662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195900,798899560,4025,4025,4025,4025,9819
|
|
20241122,195800,798899560,4025,4025,4025,4025,0
|
|
20241122,195700,798899560,4025,4025,4025,4025,0
|
|
20241122,195600,798899560,4025,4025,4025,4025,0
|
|
20241122,195500,798899560,4025,4025,4025,4025,0
|
|
20241122,195400,798899560,4025,4025,4025,4025,0
|
|
20241122,195300,798899560,4025,4025,4025,4025,0
|
|
20241122,195200,798899560,4025,4025,4025,4025,0
|
|
20241122,195100,798899560,4025,4025,4025,4025,0
|
|
20241122,195000,798899560,4025,4025,4025,4025,0
|
|
20241122,194900,798899560,4025,4025,4025,4025,0
|
|
20241122,194800,798899560,4025,4025,4025,4025,0
|
|
20241122,194700,798899560,4025,4025,4025,4025,0
|
|
20241122,194600,798899560,4025,4025,4025,4025,0
|
|
20241122,194500,798899560,4025,4025,4025,4025,0
|
|
20241122,194400,798899560,4025,4025,4025,4025,0
|
|
20241122,194300,798899560,4025,4025,4025,4025,0
|
|
20241122,194200,798899560,4025,4025,4025,4025,0
|
|
20241122,194100,798899560,4025,4025,4025,4025,0
|
|
20241122,194000,798899560,4025,4025,4025,4025,0
|
|
20241122,193900,798899560,4025,4025,4025,4025,0
|
|
20241122,193800,798899560,4025,4025,4025,4025,0
|
|
20241122,193700,798899560,4025,4025,4025,4025,0
|
|
20241122,193600,798899560,4025,4025,4025,4025,0
|
|
20241122,193500,798899560,4025,4025,4025,4025,0
|
|
20241122,193400,798899560,4025,4025,4025,4025,0
|
|
20241122,193300,798899560,4025,4025,4025,4025,0
|
|
20241122,193200,798899560,4025,4025,4025,4025,0
|
|
20241122,193100,798899560,4025,4025,4025,4025,0
|
|
20241122,193000,798899560,4025,4025,4025,4025,0
|
|
20241122,192900,798899560,4025,4025,4025,4025,9819
|
|
20241122,192800,798899560,4025,4025,4025,4025,0
|
|
20241122,192700,798899560,4025,4025,4025,4025,0
|
|
20241122,192600,798899560,4025,4025,4025,4025,0
|
|
20241122,192500,798899560,4025,4025,4025,4025,0
|
|
20241122,192400,798899560,4025,4025,4025,4025,0
|
|
20241122,192300,798899560,4025,4025,4025,4025,0
|
|
20241122,192200,798899560,4025,4025,4025,4025,0
|
|
20241122,192100,798899560,4025,4025,4025,4025,0
|
|
20241122,192000,798899560,4025,4025,4025,4025,0
|
|
20241122,191900,798899560,4025,4025,4025,4025,0
|
|
20241122,191800,798899560,4025,4025,4025,4025,0
|
|
20241122,191700,798899560,4025,4025,4025,4025,0
|
|
20241122,191600,798899560,4025,4025,4025,4025,0
|
|
20241122,191500,798899560,4025,4025,4025,4025,0
|
|
20241122,191400,798899560,4025,4025,4025,4025,0
|
|
20241122,191300,798899560,4025,4025,4025,4025,0
|
|
20241122,191200,798899560,4025,4025,4025,4025,0
|
|
20241122,191100,798899560,4025,4025,4025,4025,0
|
|
20241122,191000,798899560,4025,4025,4025,4025,0
|
|
20241122,190900,798899560,4025,4025,4025,4025,0
|
|
20241122,190800,798899560,4025,4025,4025,4025,0
|
|
20241122,190700,798899560,4025,4025,4025,4025,0
|
|
20241122,190600,798899560,4025,4025,4025,4025,0
|
|
20241122,190500,798899560,4025,4025,4025,4025,0
|
|
20241122,190400,798899560,4025,4025,4025,4025,0
|
|
20241122,190300,798899560,4025,4025,4025,4025,0
|
|
20241122,190200,798899560,4025,4025,4025,4025,0
|
|
20241122,190100,798899560,4025,4025,4025,4025,0
|
|
20241122,190000,798899560,4025,4025,4025,4025,0
|
|
20241122,185900,798899560,4025,4025,4025,4025,9819
|
|
20241122,185800,798899560,4025,4025,4025,4025,0
|
|
20241122,185700,798899560,4025,4025,4025,4025,0
|
|
20241122,185600,798899560,4025,4025,4025,4025,0
|
|
20241122,185500,798899560,4025,4025,4025,4025,0
|
|
20241122,185400,798899560,4025,4025,4025,4025,0
|
|
20241122,185300,798899560,4025,4025,4025,4025,0
|
|
20241122,185200,798899560,4025,4025,4025,4025,0
|
|
20241122,185100,798899560,4025,4025,4025,4025,0
|
|
20241122,185000,798899560,4025,4025,4025,4025,0
|
|
20241122,184900,798899560,4025,4025,4025,4025,0
|
|
20241122,184800,798899560,4025,4025,4025,4025,0
|
|
20241122,184700,798899560,4025,4025,4025,4025,0
|
|
20241122,184600,798899560,4025,4025,4025,4025,0
|
|
20241122,184500,798899560,4025,4025,4025,4025,0
|
|
20241122,184400,798899560,4025,4025,4025,4025,0
|
|
20241122,184300,798899560,4025,4025,4025,4025,0
|
|
20241122,184200,798899560,4025,4025,4025,4025,0
|
|
20241122,184100,798899560,4025,4025,4025,4025,0
|
|
20241122,184000,798899560,4025,4025,4025,4025,0
|
|
20241122,183900,798899560,4025,4025,4025,4025,0
|
|
20241122,183800,798899560,4025,4025,4025,4025,0
|
|
20241122,183700,798899560,4025,4025,4025,4025,0
