678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201500,893304400,3880,3880,3880,3880,8244
|
|
20241122,201400,893304400,3880,3880,3880,3880,0
|
|
20241122,201300,893304400,3880,3880,3880,3880,0
|
|
20241122,201200,893304400,3880,3880,3880,3880,0
|
|
20241122,201100,893304400,3880,3880,3880,3880,0
|
|
20241122,201000,893304400,3880,3880,3880,3880,0
|
|
20241122,200900,893304400,3880,3880,3880,3880,0
|
|
20241122,200800,893304400,3880,3880,3880,3880,0
|
|
20241122,200700,893304400,3880,3880,3880,3880,0
|
|
20241122,200600,893304400,3880,3880,3880,3880,0
|
|
20241122,200500,893304400,3880,3880,3880,3880,0
|
|
20241122,200400,893304400,3880,3880,3880,3880,0
|
|
20241122,200300,893304400,3880,3880,3880,3880,0
|
|
20241122,200200,893304400,3880,3880,3880,3880,0
|
|
20241122,200100,893304400,3880,3880,3880,3880,0
|
|
20241122,200000,893304400,3880,3880,3880,3880,0
|
|
20241122,195900,893304400,3880,3880,3880,3880,0
|
|
20241122,195800,893304400,3880,3880,3880,3880,0
|
|
20241122,195700,893304400,3880,3880,3880,3880,0
|
|
20241122,195600,893304400,3880,3880,3880,3880,0
|
|
20241122,195500,893304400,3880,3880,3880,3880,0
|
|
20241122,195400,893304400,3880,3880,3880,3880,0
|
|
20241122,195300,893304400,3880,3880,3880,3880,0
|
|
20241122,195200,893304400,3880,3880,3880,3880,0
|
|
20241122,195100,893304400,3880,3880,3880,3880,0
|
|
20241122,195000,893304400,3880,3880,3880,3880,0
|
|
20241122,194900,893304400,3880,3880,3880,3880,0
|
|
20241122,194800,893304400,3880,3880,3880,3880,0
|
|
20241122,194700,893304400,3880,3880,3880,3880,0
|
|
20241122,194600,893304400,3880,3880,3880,3880,0
|
|
20241122,194500,893304400,3880,3880,3880,3880,8244
|
|
20241122,194400,893304400,3880,3880,3880,3880,0
|
|
20241122,194300,893304400,3880,3880,3880,3880,0
|
|
20241122,194200,893304400,3880,3880,3880,3880,0
|
|
20241122,194100,893304400,3880,3880,3880,3880,0
|
|
20241122,194000,893304400,3880,3880,3880,3880,0
|
|
20241122,193900,893304400,3880,3880,3880,3880,0
|
|
20241122,193800,893304400,3880,3880,3880,3880,0
|
|
20241122,193700,893304400,3880,3880,3880,3880,0
|
|
20241122,193600,893304400,3880,3880,3880,3880,0
|
|
20241122,193500,893304400,3880,3880,3880,3880,0
|
|
20241122,193400,893304400,3880,3880,3880,3880,0
|
|
20241122,193300,893304400,3880,3880,3880,3880,0
|
|
20241122,193200,893304400,3880,3880,3880,3880,0
|
|
20241122,193100,893304400,3880,3880,3880,3880,0
|
|
20241122,193000,893304400,3880,3880,3880,3880,0
|
|
20241122,192900,893304400,3880,3880,3880,3880,0
|
|
20241122,192800,893304400,3880,3880,3880,3880,0
|
|
20241122,192700,893304400,3880,3880,3880,3880,0
|
|
20241122,192600,893304400,3880,3880,3880,3880,0
|
|
20241122,192500,893304400,3880,3880,3880,3880,0
|
|
20241122,192400,893304400,3880,3880,3880,3880,0
|
|
20241122,192300,893304400,3880,3880,3880,3880,0
|
|
20241122,192200,893304400,3880,3880,3880,3880,0
|
|
20241122,192100,893304400,3880,3880,3880,3880,0
|
|
20241122,192000,893304400,3880,3880,3880,3880,0
|
|
20241122,191900,893304400,3880,3880,3880,3880,0
