,4740,4740,4740,0
|
|
20231124,153000,112997030,4740,4740,4740,4740,376
|
|
20231124,152900,111214790,4740,4740,4740,4740,0
|
|
20231124,152800,111214790,4740,4740,4740,4740,0
|
|
20231124,152700,111214790,4740,4740,4740,4740,0
|
|
20231124,152600,111214790,4740,4740,4740,4740,0
|
|
20231124,152500,111214790,4740,4740,4740,4740,0
|
|
20231124,152400,111214790,4740,4740,4740,4740,0
|
|
20231124,152300,111214790,4740,4740,4740,4740,0
|
|
20231124,152200,111214790,4740,4740,4740,4740,0
|
|
20231124,152100,111214790,4740,4740,4740,4740,0
|
|
20231124,152000,111214790,4740,4740,4740,4740,0
|
|
20231124,151900,111214790,4740,4740,4745,4740,80
|
|
20231124,151800,110835580,4740,4745,4745,4740,452
|
|
20231124,151700,108693090,4745,4745,4745,4745,2
|
|
20231124,151600,108683600,4740,4745,4745,4740,22
|
|
20231124,151500,108579310,4745,4740,4745,4740,862
|
|
20231124,151400,104493420,4745,4745,4745,4745,2
|
|
20231124,151300,104483930,4745,4745,4745,4745,2
|
|
20231124,151200,104474440,4745,4745,4745,4745,3
|
|
20231124,151100,104460205,4740,4745,4745,4740,378
|
|
20231124,151000,102667095,4740,4740,4740,4740,223
|
|
20231124,150900,101610075,4740,4730,4740,4730,9
|
|
20231124,150800,101567460,4725,4730,4730,4725,169
|
|
20231124,150700,100768925,4730,4730,4730,4730,0
|
|
20231124,150600,100768925,4730,4730,4730,4730,0
|
|
20231124,150500,100768925,4730,4730,4730,4730,1
|
|
20231124,150400,100764195,4730,4730,4730,4730,0
|
|
20231124,150300,100764195,4730,4730,4730,4730,2
|
|
20231124,150200,100754735,4730,4730,4730,4730,0
|
|
20231124,150100,100754735,4730,4730,4730,4730,0
|
|
20231124,150000,100754735,4730,4730,4730,4730,1
|
|
20231124,145900,100750005,4735,4735,4735,4735,0
|
|
20231124,145800,100750005,4735,4735,4735,4735,9
|
|
20231124,145700,100707390,4740,4740,4740,4740,10
|
|
20231124,145600,100659990,4740,4740,4740,4740,232
|
|
20231124,145500,99560310,4740,4740,4740,4740,0
|
|
20231124,145400,99560310,4740,4740,4740,4740,1
|
|
20231124,145300,99555570,4745,4745,4745,4745,0
|
|
20231124,145200,99555570,4745,4745,4745,4745,0
|
|
20231124,145100,99555570,4745,4745,4745,4745,0
|
|
20231124,145000,99555570,4745,4745,4745,4745,0
|
|
20231124,144900,99555570,4745,4745,4745,4745,0
|
|
20231124,144800,99555570,4745,4725,4745,4725,64
|
|
20231124,144700,99253100,4730,4730,4730,4730,30
|
|
20231124,144600,99111200,4730,4730,4730,4730,0
|
|
20231124,144500,99111200,4730,4730,4730,4730,31
|
|
20231124,144400,98964570,4725,4725,4725,4725,0
|
|
20231124,144300,98964570,4725,4725,4725,4725,0
|
|
20231124,144200,98964570,4725,4725,4725,4725,0
|
|
20231124,144100,98964570,4725,4725,4725,4725,30
|
|
20231124,144000,98822820,4735,4735,4735,4735,0
|
|
20231124,143900,98822820,4735,4735,4735,4735,0
|
|
20231124,143800,98822820,4735,4735,4735,4735,0
|
|
20231124,143700,98822820,4735,4735,4735,4735,0
|
|
20231124,143600,98822820,4735,4735,4735,4735,0