|
|
20241122,183600,798899560,4025,4025,4025,4025,0
|
|
20241122,183500,798899560,4025,4025,4025,4025,0
|
|
20241122,183400,798899560,4025,4025,4025,4025,0
|
|
20241122,183300,798899560,4025,4025,4025,4025,0
|
|
20241122,183200,798899560,4025,4025,4025,4025,0
|
|
20241122,183100,798899560,4025,4025,4025,4025,0
|
|
20241122,183000,798899560,4025,4025,4025,4025,0
|
|
20241122,182900,798899560,4025,4025,4025,4025,9819
|
|
20241122,182800,798899560,4025,4025,4025,4025,0
|
|
20241122,182700,798899560,4025,4025,4025,4025,0
|
|
20241122,182600,798899560,4025,4025,4025,4025,0
|
|
20241122,182500,798899560,4025,4025,4025,4025,0
|
|
20241122,182400,798899560,4025,4025,4025,4025,0
|
|
20241122,182300,798899560,4025,4025,4025,4025,0
|
|
20241122,182200,798899560,4025,4025,4025,4025,0
|
|
20241122,182100,798899560,4025,4025,4025,4025,0
|
|
20241122,182000,798899560,4025,4025,4025,4025,0
|
|
20241122,181900,798899560,4025,4025,4025,4025,0
|
|
20241122,181800,798899560,4025,4025,4025,4025,0
|
|
20241122,181700,798899560,4025,4025,4025,4025,0
|
|
20241122,181600,798899560,4025,4025,4025,4025,0
|
|
20241122,181500,798899560,4025,4025,4025,4025,0
|
|
20241122,181400,798899560,4025,4025,4025,4025,0
|
|
20241122,181300,798899560,4025,4025,4025,4025,0
|
|
20241122,181200,798899560,4025,4025,4025,4025,0
|
|
20241122,181100,798899560,4025,4025,4025,4025,0
|
|
20241122,181000,798899560,4025,4025,4025,4025,0
|
|
20241122,180900,798899560,4025,4025,4025,4025,0
|
|
20241122,180800,798899560,4025,4025,4025,4025,0
|
|
20241122,180700,798899560,4025,4025,4025,4025,0
|
|
20241122,180600,798899560,4025,4025,4025,4025,0
|
|
20241122,180500,798899560,4025,4025,4025,4025,0
|
|
20241122,180400,798899560,4025,4025,4025,4025,0
|
|
20241122,180300,798899560,4025,4025,4025,4025,0
|
|
20241122,180200,798899560,4025,4025,4025,4025,0
|
|
20241122,180100,798899560,4025,4025,4025,4025,0
|
|
20241122,180000,798899560,4025,4025,4025,4025,0
|
|
20241122,175900,798899560,4025,4025,4025,4025,9819
|
|
20241122,175800,798899560,4025,4025,4025,4025,0
|
|
20241122,175700,798899560,4025,4025,4025,4025,0
|
|
20241122,175600,798899560,4025,4025,4025,4025,0
|
|
20241122,175500,798899560,4025,4025,4025,4025,0
|
|
20241122,175400,798899560,4025,4025,4025,4025,0
|
|
20241122,175300,798899560,4025,4025,4025,4025,0
|
|
20241122,175200,798899560,4025,4025,4025,4025,0
|
|
20241122,175100,798899560,4025,4025,4025,4025,0
|
|
20241122,175000,798899560,4025,4025,4025,4025,0
|
|
20241122,174900,798899560,4025,4025,4025,4025,0
|
|
20241122,174800,798899560,4025,4025,4025,4025,0
|
|
20241122,174700,798899560,4025,4025,4025,4025,0
|
|
20241122,174600,798899560,4025,4025,4025,4025,0
|
|
20241122,174500,798899560,4025,4025,4025,4025,0
|
|
20241122,174400,798899560,4025,4025,4025,4025,0
|
|
20241122,174300,798899560,4025,4025,4025,4025,0
|
|
20241122,174200,798899560,4025,4025,4025,4025,0
|
|
20241122,174100,798899560,4025,4025,4025,4025,0
|
|
20241122,174000,798899560,4025,4025,4025,4025,0
|
|
20241122,173900,798899560,4025,4025,4025,4025,0
|
|
20241122,173800,798899560,4025,4025,4025,4025,0
|
|
20241122,173700,798899560,4025,4025,4025,4025,0
|
|
20241122,173600,798899560,4025,4025,4025,4025,0
|
|
20241122,173500,798899560,4025,4025,4025,4025,0
|
|
20241122,173400,798899560,4025,4025,4025,4025,0
|
|
20241122,173300,798899560,4025,4025,4025,4025,0
|
|
20241122,173200,798899560,4025,4025,4025,4025,0
|
|
20241122,173100,798899560,4025,4025,4025,4025,0
|
|
20241122,173000,798899560,4025,4025,4025,4025,0
|
|
20241122,172900,798899560,4025,4025,4025,4025,9819
|
|
20241122,172800,798899560,4025,4025,4025,4025,0
|
|
20241122,172700,798899560,4025,4025,4025,4025,0
|
|
20241122,172600,798899560,4025,4025,4025,4025,0
|
|
20241122,172500,798899560,4025,4025,4025,4025,0
|
|
20241122,172400,798899560,4025,4025,4025,4025,0
|
|
20241122,172300,798899560,4025,4025,4025,4025,0
|
|
20241122,172200,798899560,4025,4025,4025,4025,0
|
|
20241122,172100,798899560,4025,4025,4025,4025,0
|
|
20241122,172000,798899560,4025,4025,4025,4025,0
|
|
20241122,171900,798899560,4025,4025,4025,4025,0
|
|
20241122,171800,798899560,4025,4025,4025,4025,0
|
|
20241122,171700,798899560,4025,4025,4025,4025,0
|
|
20241122,171600,798899560,4025,4025,4025,4025,0
|
|
20241122,171500,798899560,4025,4025,4025,4025,0
|
|
20241122,171400,798899560,4025,4025,4025,4025,0
|
|