|
|
20241122,191800,893304400,3880,3880,3880,3880,0
|
|
20241122,191700,893304400,3880,3880,3880,3880,0
|
|
20241122,191600,893304400,3880,3880,3880,3880,0
|
|
20241122,191500,893304400,3880,3880,3880,3880,8244
|
|
20241122,191400,893304400,3880,3880,3880,3880,0
|
|
20241122,191300,893304400,3880,3880,3880,3880,0
|
|
20241122,191200,893304400,3880,3880,3880,3880,0
|
|
20241122,191100,893304400,3880,3880,3880,3880,0
|
|
20241122,191000,893304400,3880,3880,3880,3880,0
|
|
20241122,190900,893304400,3880,3880,3880,3880,0
|
|
20241122,190800,893304400,3880,3880,3880,3880,0
|
|
20241122,190700,893304400,3880,3880,3880,3880,0
|
|
20241122,190600,893304400,3880,3880,3880,3880,0
|
|
20241122,190500,893304400,3880,3880,3880,3880,0
|
|
20241122,190400,893304400,3880,3880,3880,3880,0
|
|
20241122,190300,893304400,3880,3880,3880,3880,0
|
|
20241122,190200,893304400,3880,3880,3880,3880,0
|
|
20241122,190100,893304400,3880,3880,3880,3880,0
|
|
20241122,190000,893304400,3880,3880,3880,3880,0
|
|
20241122,185900,893304400,3880,3880,3880,3880,0
|
|
20241122,185800,893304400,3880,3880,3880,3880,0
|
|
20241122,185700,893304400,3880,3880,3880,3880,0
|
|
20241122,185600,893304400,3880,3880,3880,3880,0
|
|
20241122,185500,893304400,3880,3880,3880,3880,0
|
|
20241122,185400,893304400,3880,3880,3880,3880,0
|
|
20241122,185300,893304400,3880,3880,3880,3880,0
|
|
20241122,185200,893304400,3880,3880,3880,3880,0
|
|
20241122,185100,893304400,3880,3880,3880,3880,0
|
|
20241122,185000,893304400,3880,3880,3880,3880,0
|
|
20241122,184900,893304400,3880,3880,3880,3880,0
|
|
20241122,184800,893304400,3880,3880,3880,3880,0
|
|
20241122,184700,893304400,3880,3880,3880,3880,0
|
|
20241122,184600,893304400,3880,3880,3880,3880,0
|
|
20241122,184500,893304400,3880,3880,3880,3880,8244
|
|
20241122,184400,893304400,3880,3880,3880,3880,0
|
|
20241122,184300,893304400,3880,3880,3880,3880,0
|
|
20241122,184200,893304400,3880,3880,3880,3880,0
|
|
20241122,184100,893304400,3880,3880,3880,3880,0
|
|
20241122,184000,893304400,3880,3880,3880,3880,0
|
|
20241122,183900,893304400,3880,3880,3880,3880,0
|
|
20241122,183800,893304400,3880,3880,3880,3880,0
|
|
20241122,183700,893304400,3880,3880,3880,3880,0
|
|
20241122,183600,893304400,3880,3880,3880,3880,0
|
|
20241122,183500,893304400,3880,3880,3880,3880,0
|
|
20241122,183400,893304400,3880,3880,3880,3880,0
|
|
20241122,183300,893304400,3880,3880,3880,3880,0
|
|
20241122,183200,893304400,3880,3880,3880,3880,0
|
|
20241122,183100,893304400,3880,3880,3880,3880,0
|
|
20241122,183000,893304400,3880,3880,3880,3880,0
|
|
20241122,182900,893304400,3880,3880,3880,3880,0
|
|
20241122,182800,893304400,3880,3880,3880,3880,0
|
|
20241122,182700,893304400,3880,3880,3880,3880,0
|
|
20241122,182600,893304400,3880,3880,3880,3880,0
|
|
20241122,182500,893304400,3880,3880,3880,3880,0
|
|
20241122,182400,893304400,3880,3880,3880,3880,0
|
|
20241122,182300,893304400,3880,3880,3880,3880,0
|
|
20241122,182200,893304400,3880,3880,3880,3880,0
|
|