|
|
20231124,143500,98822820,4735,4720,4735,4720,26
|
|
20231124,143400,98700085,4735,4735,4735,4735,0
|
|
20231124,143300,98700085,4735,4725,4735,4720,950
|
|
20231124,143200,94211365,4730,4740,4740,4730,204
|
|
20231124,143100,93245535,4740,4740,4740,4740,147
|
|
20231124,143000,92548755,4740,4740,4740,4740,2
|
|
20231124,142900,92539275,4740,4735,4740,4735,2
|
|
20231124,142800,92529800,4735,4735,4735,4735,0
|
|
20231124,142700,92529800,4735,4735,4735,4735,31
|
|
20231124,142600,92383015,4730,4730,4730,4730,31
|
|
20231124,142500,92236385,4740,4740,4740,4740,0
|
|
20231124,142400,92236385,4740,4740,4740,4740,0
|
|
20231124,142300,92236385,4740,4740,4740,4740,0
|
|
20231124,142200,92236385,4740,4740,4740,4740,0
|
|
20231124,142100,92236385,4740,4740,4740,4740,1
|
|
20231124,142000,92231645,4735,4735,4735,4735,152
|
|
20231124,141900,91511925,4740,4740,4740,4740,2
|
|
20231124,141800,91502445,4740,4735,4740,4735,59
|
|
20231124,141700,91223075,4735,4735,4735,4735,0
|
|
20231124,141600,91223075,4735,4735,4735,4735,81
|
|
20231124,141500,90839540,4740,4730,4740,4730,67
|
|
20231124,141400,90522210,4745,4745,4745,4745,0
|
|
20231124,141300,90522210,4745,4745,4745,4745,0
|
|
20231124,141200,90522210,4745,4735,4745,4735,2
|
|
20231124,141100,90512730,4730,4730,4730,4730,0
|
|
20231124,141000,90512730,4730,4735,4735,4730,17
|
|
20231124,140900,90432315,4745,4745,4745,4745,0
|
|
20231124,140800,90432315,4745,4745,4745,4745,1
|
|
20231124,140700,90427570,4745,4740,4745,4740,72
|
|
20231124,140600,90086285,4740,4740,4740,4740,140
|
|
20231124,140500,89422685,4740,4740,4740,4740,0
|
|
20231124,140400,89422685,4740,4740,4740,4740,0
|
|
20231124,140300,89422685,4740,4740,4740,4740,80
|
|
20231124,140200,89043485,4745,4745,4745,4745,0
|
|
20231124,140100,89043485,4745,4745,4745,4745,29
|
|
20231124,140000,88905880,4740,4740,4740,4740,29
|
|
20231124,135900,88768420,4740,4740,4740,4740,0
|
|
20231124,135800,88768420,4740,4740,4740,4740,1
|
|
20231124,135700,88763680,4730,4730,4730,4730,20
|
|
20231124,135600,88669080,4730,4730,4730,4730,0
|
|
20231124,135500,88669080,4730,4740,4740,4730,13
|
|
20231124,135400,88607535,4745,4745,4745,4745,0
|
|
20231124,135300,88607535,4745,4740,4745,4740,2
|
|
20231124,135200,88598050,4740,4740,4740,4740,0
|
|
20231124,135100,88598050,4740,4740,4740,4740,0
|
|
20231124,135000,88598050,4740,4740,4740,4740,150
|
|
20231124,134900,87887050,4750,4750,4750,4750,1
|
|
20231124,134800,87882300,4740,4745,4745,4740,58
|
|
20231124,134700,87607375,4750,4750,4750,4750,0
|
|
20231124,134600,87607375,4750,4750,4750,4750,1
|
|
20231124,134500,87602625,4755,4755,4755,4755,0
|
|
20231124,134400,87602625,4755,4740,4760,4740,314
|
|
20231124,134300,86114230,4740,4740,4740,4740,0
|
|
20231124,134200,86114230,4740,4740,4740,4740,0
|
|
20231124,134100,86114230,4740,4740,4740,4740,54
|
|
20231124,134000,85858270,4740,4740,4740,4740,130