20241122,171300,798899560,4025,4025,4025,4025,0
|
|
20241122,171200,798899560,4025,4025,4025,4025,0
|
|
20241122,171100,798899560,4025,4025,4025,4025,0
|
|
20241122,171000,798899560,4025,4025,4025,4025,0
|
|
20241122,170900,798899560,4025,4025,4025,4025,0
|
|
20241122,170800,798899560,4025,4025,4025,4025,0
|
|
20241122,170700,798899560,4025,4025,4025,4025,0
|
|
20241122,170600,798899560,4025,4025,4025,4025,0
|
|
20241122,170500,798899560,4025,4025,4025,4025,0
|
|
20241122,170400,798899560,4025,4025,4025,4025,0
|
|
20241122,170300,798899560,4025,4025,4025,4025,0
|
|
20241122,170200,798899560,4025,4025,4025,4025,0
|
|
20241122,170100,798899560,4025,4025,4025,4025,0
|
|
20241122,170000,798899560,4025,4025,4025,4025,0
|
|
20241122,165900,798899560,4025,4025,4025,4025,9819
|
|
20241122,165800,798899560,4025,4025,4025,4025,0
|
|
20241122,165700,798899560,4025,4025,4025,4025,0
|
|
20241122,165600,798899560,4025,4025,4025,4025,0
|
|
20241122,165500,798899560,4025,4025,4025,4025,0
|
|
20241122,165400,798899560,4025,4025,4025,4025,0
|
|
20241122,165300,798899560,4025,4025,4025,4025,0
|
|
20241122,165200,798899560,4025,4025,4025,4025,0
|
|
20241122,165100,798899560,4025,4025,4025,4025,0
|
|
20241122,165000,798899560,4025,4025,4025,4025,0
|
|
20241122,164900,798899560,4025,4025,4025,4025,0
|
|
20241122,164800,798899560,4025,4025,4025,4025,0
|
|
20241122,164700,798899560,4025,4025,4025,4025,0
|
|
20241122,164600,798899560,4025,4025,4025,4025,0
|
|
20241122,164500,798899560,4025,4025,4025,4025,0
|
|
20241122,164400,798899560,4025,4025,4025,4025,0
|
|
20241122,164300,798899560,4025,4025,4025,4025,0
|
|
20241122,164200,798899560,4025,4025,4025,4025,0
|
|
20241122,164100,798899560,4025,4025,4025,4025,0
|
|
20241122,164000,798899560,4025,4025,4025,4025,0
|
|
20241122,163900,798899560,4025,4025,4025,4025,0
|
|
20241122,163800,798899560,4025,4025,4025,4025,0
|
|
20241122,163700,798899560,4025,4025,4025,4025,0
|
|
20241122,163600,798899560,4025,4025,4025,4025,0
|
|
20241122,163500,798899560,4025,4025,4025,4025,0
|
|
20241122,163400,798899560,4025,4025,4025,4025,0
|
|
20241122,163300,798899560,4025,4025,4025,4025,0
|
|
20241122,163200,798899560,4025,4025,4025,4025,0
|
|
20241122,163100,798899560,4025,4025,4025,4025,0
|
|
20241122,163000,798899560,4025,4025,4025,4025,0
|
|
20241122,162900,798899560,4025,4025,4025,4025,9819
|
|
20241122,162800,798899560,4025,4025,4025,4025,0
|
|
20241122,162700,798899560,4025,4025,4025,4025,0
|
|
20241122,162600,798899560,4025,4025,4025,4025,0
|
|
20241122,162500,798899560,4025,4025,4025,4025,0
|
|
20241122,162400,798899560,4025,4025,4025,4025,0
|
|
20241122,162300,798899560,4025,4025,4025,4025,0
|
|
20241122,162200,798899560,4025,4025,4025,4025,0
|
|
20241122,162100,798899560,4025,4025,4025,4025,0
|
|
20241122,162000,798899560,4025,4025,4025,4025,0
|
|
20241122,161900,798899560,4025,4025,4025,4025,0
|
|
20241122,161800,798899560,4025,4025,4025,4025,0
|
|
20241122,161700,798899560,4025,4025,4025,4025,0
|
|
20241122,161600,798899560,4025,4025,4025,4025,0
|
|
20241122,161500,798899560,4025,4025,4025,4025,0
|
|
20241122,161400,798899560,4025,4025,4025,4025,0
|
|
20241122,161300,798899560,4025,4025,4025,4025,0
|
|
20241122,161200,798899560,4025,4025,4025,4025,0
|
|
20241122,161100,798899560,4025,4025,4025,4025,0
|
|
20241122,161000,798899560,4025,4025,4025,4025,0
|
|
20241122,160900,798899560,4025,4025,4025,4025,0
|
|
20241122,160800,798899560,4025,4025,4025,4025,0
|
|
20241122,160700,798899560,4025,4025,4025,4025,0
|
|
20241122,160600,798899560,4025,4025,4025,4025,0
|
|
20241122,160500,798899560,4025,4025,4025,4025,0
|
|
20241122,160400,798899560,4025,4025,4025,4025,0
|
|
20241122,160300,798899560,4025,4025,4025,4025,0
|
|
20241122,160200,798899560,4025,4025,4025,4025,0
|
|
20241122,160100,798899560,4025,4025,4025,4025,0
|
|
20241122,160000,798899560,4025,4025,4025,4025,0
|
|
20241122,155900,798899560,4025,4025,4025,4025,9819
|
|
20241122,155800,798899560,4025,4025,4025,4025,0
|
|
20241122,155700,798899560,4025,4025,4025,4025,0
|
|
20241122,155600,798899560,4025,4025,4025,4025,0
|
|
20241122,155500,798899560,4025,4025,4025,4025,0
|
|
20241122,155400,798899560,4025,4025,4025,4025,0
|
|
20241122,155300,798899560,4025,4025,4025,4025,0
|
|
20241122,155200,798899560,4025,4025,4025,4025,0
|
|
20241122,155100,798899560,4025,4025,4025,4025,0
|
|
20241122,155000,798899560,4025,4025,4025,4025,0