20241122,182100,893304400,3880,3880,3880,3880,0
|
|
20241122,182000,893304400,3880,3880,3880,3880,0
|
|
20241122,181900,893304400,3880,3880,3880,3880,0
|
|
20241122,181800,893304400,3880,3880,3880,3880,0
|
|
20241122,181700,893304400,3880,3880,3880,3880,0
|
|
20241122,181600,893304400,3880,3880,3880,3880,0
|
|
20241122,181500,893304400,3880,3880,3880,3880,8244
|
|
20241122,181400,893304400,3880,3880,3880,3880,0
|
|
20241122,181300,893304400,3880,3880,3880,3880,0
|
|
20241122,181200,893304400,3880,3880,3880,3880,0
|
|
20241122,181100,893304400,3880,3880,3880,3880,0
|
|
20241122,181000,893304400,3880,3880,3880,3880,0
|
|
20241122,180900,893304400,3880,3880,3880,3880,0
|
|
20241122,180800,893304400,3880,3880,3880,3880,0
|
|
20241122,180700,893304400,3880,3880,3880,3880,0
|
|
20241122,180600,893304400,3880,3880,3880,3880,0
|
|
20241122,180500,893304400,3880,3880,3880,3880,0
|
|
20241122,180400,893304400,3880,3880,3880,3880,0
|
|
20241122,180300,893304400,3880,3880,3880,3880,0
|
|
20241122,180200,893304400,3880,3880,3880,3880,0
|
|
20241122,180100,893304400,3880,3880,3880,3880,0
|
|
20241122,180000,893304400,3880,3880,3880,3880,0
|
|
20241122,175900,893304400,3880,3880,3880,3880,0
|
|
20241122,175800,893304400,3880,3880,3880,3880,0
|
|
20241122,175700,893304400,3880,3880,3880,3880,0
|
|
20241122,175600,893304400,3880,3880,3880,3880,0
|
|
20241122,175500,893304400,3880,3880,3880,3880,0
|
|
20241122,175400,893304400,3880,3880,3880,3880,0
|
|
20241122,175300,893304400,3880,3880,3880,3880,0
|
|
20241122,175200,893304400,3880,3880,3880,3880,0
|
|
20241122,175100,893304400,3880,3880,3880,3880,0
|
|
20241122,175000,893304400,3880,3880,3880,3880,0
|
|
20241122,174900,893304400,3880,3880,3880,3880,0
|
|
20241122,174800,893304400,3880,3880,3880,3880,0
|
|
20241122,174700,893304400,3880,3880,3880,3880,0
|
|
20241122,174600,893304400,3880,3880,3880,3880,0
|
|
20241122,174500,893304400,3880,3880,3880,3880,8244
|
|
20241122,174400,893304400,3880,3880,3880,3880,0
|
|
20241122,174300,893304400,3880,3880,3880,3880,0
|
|
20241122,174200,893304400,3880,3880,3880,3880,0
|
|
20241122,174100,893304400,3880,3880,3880,3880,0
|
|
20241122,174000,893304400,3880,3880,3880,3880,0
|
|
20241122,173900,893304400,3880,3880,3880,3880,0
|
|
20241122,173800,893304400,3880,3880,3880,3880,0
|
|
20241122,173700,893304400,3880,3880,3880,3880,0
|
|
20241122,173600,893304400,3880,3880,3880,3880,0
|
|
20241122,173500,893304400,3880,3880,3880,3880,0
|
|
20241122,173400,893304400,3880,3880,3880,3880,0
|
|
20241122,173300,893304400,3880,3880,3880,3880,0
|
|
20241122,173200,893304400,3880,3880,3880,3880,0
|
|
20241122,173100,893304400,3880,3880,3880,3880,0
|
|
20241122,173000,893304400,3880,3880,3880,3880,0
|
|
20241122,172900,893304400,3880,3880,3880,3880,0
|
|
20241122,172800,893304400,3880,3880,3880,3880,0
|
|
20241122,172700,893304400,3880,3880,3880,3880,0
|
|
20241122,172600,893304400,3880,3880,3880,3880,0
|
|
20241122,172500,893304400,3880,3880,3880,3880,0
|
|
20241122,172400,893304400,3880,3880,3880,3880,0