|
|
20231124,133900,85242070,4740,4740,4740,4740,92
|
|
20231124,133800,84805990,4740,4740,4740,4740,0
|
|
20231124,133700,84805990,4740,4740,4740,4740,0
|
|
20231124,133600,84805990,4740,4735,4740,4735,1078
|
|
20231124,133500,79696760,4735,4720,4735,4720,15
|
|
20231124,133400,79625945,4730,4730,4730,4725,1326
|
|
20231124,133300,73353970,4730,4735,4735,4730,1406
|
|
20231124,133200,66697095,4760,4760,4760,4760,0
|
|
20231124,133100,66697095,4760,4760,4760,4760,0
|
|
20231124,133000,66697095,4760,4760,4760,4760,0
|
|
20231124,132900,66697095,4760,4760,4760,4760,0
|
|
20231124,132800,66697095,4760,4760,4760,4760,0
|
|
20231124,132700,66697095,4760,4760,4760,4760,0
|
|
20231124,132600,66697095,4760,4760,4760,4760,0
|
|
20231124,132500,66697095,4760,4760,4760,4760,0
|
|
20231124,132400,66697095,4760,4735,4760,4735,172
|
|
20231124,132300,65880405,4745,4745,4745,4745,0
|
|
20231124,132200,65880405,4745,4745,4745,4745,0
|
|
20231124,132100,65880405,4745,4745,4745,4745,0
|
|
20231124,132000,65880405,4745,4745,4745,4745,0
|
|
20231124,131900,65880405,4745,4745,4745,4745,1
|
|
20231124,131800,65875660,4730,4745,4745,4730,63
|
|
20231124,131700,65577595,4745,4745,4745,4745,0
|
|
20231124,131600,65577595,4745,4730,4745,4730,33
|
|
20231124,131500,65421490,4745,4730,4745,4730,15
|
|
20231124,131400,65350525,4730,4730,4730,4730,111
|
|
20231124,131300,64825495,4730,4730,4730,4730,560
|
|
20231124,131200,62176695,4745,4745,4745,4745,0
|
|
20231124,131100,62176695,4745,4745,4745,4745,2
|
|
20231124,131000,62167205,4745,4745,4745,4745,0
|
|
20231124,130900,62167205,4745,4745,4745,4745,0
|
|
20231124,130800,62167205,4745,4745,4745,4745,1
|
|
20231124,130700,62162460,4735,4735,4735,4735,0
|
|
20231124,130600,62162460,4735,4740,4750,4735,3
|
|
20231124,130500,62148235,4740,4700,4740,4700,1548
|
|
20231124,130400,54828855,4700,4700,4700,4700,1
|
|
20231124,130300,54824155,4680,4685,4685,4680,58
|
|
20231124,130200,54552710,4700,4700,4700,4700,1
|
|
20231124,130100,54548010,4700,4700,4700,4700,0
|
|
20231124,130000,54548010,4700,4700,4700,4700,0
|
|
20231124,125900,54548010,4700,4700,4700,4700,0
|
|
20231124,125800,54548010,4700,4700,4700,4700,0
|
|
20231124,125700,54548010,4700,4700,4700,4700,0
|
|
20231124,125600,54548010,4700,4680,4700,4680,2
|
|
20231124,125500,54538630,4680,4680,4680,4680,14
|
|
20231124,125400,54473110,4700,4700,4700,4700,0
|
|
20231124,125300,54473110,4700,4700,4700,4700,0
|
|
20231124,125200,54473110,4700,4700,4700,4700,0
|
|
20231124,125100,54473110,4700,4700,4700,4700,0
|
|
20231124,125000,54473110,4700,4680,4700,4670,19
|
|
20231124,124900,54384300,4700,4700,4700,4700,1
|
|
20231124,124800,54379600,4680,4680,4680,4680,59
|
|
20231124,124700,54103480,4695,4695,4695,4695,0
|
|
20231124,124600,54103480,4695,4695,4695,4695,0
|
|
20231124,124500,54103480,4695,4695,4695,4695,3
|
|
20231124,124400,54089395,4695,4695,4695,4695,1