|
|
20241122,154900,798899560,4025,4025,4025,4025,0
|
|
20241122,154800,798899560,4025,4025,4025,4025,0
|
|
20241122,154700,798899560,4025,4025,4025,4025,0
|
|
20241122,154600,798899560,4025,4025,4025,4025,0
|
|
20241122,154500,798899560,4025,4025,4025,4025,0
|
|
20241122,154400,798899560,4025,4025,4025,4025,0
|
|
20241122,154300,798899560,4025,4025,4025,4025,0
|
|
20241122,154200,798899560,4025,4025,4025,4025,0
|
|
20241122,154100,798899560,4025,4025,4025,4025,0
|
|
20241122,154000,798899560,4025,4025,4025,4025,0
|
|
20241122,153900,798899560,4025,4025,4025,4025,0
|
|
20241122,153800,798899560,4025,4025,4025,4025,0
|
|
20241122,153700,798899560,4025,4025,4025,4025,0
|
|
20241122,153600,798899560,4025,4025,4025,4025,0
|
|
20241122,153500,798899560,4025,4025,4025,4025,0
|
|
20241122,153400,798899560,4025,4025,4025,4025,0
|
|
20241122,153300,798899560,4025,4025,4025,4025,0
|
|
20241122,153200,798899560,4025,4025,4025,4025,0
|
|
20241122,153100,798899560,4025,4025,4025,4025,0
|
|
20241122,153000,798899560,4025,4025,4025,4025,9819
|
|
20241122,152900,759378085,4025,4025,4025,4025,0
|
|
20241122,152800,759378085,4025,4025,4025,4025,0
|
|
20241122,152700,759378085,4025,4025,4025,4025,0
|
|
20241122,152600,759378085,4025,4025,4025,4025,0
|
|
20241122,152500,759378085,4025,4025,4025,4025,0
|
|
20241122,152400,759378085,4025,4025,4025,4025,0
|
|
20241122,152300,759378085,4025,4025,4025,4025,0
|
|
20241122,152200,759378085,4025,4025,4025,4025,0
|
|
20241122,152100,759378085,4025,4025,4025,4025,0
|
|
20241122,152000,759378085,4025,4025,4025,4025,0
|
|
20241122,151900,759378085,4025,4025,4025,4010,4866
|
|
20241122,151800,739819765,4020,4000,4030,3995,4482
|
|
20241122,151700,721824535,4025,3970,4030,3970,10880
|
|
20241122,151600,678623120,3970,3970,3970,3965,162
|
|
20241122,151500,677980480,3970,3970,3970,3970,377
|
|
20241122,151400,676483790,3965,3965,3965,3965,66
|
|
20241122,151300,676222100,3970,3965,3970,3965,1157
|
|
20241122,151200,671629635,3965,3965,3965,3960,552
|
|
20241122,151100,669441805,3965,3965,3965,3965,75
|
|
20241122,151000,669144430,3965,3965,3965,3960,1251
|
|
20241122,150900,664184665,3970,3975,3975,3970,3137
|
|
20241122,150800,651729820,3975,3975,3975,3975,196
|
|
20241122,150700,650950720,3975,3980,3980,3975,319
|
|
20241122,150600,649681680,3980,3980,3980,3975,163
|
|
20241122,150500,649033250,3975,3980,3980,3975,11
|
|
20241122,150400,648989515,3975,3980,3980,3975,212
|
|
20241122,150300,648146065,3980,3980,3980,3980,50
|
|
20241122,150200,647947065,3980,3980,3980,3980,0
|
|
20241122,150100,647947065,3980,3985,3985,3980,367
|
|
20241122,150000,646486400,3985,3980,3985,3980,5
|
|
20241122,145900,646466495,3980,3980,3980,3980,140
|
|
20241122,145800,645909295,3985,3985,3985,3985,45
|
|
20241122,145700,645729970,3985,3985,3985,3985,0
|
|
20241122,145600,645729970,3985,3985,3985,3985,53
|
|
20241122,145500,645518765,3970,3980,3980,3970,197
|
|
20241122,145400,644736625,3970,3975,3975,3970,2266
|
|
20241122,145300,635733610,3975,3985,3985,3975,1731
|
|
20241122,145200,628851610,3985,3985,3985,3985,40
|
|
20241122,145100,628692210,3985,3985,3985,3985,16
|
|
20241122,145000,628628450,3985,3985,3985,3985,225
|
|
20241122,144900,627731825,3985,3985,3985,3985,29
|
|
20241122,144800,627616260,3985,3990,3990,3985,20
|
|
20241122,144700,627536555,3985,3980,3985,3980,1197
|
|
20241122,144600,622771510,3980,3985,3985,3980,683
|
|
20241122,144500,620053070,3985,3995,3995,3985,216
|
|
20241122,144400,619192295,3990,3995,4000,3990,106
|
|
20241122,144300,618768865,3990,3995,3995,3990,3
|
|
20241122,144200,618756890,3995,3990,3995,3990,55
|
|
20241122,144100,618537390,3990,3990,3990,3985,210
|
|
20241122,144000,617700340,3990,3985,3990,3980,14148
|
|
20241122,143900,561255505,3990,3990,4000,3990,6185
|
|
20241122,143800,536557160,3990,3990,3990,3990,1000
|
|
20241122,143700,532567160,3995,3995,3995,3995,6
|
|
20241122,143600,532543190,3990,3990,3990,3990,1206
|
|
20241122,143500,527731250,3995,3995,3995,3995,1126
|
|
20241122,143400,523232880,4000,4000,4000,4000,0
|
|
20241122,143300,523232880,4000,4000,4000,4000,0
|
|
20241122,143200,523232880,4000,4005,4005,4000,1002
|
|
20241122,143100,519224275,4005,4005,4005,4005,0
|
|
20241122,143000,519224275,4005,4015,4030,4005,671
|
|
20241122,142900,516527055,4010,4000,4010,4000,706
|
|
20241122,142800,513699465,4000,4000,4000,4000,500