|
|
20241122,172300,893304400,3880,3880,3880,3880,0
|
|
20241122,172200,893304400,3880,3880,3880,3880,0
|
|
20241122,172100,893304400,3880,3880,3880,3880,0
|
|
20241122,172000,893304400,3880,3880,3880,3880,0
|
|
20241122,171900,893304400,3880,3880,3880,3880,0
|
|
20241122,171800,893304400,3880,3880,3880,3880,0
|
|
20241122,171700,893304400,3880,3880,3880,3880,0
|
|
20241122,171600,893304400,3880,3880,3880,3880,0
|
|
20241122,171500,893304400,3880,3880,3880,3880,8244
|
|
20241122,171400,893304400,3880,3880,3880,3880,0
|
|
20241122,171300,893304400,3880,3880,3880,3880,0
|
|
20241122,171200,893304400,3880,3880,3880,3880,0
|
|
20241122,171100,893304400,3880,3880,3880,3880,0
|
|
20241122,171000,893304400,3880,3880,3880,3880,0
|
|
20241122,170900,893304400,3880,3880,3880,3880,0
|
|
20241122,170800,893304400,3880,3880,3880,3880,0
|
|
20241122,170700,893304400,3880,3880,3880,3880,0
|
|
20241122,170600,893304400,3880,3880,3880,3880,0
|
|
20241122,170500,893304400,3880,3880,3880,3880,0
|
|
20241122,170400,893304400,3880,3880,3880,3880,0
|
|
20241122,170300,893304400,3880,3880,3880,3880,0
|
|
20241122,170200,893304400,3880,3880,3880,3880,0
|
|
20241122,170100,893304400,3880,3880,3880,3880,0
|
|
20241122,170000,893304400,3880,3880,3880,3880,0
|
|
20241122,165900,893304400,3880,3880,3880,3880,0
|
|
20241122,165800,893304400,3880,3880,3880,3880,0
|
|
20241122,165700,893304400,3880,3880,3880,3880,0
|
|
20241122,165600,893304400,3880,3880,3880,3880,0
|
|
20241122,165500,893304400,3880,3880,3880,3880,0
|
|
20241122,165400,893304400,3880,3880,3880,3880,0
|
|
20241122,165300,893304400,3880,3880,3880,3880,0
|
|
20241122,165200,893304400,3880,3880,3880,3880,0
|
|
20241122,165100,893304400,3880,3880,3880,3880,0
|
|
20241122,165000,893304400,3880,3880,3880,3880,0
|
|
20241122,164900,893304400,3880,3880,3880,3880,0
|
|
20241122,164800,893304400,3880,3880,3880,3880,0
|
|
20241122,164700,893304400,3880,3880,3880,3880,0
|
|
20241122,164600,893304400,3880,3880,3880,3880,0
|
|
20241122,164500,893304400,3880,3880,3880,3880,8244
|
|
20241122,164400,893304400,3880,3880,3880,3880,0
|
|
20241122,164300,893304400,3880,3880,3880,3880,0
|
|
20241122,164200,893304400,3880,3880,3880,3880,0
|
|
20241122,164100,893304400,3880,3880,3880,3880,0
|
|
20241122,164000,893304400,3880,3880,3880,3880,0
|
|
20241122,163900,893304400,3880,3880,3880,3880,0
|
|
20241122,163800,893304400,3880,3880,3880,3880,0
|
|
20241122,163700,893304400,3880,3880,3880,3880,0
|
|
20241122,163600,893304400,3880,3880,3880,3880,0
|
|
20241122,163500,893304400,3880,3880,3880,3880,0
|
|
20241122,163400,893304400,3880,3880,3880,3880,0
|
|
20241122,163300,893304400,3880,3880,3880,3880,0
|
|
20241122,163200,893304400,3880,3880,3880,3880,0
|
|
20241122,163100,893304400,3880,3880,3880,3880,0
|
|
20241122,163000,893304400,3880,3880,3880,3880,0
|
|
20241122,162900,893304400,3880,3880,3880,3880,0
|
|
20241122,162800,893304400,3880,3880,3880,3880,0
|
|
20241122,162700,893304400,3880,3880,3880,3880,0
|
|