|
|
20231124,124300,54084700,4690,4690,4690,4690,3
|
|
20231124,124200,54070630,4685,4685,4685,4685,0
|
|
20231124,124100,54070630,4685,4680,4685,4680,2
|
|
20231124,124000,54061265,4680,4680,4680,4680,1
|
|
20231124,123900,54056585,4685,4685,4685,4685,0
|
|
20231124,123800,54056585,4685,4685,4685,4685,0
|
|
20231124,123700,54056585,4685,4685,4685,4685,0
|
|
20231124,123600,54056585,4685,4685,4685,4685,0
|
|
20231124,123500,54056585,4685,4680,4685,4665,18
|
|
20231124,123400,53972400,4680,4680,4680,4680,21
|
|
20231124,123300,53874120,4680,4680,4690,4680,60
|
|
20231124,123200,53593310,4680,4675,4680,4675,132
|
|
20231124,123100,52975590,4680,4700,4700,4680,134
|
|
20231124,123000,52346470,4705,4705,4705,4705,0
|
|
20231124,122900,52346470,4705,4705,4705,4705,0
|
|
20231124,122800,52346470,4705,4705,4705,4705,0
|
|
20231124,122700,52346470,4705,4705,4705,4705,0
|
|
20231124,122600,52346470,4705,4705,4705,4705,0
|
|
20231124,122500,52346470,4705,4705,4705,4705,4
|
|
20231124,122400,52327650,4705,4705,4705,4705,0
|
|
20231124,122300,52327650,4705,4680,4705,4680,2
|
|
20231124,122200,52318265,4690,4690,4690,4690,0
|
|
20231124,122100,52318265,4690,4690,4690,4690,34
|
|
20231124,122000,52158805,4700,4700,4700,4700,3
|
|
20231124,121900,52144705,4700,4700,4700,4700,1
|
|
20231124,121800,52140005,4665,4685,4685,4665,58
|
|
20231124,121700,51869065,4725,4725,4725,4725,0
|
|
20231124,121600,51869065,4725,4725,4725,4725,0
|
|
20231124,121500,51869065,4725,4680,4725,4680,34
|
|
20231124,121400,51709105,4705,4690,4705,4690,218
|
|
20231124,121300,50684930,4690,4690,4690,4690,0
|
|
20231124,121200,50684930,4690,4690,4690,4690,0
|
|
20231124,121100,50684930,4690,4690,4690,4690,0
|
|
20231124,121000,50684930,4690,4690,4690,4690,0
|
|
20231124,120900,50684930,4690,4690,4690,4690,11
|
|
20231124,120800,50633340,4690,4690,4690,4690,0
|
|
20231124,120700,50633340,4690,4690,4690,4690,0
|
|
20231124,120600,50633340,4690,4690,4690,4690,0
|
|
20231124,120500,50633340,4690,4690,4690,4690,0
|
|
20231124,120400,50633340,4690,4690,4690,4690,0
|
|
20231124,120300,50633340,4690,4690,4690,4665,62
|
|
20231124,120200,50343955,4690,4690,4690,4690,0
|
|
20231124,120100,50343955,4690,4690,4690,4690,0
|
|
20231124,120000,50343955,4690,4690,4690,4690,0
|
|
20231124,115900,50343955,4690,4690,4690,4690,0
|
|
20231124,115800,50343955,4690,4665,4690,4665,2
|
|
20231124,115700,50334600,4665,4665,4665,4665,0
|
|
20231124,115600,50334600,4665,4665,4665,4665,0
|
|
20231124,115500,50334600,4665,4680,4680,4665,14
|
|
20231124,115400,50269275,4690,4690,4690,4690,0
|
|
20231124,115300,50269275,4690,4690,4690,4690,0
|
|
20231124,115200,50269275,4690,4665,4690,4665,2
|
|
20231124,115100,50259920,4660,4680,4680,4660,2582
|
|
20231124,115000,38218785,4690,4690,4690,4690,1
|
|
20231124,114900,38214095,4690,4690,4690,4690,0
|
|
20231124,114800,38214095,4690,4675,4690,4675,60