|
|
20241122,142700,511699465,4005,4005,4005,4005,0
|
|
20241122,142600,511699465,4005,4005,4005,4005,0
|
|
20241122,142500,511699465,4005,4005,4005,4005,0
|
|
20241122,142400,511699465,4005,4005,4005,4005,0
|
|
20241122,142300,511699465,4005,4005,4005,4005,0
|
|
20241122,142200,511699465,4005,4005,4005,4005,10
|
|
20241122,142100,511659415,4005,4005,4005,4005,0
|
|
20241122,142000,511659415,4005,4005,4005,4005,0
|
|
20241122,141900,511659415,4005,4005,4005,4005,0
|
|
20241122,141800,511659415,4005,4005,4005,4005,10
|
|
20241122,141700,511619365,4010,3995,4010,3995,1734
|
|
20241122,141600,504691990,4000,4000,4000,4000,2678
|
|
20241122,141500,493979990,4005,4010,4010,4005,242
|
|
20241122,141400,493010530,4015,4005,4015,4005,907
|
|
20241122,141300,489377985,4005,4005,4005,4005,800
|
|
20241122,141200,486173985,4010,4010,4010,4010,1055
|
|
20241122,141100,481943435,4010,4010,4010,4010,753
|
|
20241122,141000,478923905,4010,4010,4010,4010,1
|
|
20241122,140900,478919895,4005,4005,4005,4005,231
|
|
20241122,140800,477994740,4000,4000,4000,4000,200
|
|
20241122,140700,477194740,4000,4005,4005,4000,1251
|
|
20241122,140600,472187160,4005,4005,4005,4005,0
|
|
20241122,140500,472187160,4005,4005,4005,4000,2453
|
|
20241122,140400,462366365,4010,4010,4010,4010,587
|
|
20241122,140300,460012495,4010,4010,4010,4010,1
|
|
20241122,140200,460008485,4010,4010,4010,4010,0
|
|
20241122,140100,460008485,4010,4015,4015,4010,14
|
|
20241122,140000,459952295,4015,4015,4015,4015,952
|
|
20241122,135900,456130015,4010,4010,4010,4010,0
|
|
20241122,135800,456130015,4010,4010,4010,4010,53
|
|
20241122,135700,455917485,4010,4010,4010,4010,0
|
|
20241122,135600,455917485,4010,4010,4010,4010,11
|
|
20241122,135500,455873375,4010,4010,4010,4010,1
|
|
20241122,135400,455869365,4010,4010,4010,4010,50
|
|
20241122,135300,455668865,4010,4010,4010,4010,86
|
|
20241122,135200,455324005,4010,4010,4010,4010,100
|
|
20241122,135100,454923005,4005,4005,4005,4005,400
|
|
20241122,135000,453321005,4010,4010,4010,4010,0
|
|
20241122,134900,453321005,4010,4010,4010,4010,0
|
|
20241122,134800,453321005,4010,4010,4010,4010,0
|
|
20241122,134700,453321005,4010,4010,4010,4010,0
|
|
20241122,134600,453321005,4010,4010,4010,4010,891
|
|
20241122,134500,449748095,4015,4015,4015,4015,101
|
|
20241122,134400,449342580,4015,4015,4015,4015,27
|
|
20241122,134300,449234175,4015,4015,4015,4015,0
|
|
20241122,134200,449234175,4015,4015,4015,4015,339
|
|
20241122,134100,447873090,4015,4015,4015,4015,113
|
|
20241122,134000,447419395,4015,4020,4020,4015,275
|
|
20241122,133900,446314930,4020,4020,4020,4020,132
|
|
20241122,133800,445784290,4025,4025,4025,4025,100
|
|
20241122,133700,445381790,4025,4025,4025,4025,1
|
|
20241122,133600,445377765,4025,4025,4025,4025,17
|
|
20241122,133500,445309340,4020,4020,4020,4020,185
|
|
20241122,133400,444565640,4020,4020,4020,4020,372
|
|
20241122,133300,443070200,4020,4020,4020,4020,0
|
|
20241122,133200,443070200,4020,4020,4020,4020,2
|
|
20241122,133100,443062160,4020,4020,4020,4020,377
|
|
20241122,133000,441546620,4015,4015,4015,4015,9
|
|
20241122,132900,441510485,4015,4015,4015,4015,42
|
|
20241122,132800,441341855,4015,4015,4015,4015,50
|
|
20241122,132700,441141105,4015,4015,4015,4015,46
|
|
20241122,132600,440956415,4015,4015,4015,4015,250
|
|
20241122,132500,439952665,4020,4020,4020,4020,0
|
|
20241122,132400,439952665,4020,4020,4020,4020,0
|
|
20241122,132300,439952665,4020,4020,4020,4020,0
|
|
20241122,132200,439952665,4020,4015,4020,4015,132
|
|
20241122,132100,439422205,4020,4020,4020,4020,211
|
|
20241122,132000,438573985,4020,4020,4020,4020,24
|
|
20241122,131900,438477505,4020,4020,4020,4020,0
|
|
20241122,131800,438477505,4020,4020,4020,4020,0
|
|
20241122,131700,438477505,4020,4020,4020,4020,11
|
|
20241122,131600,438433285,4025,4025,4025,4025,5
|
|
20241122,131500,438413160,4025,4025,4025,4025,5
|
|
20241122,131400,438393035,4025,4025,4025,4025,0
|
|
20241122,131300,438393035,4025,4025,4025,4025,0
|
|
20241122,131200,438393035,4025,4020,4025,4020,182
|
|
20241122,131100,437660895,4025,4025,4025,4025,8
|
|
20241122,131000,437628695,4020,4025,4025,4020,124
|
|
20241122,130900,437129965,4020,4015,4020,4015,1344
|
|
20241122,130800,431733675,4010,4010,4010,4010,0
|
|
20241122,130700,431733675,4010,4010,4010,4010,28
|
|
20241122,130600,431621395,4010,4010,4010,4010,145