20241122,162600,893304400,3880,3880,3880,3880,0
|
|
20241122,162500,893304400,3880,3880,3880,3880,0
|
|
20241122,162400,893304400,3880,3880,3880,3880,0
|
|
20241122,162300,893304400,3880,3880,3880,3880,0
|
|
20241122,162200,893304400,3880,3880,3880,3880,0
|
|
20241122,162100,893304400,3880,3880,3880,3880,0
|
|
20241122,162000,893304400,3880,3880,3880,3880,0
|
|
20241122,161900,893304400,3880,3880,3880,3880,0
|
|
20241122,161800,893304400,3880,3880,3880,3880,0
|
|
20241122,161700,893304400,3880,3880,3880,3880,0
|
|
20241122,161600,893304400,3880,3880,3880,3880,0
|
|
20241122,161500,893304400,3880,3880,3880,3880,8244
|
|
20241122,161400,893304400,3880,3880,3880,3880,0
|
|
20241122,161300,893304400,3880,3880,3880,3880,0
|
|
20241122,161200,893304400,3880,3880,3880,3880,0
|
|
20241122,161100,893304400,3880,3880,3880,3880,0
|
|
20241122,161000,893304400,3880,3880,3880,3880,0
|
|
20241122,160900,893304400,3880,3880,3880,3880,0
|
|
20241122,160800,893304400,3880,3880,3880,3880,0
|
|
20241122,160700,893304400,3880,3880,3880,3880,0
|
|
20241122,160600,893304400,3880,3880,3880,3880,0
|
|
20241122,160500,893304400,3880,3880,3880,3880,0
|
|
20241122,160400,893304400,3880,3880,3880,3880,0
|
|
20241122,160300,893304400,3880,3880,3880,3880,0
|
|
20241122,160200,893304400,3880,3880,3880,3880,0
|
|
20241122,160100,893304400,3880,3880,3880,3880,0
|
|
20241122,160000,893304400,3880,3880,3880,3880,0
|
|
20241122,155900,893304400,3880,3880,3880,3880,0
|
|
20241122,155800,893304400,3880,3880,3880,3880,0
|
|
20241122,155700,893304400,3880,3880,3880,3880,0
|
|
20241122,155600,893304400,3880,3880,3880,3880,0
|
|
20241122,155500,893304400,3880,3880,3880,3880,0
|
|
20241122,155400,893304400,3880,3880,3880,3880,0
|
|
20241122,155300,893304400,3880,3880,3880,3880,0
|
|
20241122,155200,893304400,3880,3880,3880,3880,0
|
|
20241122,155100,893304400,3880,3880,3880,3880,0
|
|
20241122,155000,893304400,3880,3880,3880,3880,0
|
|
20241122,154900,893304400,3880,3880,3880,3880,0
|
|
20241122,154800,893304400,3880,3880,3880,3880,0
|
|
20241122,154700,893304400,3880,3880,3880,3880,0
|
|
20241122,154600,893304400,3880,3880,3880,3880,0
|
|
20241122,154500,893304400,3880,3880,3880,3880,8244
|
|
20241122,154400,893304400,3880,3880,3880,3880,0
|
|
20241122,154300,893304400,3880,3880,3880,3880,0
|
|
20241122,154200,893304400,3880,3880,3880,3880,0
|
|
20241122,154100,893304400,3880,3880,3880,3880,0
|
|
20241122,154000,893304400,3880,3880,3880,3880,0
|
|
20241122,153900,893304400,3880,3880,3880,3880,0
|
|
20241122,153800,893304400,3880,3880,3880,3880,0
|
|
20241122,153700,893304400,3880,3880,3880,3880,0
|
|
20241122,153600,893304400,3880,3880,3880,3880,0
|
|
20241122,153500,893304400,3880,3880,3880,3880,0
|
|
20241122,153400,893304400,3880,3880,3880,3880,0
|
|
20241122,153300,893304400,3880,3880,3880,3880,0
|
|
20241122,153200,893304400,3880,3880,3880,3880,0
|
|
20241122,153100,893304400,3880,3880,3880,3880,0
|
|
20241122,153000,893304400,3880,3880,3880,3880,8244
|
|
20241122,152900,861317680,3880,3880,3880,3880,0
|
|