|
|
20231124,114700,37933575,4690,4690,4690,4690,0
|
|
20231124,114600,37933575,4690,4690,4690,4690,0
|
|
20231124,114500,37933575,4690,4690,4690,4690,0
|
|
20231124,114400,37933575,4690,4690,4690,4690,0
|
|
20231124,114300,37933575,4690,4690,4690,4690,0
|
|
20231124,114200,37933575,4690,4690,4690,4690,0
|
|
20231124,114100,37933575,4690,4690,4690,4690,0
|
|
20231124,114000,37933575,4690,4690,4690,4690,0
|
|
20231124,113900,37933575,4690,4690,4690,4690,0
|
|
20231124,113800,37933575,4690,4690,4690,4690,0
|
|
20231124,113700,37933575,4690,4690,4690,4690,0
|
|
20231124,113600,37933575,4690,4675,4690,4675,2
|
|
20231124,113500,37924210,4675,4675,4675,4675,14
|
|
20231124,113400,37858760,4690,4675,4690,4675,2
|
|
20231124,113300,37849395,4675,4675,4675,4675,63
|
|
20231124,113200,37554870,4690,4690,4690,4690,0
|
|
20231124,113100,37554870,4690,4690,4690,4690,0
|
|
20231124,113000,37554870,4690,4680,4690,4675,19
|
|
20231124,112900,37465965,4690,4690,4690,4690,0
|
|
20231124,112800,37465965,4690,4690,4690,4690,0
|
|
20231124,112700,37465965,4690,4680,4690,4680,2
|
|
20231124,112600,37456595,4675,4680,4680,4675,30
|
|
20231124,112500,37316210,4690,4680,4690,4675,322
|
|
20231124,112400,35810260,4690,4690,4690,4690,435
|
|
20231124,112300,33770110,4690,4690,4690,4690,0
|
|
20231124,112200,33770110,4690,4690,4690,4690,0
|
|
20231124,112100,33770110,4690,4690,4690,4690,0
|
|
20231124,112000,33770110,4690,4690,4690,4690,2
|
|
20231124,111900,33760730,4680,4680,4680,4680,0
|
|
20231124,111800,33760730,4680,4685,4690,4680,161
|
|
20231124,111700,33006110,4685,4690,4690,4685,18
|
|
20231124,111600,32921700,4690,4690,4690,4690,0
|
|
20231124,111500,32921700,4690,4695,4695,4690,14
|
|
20231124,111400,32856035,4700,4700,4700,4700,1
|
|
20231124,111300,32851335,4705,4715,4715,4705,79
|
|
20231124,111200,32478865,4725,4725,4725,4725,0
|
|
20231124,111100,32478865,4725,4725,4725,4725,0
|
|
20231124,111000,32478865,4725,4725,4725,4725,0
|
|
20231124,110900,32478865,4725,4725,4725,4725,8
|
|
20231124,110800,32441065,4715,4715,4715,4715,0
|
|
20231124,110700,32441065,4715,4715,4715,4715,0
|
|
20231124,110600,32441065,4715,4715,4715,4715,0
|
|
20231124,110500,32441065,4715,4715,4715,4715,0
|
|
20231124,110400,32441065,4715,4715,4715,4715,0
|
|
20231124,110300,32441065,4715,4715,4715,4715,61
|
|
20231124,110200,32153450,4715,4725,4725,4715,3
|
|
20231124,110100,32139290,4730,4730,4730,4730,0
|
|
20231124,110000,32139290,4730,4730,4730,4730,2
|
|
20231124,105900,32129830,4730,4730,4730,4730,14
|
|
20231124,105800,32063610,4725,4720,4725,4720,80
|
|
20231124,105700,31685695,4685,4685,4685,4685,0
|
|
20231124,105600,31685695,4685,4685,4685,4685,0
|
|
20231124,105500,31685695,4685,4690,4690,4685,14
|
|
20231124,105400,31620080,4725,4720,4725,4720,100
|
|
20231124,105300,31147655,4720,4720,4720,4720,0
|
|
20231124,105200,31147655,4720,4720,4720,4720,0