|
|
20241122,130500,431039945,4010,4010,4010,4010,0
|
|
20241122,130400,431039945,4010,4010,4010,4010,1
|
|
20241122,130300,431035935,4005,4010,4010,4005,115
|
|
20241122,130200,430575240,4010,4010,4010,4010,0
|
|
20241122,130100,430575240,4010,4010,4010,4010,0
|
|
20241122,130000,430575240,4010,4010,4010,4010,0
|
|
20241122,125900,430575240,4010,4010,4010,4010,0
|
|
20241122,125800,430575240,4010,4010,4010,4010,0
|
|
20241122,125700,430575240,4010,4010,4010,4010,5
|
|
20241122,125600,430555190,4005,4005,4005,4005,0
|
|
20241122,125500,430555190,4005,4010,4010,4005,3
|
|
20241122,125400,430543165,4010,4010,4010,4010,160
|
|
20241122,125300,429901565,4010,4010,4010,4010,0
|
|
20241122,125200,429901565,4010,4005,4010,4000,1149
|
|
20241122,125100,425294965,4005,4005,4005,4005,110
|
|
20241122,125000,424854415,4010,4010,4010,4010,0
|
|
20241122,124900,424854415,4010,4010,4010,4010,0
|
|
20241122,124800,424854415,4010,4010,4010,4010,131
|
|
20241122,124700,424329105,4005,4005,4005,4005,0
|
|
20241122,124600,424329105,4005,4005,4005,4005,0
|
|
20241122,124500,424329105,4005,4000,4005,4000,63
|
|
20241122,124400,424077040,4005,4005,4005,4005,0
|
|
20241122,124300,424077040,4005,4005,4005,4005,0
|
|
20241122,124200,424077040,4005,4005,4005,4005,100
|
|
20241122,124100,423676540,4005,4000,4005,4000,3
|
|
20241122,124000,423664530,3995,3995,3995,3995,0
|
|
20241122,123900,423664530,3995,3995,3995,3995,0
|
|
20241122,123800,423664530,3995,3995,3995,3995,100
|
|
20241122,123700,423265030,3995,3995,3995,3995,500
|
|
20241122,123600,421267530,3995,4005,4005,3995,3000
|
|
20241122,123500,409265840,4015,4015,4015,4015,0
|
|
20241122,123400,409265840,4015,4010,4015,4010,96
|
|
20241122,123300,408880630,4010,4010,4010,4010,104
|
|
20241122,123200,408463590,4015,4015,4015,4015,20
|
|
20241122,123100,408383290,4015,4015,4015,4015,0
|
|
20241122,123000,408383290,4015,4015,4015,4015,0
|
|
20241122,122900,408383290,4015,4015,4015,4015,4
|
|
20241122,122800,408367230,4015,4010,4015,4005,2178
|
|
20241122,122700,399626510,4010,4010,4010,4010,0
|
|
20241122,122600,399626510,4010,4010,4010,4010,0
|
|
20241122,122500,399626510,4010,4010,4015,4010,51
|
|
20241122,122400,399421995,4010,4015,4015,4010,498
|
|
20241122,122300,397425005,4010,3995,4010,3995,651
|
|
20241122,122200,394817365,3990,3990,3990,3990,0
|
|
20241122,122100,394817365,3990,3990,3990,3990,9
|
|
20241122,122000,394781455,3990,3990,3990,3990,161
|
|
20241122,121900,394139065,3990,3990,3990,3990,0
|
|
20241122,121800,394139065,3990,4000,4000,3990,904
|
|
20241122,121700,390531435,3995,3995,3995,3995,0
|
|
20241122,121600,390531435,3995,3995,4000,3995,760
|
|
20241122,121500,387494735,4000,4000,4000,4000,0
|
|
20241122,121400,387494735,4000,4000,4000,4000,11
|
|
20241122,121300,387450735,3995,3995,3995,3995,61
|
|
20241122,121200,387207040,3995,3995,3995,3995,1040
|
|
20241122,121100,383052240,3995,3995,3995,3995,50
|
|
20241122,121000,382852490,3995,3995,3995,3995,0
|
|
20241122,120900,382852490,3995,3995,3995,3995,0
|
|
20241122,120800,382852490,3995,4000,4000,3995,125
|
|
20241122,120700,382353065,4000,4000,4000,4000,32
|
|
20241122,120600,382225065,4005,4005,4005,4005,0
|
|
20241122,120500,382225065,4005,4005,4005,4005,20
|
|
20241122,120400,382144965,4000,4000,4000,4000,23
|
|
20241122,120300,382052965,4000,4000,4000,4000,515
|
|
20241122,120200,379992965,4000,4005,4005,4000,24
|
|
20241122,120100,379896850,4005,4005,4005,4005,0
|
|
20241122,120000,379896850,4005,4005,4005,4005,0
|
|
20241122,115900,379896850,4005,4000,4005,4000,10
|
|
20241122,115800,379856845,4005,4005,4005,4005,1
|
|
20241122,115700,379852840,4000,4000,4000,4000,61
|
|
20241122,115600,379608840,4000,4000,4000,4000,30
|
|
20241122,115500,379488840,4000,4000,4000,4000,10
|
|
20241122,115400,379448840,4005,4005,4005,4005,31
|
|
20241122,115300,379324685,4000,4000,4000,4000,61
|
|
20241122,115200,379080685,4000,4000,4000,4000,20
|
|
20241122,115100,379000685,4000,4000,4000,4000,100
|
|
20241122,115000,378600685,4000,4000,4000,4000,97
|
|
20241122,114900,378212685,4000,4000,4005,4000,481
|
|
20241122,114800,376288680,4000,3995,4000,3995,29
|
|
20241122,114700,376172725,4000,4000,4000,4000,0
|
|
20241122,114600,376172725,4000,4000,4000,4000,838
|
|
20241122,114500,372820725,4000,4000,4000,4000,2
|
|
20241122,114400,372812725,4000,4000,4000,4000,62
|
|