20241122,152800,861317680,3880,3880,3880,3880,0
|
|
20241122,152700,861317680,3880,3880,3880,3880,0
|
|
20241122,152600,861317680,3880,3880,3880,3880,0
|
|
20241122,152500,861317680,3880,3880,3880,3880,0
|
|
20241122,152400,861317680,3880,3880,3880,3880,0
|
|
20241122,152300,861317680,3880,3880,3880,3880,0
|
|
20241122,152200,861317680,3880,3880,3880,3880,0
|
|
20241122,152100,861317680,3880,3880,3880,3880,0
|
|
20241122,152000,861317680,3880,3880,3880,3880,0
|
|
20241122,151900,861317680,3880,3880,3880,3870,3368
|
|
20241122,151800,848250920,3870,3875,3880,3870,1114
|
|
20241122,151700,843933705,3875,3880,3880,3875,190
|
|
20241122,151600,843196605,3880,3880,3880,3880,257
|
|
20241122,151500,842199445,3880,3880,3880,3880,0
|
|
20241122,151400,842199445,3880,3875,3880,3870,885
|
|
20241122,151300,838768370,3870,3870,3870,3870,200
|
|
20241122,151200,837994370,3870,3870,3870,3870,500
|
|
20241122,151100,836059370,3870,3870,3870,3870,339
|
|
20241122,151000,834747440,3865,3865,3865,3865,0
|
|
20241122,150900,834747440,3865,3865,3865,3865,1
|
|
20241122,150800,834743575,3860,3860,3860,3860,0
|
|
20241122,150700,834743575,3860,3870,3870,3860,3989
|
|
20241122,150600,819339735,3875,3870,3875,3870,79
|
|
20241122,150500,819033640,3875,3875,3875,3875,0
|
|
20241122,150400,819033640,3875,3875,3875,3875,170
|
|
20241122,150300,818374890,3865,3865,3865,3865,8
|
|
20241122,150200,818343970,3865,3865,3865,3865,205
|
|
20241122,150100,817551645,3875,3875,3875,3875,170
|
|
20241122,150000,816892895,3865,3865,3865,3865,33
|
|
20241122,145900,816765350,3865,3875,3875,3865,220
|
|
20241122,145800,815913350,3865,3865,3865,3865,0
|
|
20241122,145700,815913350,3865,3865,3865,3865,0
|
|
20241122,145600,815913350,3865,3880,3880,3865,2171
|
|
20241122,145500,807514995,3880,3880,3880,3880,0
|
|
20241122,145400,807514995,3880,3880,3880,3880,0
|
|
20241122,145300,807514995,3880,3880,3880,3880,170
|
|
20241122,145200,806855395,3875,3875,3875,3875,500
|
|
20241122,145100,804917895,3880,3870,3880,3870,196
|
|
20241122,145000,804157675,3885,3880,3885,3880,2
|
|
20241122,144900,804149910,3880,3880,3880,3880,0
|
|
20241122,144800,804149910,3880,3870,3880,3870,216
|
|
20241122,144700,803312290,3880,3880,3880,3880,0
|
|
20241122,144600,803312290,3880,3880,3880,3880,2170
|
|
20241122,144500,794892690,3875,3870,3875,3870,3500
|
|
20241122,144400,781340190,3870,3870,3870,3870,0
|
|
20241122,144300,781340190,3870,3870,3870,3870,170
|
|
20241122,144200,780682290,3870,3870,3870,3870,579
|
|
20241122,144100,778441560,3865,3865,3865,3865,0
|
|
20241122,144000,778441560,3865,3865,3865,3865,170
|
|
20241122,143900,777784510,3865,3865,3865,3865,0
|
|
20241122,143800,777784510,3865,3865,3865,3865,171
|
|
20241122,143700,777123595,3865,3865,3865,3865,0
|
|
20241122,143600,777123595,3865,3865,3865,3865,0
|
|
20241122,143500,777123595,3865,3865,3865,3865,170
|
|
20241122,143400,776466545,3865,3865,3865,3865,0
|
|
20241122,143300,776466545,3865,3865,3865,3865,170
|
|
20241122,143200,775809495,3865,3865,3865,3865,2