|
|
20231124,105100,31147655,4720,4720,4720,4720,0
|
|
20231124,105000,31147655,4720,4685,4720,4685,2
|
|
20231124,104900,31138250,4680,4700,4700,4680,180
|
|
20231124,104800,30295790,4680,4695,4695,4680,59
|
|
20231124,104700,30019495,4735,4735,4735,4735,0
|
|
20231124,104600,30019495,4735,4690,4735,4685,232
|
|
20231124,104500,28931315,4680,4680,4680,4680,0
|
|
20231124,104400,28931315,4680,4680,4680,4680,0
|
|
20231124,104300,28931315,4680,4680,4680,4680,0
|
|
20231124,104200,28931315,4680,4700,4700,4680,187
|
|
20231124,104100,28055505,4740,4740,4740,4740,0
|
|
20231124,104000,28055505,4740,4740,4740,4740,0
|
|
20231124,103900,28055505,4740,4740,4740,4740,8
|
|
20231124,103800,28017585,4740,4740,4740,4740,1
|
|
20231124,103700,28012845,4740,4705,4740,4705,2
|
|
20231124,103600,28003400,4700,4700,4700,4700,0
|
|
20231124,103500,28003400,4700,4700,4700,4700,14
|
|
20231124,103400,27937600,4745,4745,4745,4745,0
|
|
20231124,103300,27937600,4745,4750,4750,4685,62
|
|
20231124,103200,27646650,4665,4745,4745,4665,1020
|
|
20231124,103100,22857575,4745,4745,4745,4745,0
|
|
20231124,103000,22857575,4745,4745,4745,4745,0
|
|
20231124,102900,22857575,4745,4745,4745,4745,2
|
|
20231124,102800,22848085,4745,4745,4745,4745,0
|
|
20231124,102700,22848085,4745,4745,4745,4745,0
|
|
20231124,102600,22848085,4745,4745,4745,4745,0
|
|
20231124,102500,22848085,4745,4745,4745,4745,0
|
|
20231124,102400,22848085,4745,4745,4745,4745,0
|
|
20231124,102300,22848085,4745,4745,4745,4745,0
|
|
20231124,102200,22848085,4745,4720,4745,4720,3
|
|
20231124,102100,22833875,4745,4745,4745,4745,0
|
|
20231124,102000,22833875,4745,4745,4745,4745,0
|
|
20231124,101900,22833875,4745,4720,4745,4720,2
|
|
20231124,101800,22824410,4720,4730,4730,4720,59
|
|
20231124,101700,22545915,4750,4750,4750,4750,0
|
|
20231124,101600,22545915,4750,4750,4750,4750,0
|
|
20231124,101500,22545915,4750,4750,4750,4750,146
|
|
20231124,101400,21852415,4755,4750,4755,4750,4
|
|
20231124,101300,21833410,4750,4750,4750,4750,2
|
|
20231124,101200,21823910,4755,4750,4755,4750,8
|
|
20231124,101100,21785905,4750,4750,4750,4750,21
|
|
20231124,101000,21686155,4750,4750,4750,4750,18
|
|
20231124,100900,21600655,4750,4755,4755,4750,12
|
|
20231124,100800,21543650,4750,4745,4750,4740,308
|
|
20231124,100700,20080705,4750,4750,4750,4750,0
|
|
20231124,100600,20080705,4750,4750,4750,4750,0
|
|
20231124,100500,20080705,4750,4750,4750,4750,1
|
|
20231124,100400,20075955,4760,4740,4760,4740,2
|
|
20231124,100300,20066455,4740,4750,4750,4740,67
|
|
20231124,100200,19748795,4750,4740,4750,4740,62
|
|
20231124,100100,19454715,4750,4740,4750,4740,2
|
|
20231124,100000,19445225,4740,4740,4740,4740,0
|
|
20231124,095900,19445225,4740,4740,4740,4740,80
|
|
20231124,095800,19066025,4740,4740,4740,4740,0
|
|
20231124,095700,19066025,4740,4720,4740,4720,401
|
|
20231124,095600,17171285,4740,4740,4740,4740,1