20241122,114300,372564725,4000,4005,4005,4000,61
|
|
20241122,114200,372320470,4010,4010,4010,4010,1
|
|
20241122,114100,372316460,4005,4005,4005,4005,63
|
|
20241122,114000,372064145,4005,4005,4005,4005,0
|
|
20241122,113900,372064145,4005,4010,4010,4005,10
|
|
20241122,113800,372024090,4005,4005,4005,4005,0
|
|
20241122,113700,372024090,4005,4005,4005,4005,105
|
|
20241122,113600,371603565,4005,4005,4005,4005,55
|
|
20241122,113500,371383290,4000,4000,4000,4000,1181
|
|
20241122,113400,366659290,4005,4005,4005,4005,184
|
|
20241122,113300,365922370,4005,4005,4005,4005,76
|
|
20241122,113200,365617990,4005,4005,4005,4005,254
|
|
20241122,113100,364600720,4010,4010,4010,4010,0
|
|
20241122,113000,364600720,4010,4010,4010,4010,0
|
|
20241122,112900,364600720,4010,4010,4010,4010,300
|
|
20241122,112800,363397720,4010,4010,4010,4010,0
|
|
20241122,112700,363397720,4010,4010,4010,4010,2
|
|
20241122,112600,363389700,4005,4005,4010,4005,93
|
|
20241122,112500,363017200,4005,4005,4005,4005,70
|
|
20241122,112400,362736850,4000,4000,4000,4000,1
|
|
20241122,112300,362732850,4000,4000,4000,4000,0
|
|
20241122,112200,362732850,4000,4000,4000,4000,66
|
|
20241122,112100,362468850,4000,4000,4000,4000,9
|
|
20241122,112000,362432850,4010,4000,4010,4000,61
|
|
20241122,111900,362188740,4000,4000,4000,4000,0
|
|
20241122,111800,362188740,4000,4000,4000,4000,0
|
|
20241122,111700,362188740,4000,4000,4000,4000,61
|
|
20241122,111600,361944740,4000,4000,4000,4000,177
|
|
20241122,111500,361236740,4000,4000,4000,4000,0
|
|
20241122,111400,361236740,4000,4000,4000,4000,0
|
|
20241122,111300,361236740,4000,4005,4005,4000,1669
|
|
20241122,111200,354560695,4005,4000,4005,4000,204
|
|
20241122,111100,353743920,4000,4000,4000,4000,9
|
|
20241122,111000,353707920,4000,4005,4005,4000,1074
|
|
20241122,110900,349411800,4005,4010,4010,4005,4637
|
|
20241122,110800,330840565,4005,4005,4010,4005,76
|
|
20241122,110700,330536080,4010,4010,4010,4010,41
|
|
20241122,110600,330371670,4005,4005,4005,4005,361
|
|
20241122,110500,328925865,4005,4005,4005,4005,9
|
|
20241122,110400,328889820,4005,4005,4005,4005,0
|
|
20241122,110300,328889820,4005,4010,4010,4005,73
|
|
20241122,110200,328597395,4010,4010,4010,4010,2
|
|
20241122,110100,328589375,4010,4010,4010,4010,118
|
|
20241122,110000,328116195,4010,4010,4010,4010,0
|
|
20241122,105900,328116195,4010,4010,4010,4010,240
|
|
20241122,105800,327153795,4010,4010,4010,4010,1001
|
|
20241122,105700,323139785,4010,4015,4015,4010,205
|
|
20241122,105600,322317210,4015,4015,4015,4015,61
|
|
20241122,105500,322072295,4020,4020,4020,4020,3
|
|
20241122,105400,322060235,4020,4020,4020,4020,20
|
|
20241122,105300,321979835,4020,4020,4020,4020,687
|
|
20241122,105200,319218095,4025,4025,4025,4025,2
|
|
20241122,105100,319210045,4020,4015,4020,4015,110
|
|
20241122,105000,318768140,4010,4010,4010,4010,1994
|
|
20241122,104900,310772200,4010,4015,4015,4010,7
|
|
20241122,104800,310744125,4020,4020,4020,4020,1
|
|
20241122,104700,310740105,4010,4020,4020,4010,16
|
|
20241122,104600,310675930,4015,4015,4015,4015,279
|
|
20241122,104500,309555745,4010,4010,4010,4010,0
|
|
20241122,104400,309555745,4010,4010,4010,4010,30
|
|
20241122,104300,309435445,4010,4010,4010,4010,0
|
|
20241122,104200,309435445,4010,4000,4010,4000,74
|
|
20241122,104100,309138925,4000,4005,4005,4000,2000
|
|
20241122,104000,301138575,4010,4010,4010,4010,139
|
|
20241122,103900,300581185,4005,4005,4005,4005,101
|
|
20241122,103800,300176680,4005,4005,4005,4005,22
|
|
20241122,103700,300088570,4010,4005,4010,4000,208
|
|
20241122,103600,299256465,4010,4010,4010,4010,51
|
|
20241122,103500,299051955,4000,4000,4000,4000,30
|
|
20241122,103400,298931955,4000,4000,4000,4000,1314
|
|
20241122,103300,293675955,4000,4015,4015,4000,6259
|
|
20241122,103200,268629880,4015,4015,4015,4015,0
|
|
20241122,103100,268629880,4015,4005,4015,4005,9
|
|
20241122,103000,268593755,4005,4020,4020,4005,705
|
|
20241122,102900,265769340,4005,4005,4005,4005,0
|
|
20241122,102800,265769340,4005,4010,4015,4005,1063
|
|
20241122,102700,261508705,4015,4005,4015,4005,440
|
|
20241122,102600,259745875,4005,4015,4015,4005,3521
|
|
20241122,102500,245629715,4015,4015,4015,4015,190
|
|
20241122,102400,244866865,4015,4015,4015,4010,37
|
|
20241122,102300,244718435,4015,4030,4030,4010,1695
|
|
20241122,102200,237916035,4030,4030,4030,4030,10
|
|