|
|
20241122,143100,775801765,3865,3865,3865,3865,0
|
|
20241122,143000,775801765,3865,3865,3865,3865,170
|
|
20241122,142900,775144715,3855,3855,3855,3855,0
|
|
20241122,142800,775144715,3855,3860,3860,3855,174
|
|
20241122,142700,774473085,3860,3860,3860,3860,1
|
|
20241122,142600,774469225,3860,3860,3860,3860,0
|
|
20241122,142500,774469225,3860,3860,3860,3860,1170
|
|
20241122,142400,769953025,3860,3860,3860,3860,0
|
|
20241122,142300,769953025,3860,3860,3860,3860,0
|
|
20241122,142200,769953025,3860,3865,3865,3850,22316
|
|
20241122,142100,683909875,3865,3865,3865,3865,572
|
|
20241122,142000,681699095,3865,3860,3865,3860,2100
|
|
20241122,141900,673591745,3865,3865,3865,3865,2552
|
|
20241122,141800,663728265,3870,3870,3870,3870,1870
|
|
20241122,141700,656491365,3870,3880,3880,3870,270
|
|
20241122,141600,655444765,3875,3875,3875,3875,2000
|
|
20241122,141500,647694765,3885,3885,3885,3885,336
|
|
20241122,141400,646389405,3875,3875,3875,3875,0
|
|
20241122,141300,646389405,3875,3875,3875,3875,0
|
|
20241122,141200,646389405,3875,3875,3875,3875,4
|
|
20241122,141100,646373905,3875,3875,3875,3875,0
|
|
20241122,141000,646373905,3875,3875,3875,3875,170
|
|
20241122,140900,645715155,3875,3875,3875,3875,150
|
|
20241122,140800,645133905,3875,3885,3885,3875,3503
|
|
20241122,140700,631549780,3885,3885,3885,3885,170
|
|
20241122,140600,630889330,3875,3875,3875,3875,0
|
|
20241122,140500,630889330,3875,3880,3880,3875,142
|
|
20241122,140400,630339065,3885,3885,3885,3885,170
|
|
20241122,140300,629678615,3885,3885,3885,3885,0
|
|
20241122,140200,629678615,3885,3885,3885,3885,170
|
|
20241122,140100,629018165,3880,3880,3880,3880,0
|
|
20241122,140000,629018165,3880,3880,3880,3880,0
|
|
20241122,135900,629018165,3880,3880,3880,3880,170
|
|
20241122,135800,628358565,3880,3880,3880,3880,0
|
|
20241122,135700,628358565,3880,3880,3880,3880,220
|
|
20241122,135600,627504965,3880,3880,3880,3880,0
|
|
20241122,135500,627504965,3880,3880,3880,3880,0
|
|
20241122,135400,627504965,3880,3875,3880,3875,575
|
|
20241122,135300,625275990,3880,3880,3880,3880,981
|
|
20241122,135200,621469710,3880,3885,3885,3880,190
|
|
20241122,135100,620731660,3885,3885,3885,3885,0
|
|
20241122,135000,620731660,3885,3885,3885,3885,0
|
|
20241122,134900,620731660,3885,3885,3885,3885,170
|
|
20241122,134800,620071210,3875,3875,3875,3875,7
|
|
20241122,134700,620044085,3875,3875,3875,3875,2
|
|
20241122,134600,620036335,3885,3880,3885,3875,1040
|
|
20241122,134500,616002010,3880,3880,3880,3880,1000
|
|
20241122,134400,612122010,3880,3890,3890,3880,177
|
|
20241122,134300,611433550,3885,3885,3885,3885,1000
|
|
20241122,134200,607548550,3885,3880,3885,3880,330
|
|
20241122,134100,606266650,3885,3885,3885,3885,170
|
|
20241122,134000,605606200,3875,3875,3875,3875,2
|
|
20241122,133900,605598450,3885,3885,3885,3885,270
|
|
20241122,133800,604549500,3885,3885,3885,3885,0
|
|
20241122,133700,604549500,3885,3885,3885,3885,0
|
|
20241122,133600,604549500,3885,3885,3885,3885,170