|
|
20231124,095500,17166545,4720,4730,4730,4720,14
|
|
20231124,095400,17100440,4750,4730,4750,4730,2
|
|
20231124,095300,17090960,4735,4735,4735,4735,230
|
|
20231124,095200,16001910,4750,4750,4750,4750,0
|
|
20231124,095100,16001910,4750,4750,4750,4750,0
|
|
20231124,095000,16001910,4750,4750,4750,4750,0
|
|
20231124,094900,16001910,4750,4750,4750,4750,0
|
|
20231124,094800,16001910,4750,4750,4750,4750,0
|
|
20231124,094700,16001910,4750,4750,4750,4750,0
|
|
20231124,094600,16001910,4750,4750,4750,4750,0
|
|
20231124,094500,16001910,4750,4750,4750,4750,1
|
|
20231124,094400,15997160,4750,4750,4750,4750,0
|
|
20231124,094300,15997160,4750,4730,4750,4730,2
|
|
20231124,094200,15987680,4730,4730,4730,4730,0
|
|
20231124,094100,15987680,4730,4730,4730,4730,5
|
|
20231124,094000,15964030,4730,4730,4730,4730,32
|
|
20231124,093900,15812670,4730,4730,4730,4730,83
|
|
20231124,093800,15420080,4760,4730,4760,4730,2
|
|
20231124,093700,15410590,4730,4730,4730,4730,0
|
|
20231124,093600,15410590,4730,4730,4730,4730,0
|
|
20231124,093500,15410590,4730,4745,4745,4730,14
|
|
20231124,093400,15344340,4760,4760,4760,4760,0
|
|
20231124,093300,15344340,4760,4760,4760,4760,2
|
|
20231124,093200,15334820,4760,4760,4760,4760,0
|
|
20231124,093100,15334820,4760,4760,4760,4760,0
|
|
20231124,093000,15334820,4760,4760,4760,4760,0
|
|
20231124,092900,15334820,4760,4760,4760,4760,0
|
|
20231124,092800,15334820,4760,4760,4760,4760,0
|
|
20231124,092700,15334820,4760,4760,4760,4760,0
|
|
20231124,092600,15334820,4760,4760,4760,4760,1
|
|
20231124,092500,15330060,4745,4745,4745,4745,66
|
|
20231124,092400,15016890,4735,4735,4735,4735,15
|
|
20231124,092300,14945865,4730,4735,4735,4730,43
|
|
20231124,092200,14742435,4755,4755,4755,4755,44
|
|
20231124,092100,14533215,4755,4760,4760,4755,123
|
|
20231124,092000,13948245,4770,4790,4790,4770,4
|
|
20231124,091900,13929125,4790,4790,4790,4790,1
|
|
20231124,091800,13924335,4765,4765,4765,4765,5
|
|
20231124,091700,13900510,4765,4765,4765,4765,0
|
|
20231124,091600,13900510,4765,4765,4765,4765,240
|
|
20231124,091500,12756910,4765,4760,4800,4760,37
|
|
20231124,091400,12580640,4760,4805,4805,4760,513
|
|
20231124,091300,10135900,4800,4800,4800,4800,58
|
|
20231124,091200,9857500,4795,4765,4795,4765,32
|
|
20231124,091100,9704090,4810,4755,4810,4755,2
|
|
20231124,091000,9694525,4815,4780,4815,4755,30
|
|
20231124,090900,9550565,4780,4745,4780,4745,98
|
|
20231124,090800,9082160,4780,4780,4780,4780,101
|
|
20231124,090700,8599380,4730,4740,4740,4730,101
|
|
20231124,090600,8121640,4735,4740,4740,4730,300
|
|
20231124,090500,6701545,4795,4795,4795,4795,100
|
|
20231124,090400,6222045,4730,4730,4730,4730,3
|
|
20231124,090300,6207855,4800,4805,4805,4725,1028
|
|
20231124,090200,1298790,4725,4725,4725,4725,0
|
|
20231124,090100,1298790,4725,4725,4725,4725,0
|
|
20231124,090000,1298790,4725,4815,4815,4725,272
|