20241122,102100,237875735,4030,4030,4030,4030,0
|
|
20241122,102000,237875735,4030,4035,4035,4020,5338
|
|
20241122,101900,216385875,4040,4040,4040,4040,1
|
|
20241122,101800,216381835,4035,4035,4035,4035,60
|
|
20241122,101700,216139735,4035,4035,4035,4035,0
|
|
20241122,101600,216139735,4035,4035,4035,4035,207
|
|
20241122,101500,215304490,4035,4045,4045,4030,29
|
|
20241122,101400,215187470,4045,4045,4045,4030,57
|
|
20241122,101300,214957670,4030,4030,4030,4030,9
|
|
20241122,101200,214921400,4030,4045,4045,4030,62
|
|
20241122,101100,214671520,4030,4035,4035,4030,98
|
|
20241122,101000,214276530,4035,4035,4035,4035,14
|
|
20241122,100900,214220040,4045,4040,4045,4035,608
|
|
20241122,100800,211764160,4040,4040,4040,4040,77
|
|
20241122,100700,211453080,4040,4040,4040,4040,17
|
|
20241122,100600,211384400,4035,4040,4040,4035,11
|
|
20241122,100500,211340005,4040,4040,4040,4040,189
|
|
20241122,100400,210576445,4040,4035,4040,4035,240
|
|
20241122,100300,209608035,4040,4040,4040,4035,78
|
|
20241122,100200,209293230,4040,4040,4040,4035,195
|
|
20241122,100100,208506050,4035,4040,4040,4035,72
|
|
20241122,100000,208215480,4035,4035,4035,4035,2174
|
|
20241122,095900,199443390,4035,4035,4035,4035,217
|
|
20241122,095800,198567795,4035,4040,4040,4035,348
|
|
20241122,095700,197163610,4040,4040,4040,4040,354
|
|
20241122,095600,195733450,4040,4040,4040,4040,113
|
|
20241122,095500,195276930,4030,4040,4040,4030,59
|
|
20241122,095400,195038660,4030,4025,4030,4025,101
|
|
20241122,095300,194631955,4025,4025,4030,4025,242
|
|
20241122,095200,193657895,4025,4045,4045,4025,516
|
|
20241122,095100,191580675,4025,4035,4040,4025,2887
|
|
20241122,095000,179944075,4035,4050,4050,4030,12066
|
|
20241122,094900,131136360,4050,4060,4060,4050,317
|
|
20241122,094800,129850170,4065,4050,4065,4050,1009
|
|
20241122,094700,125758920,4050,4055,4055,4050,2723
|
|
20241122,094600,114719895,4055,4055,4055,4055,0
|
|
20241122,094500,114719895,4055,4055,4055,4055,9
|
|
20241122,094400,114683400,4060,4060,4060,4060,1
|
|
20241122,094300,114679340,4070,4055,4070,4055,2
|
|
20241122,094200,114671215,4055,4070,4070,4055,409
|
|
20241122,094100,113012495,4070,4070,4070,4055,12
|
|
20241122,094000,112963790,4055,4070,4070,4055,52
|
|
20241122,093900,112752900,4070,4070,4070,4070,1
|
|
20241122,093800,112748830,4070,4060,4070,4055,191
|
|
20241122,093700,111973365,4060,4060,4060,4060,1326
|
|
20241122,093600,106589805,4060,4060,4060,4060,101
|
|
20241122,093500,106179745,4070,4060,4070,4060,275
|
|
20241122,093400,105063235,4070,4070,4070,4070,104
|
|
20241122,093300,104639955,4070,4070,4070,4070,5
|
|
20241122,093200,104619605,4075,4070,4075,4065,2312
|
|
20241122,093100,95216990,4075,4080,4080,4075,8
|
|
20241122,093000,95184385,4080,4080,4080,4080,1
|
|
20241122,092900,95180305,4075,4075,4075,4075,101
|
|
20241122,092800,94768730,4080,4080,4080,4070,403
|
|
20241122,092700,93126505,4080,4080,4080,4065,89
|
|
20241122,092600,92764555,4065,4065,4065,4065,248
|
|
20241122,092500,91756435,4070,4075,4080,4070,1591
|
|
20241122,092400,85273060,4080,4075,4080,4065,3511
|
|
20241122,092300,70957565,4075,4055,4075,4055,201
|
|
20241122,092200,70138510,4055,4055,4055,4055,10
|
|
20241122,092100,70097960,4065,4075,4080,4065,3932
|
|
20241122,092000,54075055,4080,4065,4080,4065,1012
|
|
20241122,091900,49955415,4065,4065,4070,4065,410
|
|
20241122,091800,48288745,4065,4065,4065,4065,10
|
|
20241122,091700,48248095,4075,4075,4075,4075,0
|
|
20241122,091600,48248095,4075,4075,4075,4075,0
|
|
20241122,091500,48248095,4075,4075,4075,4075,1
|
|
20241122,091400,48244020,4075,4060,4075,4060,3049
|
|
20241122,091300,35832475,4060,4065,4065,4060,116
|
|
20241122,091200,35361425,4060,4060,4060,4060,1115
|
|
20241122,091100,30834525,4060,4060,4060,4060,728
|
|
20241122,091000,27878845,4060,4060,4060,4060,203
|
|
20241122,090900,27054665,4055,4065,4065,4055,6
|
|
20241122,090800,27030325,4045,4045,4045,4045,2
|
|
20241122,090700,27022235,4045,4050,4065,4045,1475
|
|
20241122,090600,21051855,4045,4060,4060,4045,1084
|
|
20241122,090500,16661100,4075,4075,4075,4075,2
|
|
20241122,090400,16652950,4075,4065,4075,4065,977
|
|
20241122,090300,12671685,4065,4080,4080,4060,622
|
|
20241122,090200,10137940,4065,4060,4080,4060,1365
|
|
20241122,090100,4577325,4060,4050,4060,4050,107
|
|
20241122,090000,4143945,4035,4035,4035,4035,1027
|