|
|
20241122,133500,603889050,3880,3880,3880,3880,1180
|
|
20241122,133400,599310650,3880,3880,3880,3880,170
|
|
20241122,133300,598651050,3875,3880,3880,3875,2570
|
|
20241122,133200,588681950,3890,3890,3890,3890,1
|
|
20241122,133100,588678060,3885,3890,3890,3885,1171
|
|
20241122,133000,584127875,3890,3890,3890,3890,0
|
|
20241122,132900,584127875,3890,3890,3890,3890,0
|
|
20241122,132800,584127875,3890,3890,3890,3890,170
|
|
20241122,132700,583466575,3890,3890,3890,3890,0
|
|
20241122,132600,583466575,3890,3890,3890,3890,170
|
|
20241122,132500,582805275,3890,3890,3890,3890,0
|
|
20241122,132400,582805275,3890,3890,3890,3890,260
|
|
20241122,132300,581793875,3890,3890,3890,3890,170
|
|
20241122,132200,581132575,3880,3880,3880,3880,0
|
|
20241122,132100,581132575,3880,3885,3890,3880,403
|
|
20241122,132000,579566745,3885,3880,3885,3880,405
|
|
20241122,131900,577995320,3880,3885,3885,3880,352
|
|
20241122,131800,576627870,3890,3890,3890,3890,170
|
|
20241122,131700,575966570,3890,3890,3890,3890,1000
|
|
20241122,131600,572076570,3890,3890,3890,3890,170
|
|
20241122,131500,571415270,3885,3885,3885,3885,0
|
|
20241122,131400,571415270,3885,3885,3885,3885,1286
|
|
20241122,131300,566419160,3890,3890,3890,3890,1316
|
|
20241122,131200,561299920,3895,3895,3895,3895,0
|
|
20241122,131100,561299920,3895,3895,3895,3895,1000
|
|
20241122,131000,557404920,3890,3890,3890,3890,0
|
|
20241122,130900,557404920,3890,3890,3890,3890,0
|
|
20241122,130800,557404920,3890,3890,3890,3890,1
|
|
20241122,130700,557401030,3890,3890,3890,3890,1
|
|
20241122,130600,557397140,3895,3895,3895,3895,0
|
|
20241122,130500,557397140,3895,3895,3895,3895,0
|
|
20241122,130400,557397140,3895,3895,3895,3895,0
|
|
20241122,130300,557397140,3895,3890,3895,3890,2501
|
|
20241122,130200,547663250,3890,3890,3890,3890,13
|
|
20241122,130100,547612680,3890,3890,3890,3890,500
|
|
20241122,130000,545667680,3890,3890,3890,3890,0
|
|
20241122,125900,545667680,3890,3890,3890,3890,0
|
|
20241122,125800,545667680,3890,3890,3890,3890,0
|
|
20241122,125700,545667680,3890,3890,3890,3890,1189
|
|
20241122,125600,541042470,3890,3890,3890,3890,14
|
|
20241122,125500,540988010,3895,3895,3895,3895,0
|
|
20241122,125400,540988010,3895,3895,3895,3895,0
|
|
20241122,125300,540988010,3895,3895,3895,3895,0
|
|
20241122,125200,540988010,3895,3895,3895,3895,0
|
|
20241122,125100,540988010,3895,3895,3895,3890,1004
|
|
20241122,125000,537077445,3895,3895,3895,3895,0
|
|
20241122,124900,537077445,3895,3895,3895,3895,0
|
|
20241122,124800,537077445,3895,3895,3895,3895,0
|
|
20241122,124700,537077445,3895,3895,3895,3895,0
|
|
20241122,124600,537077445,3895,3895,3895,3895,0
|
|
20241122,124500,537077445,3895,3895,3895,3895,1
|
|
20241122,124400,537073550,3890,3890,3890,3890,0
|
|
20241122,124300,537073550,3890,3890,3890,3890,20
|
|
20241122,124200,536995750,3890,3890,3890,3890,7
|
|
20241122,124100,536968520,3890,3890,3890,3890,8
|
|
20241122,124000,536937400,3890,3890,3890,3890,500
|
|
20241122,123900,534992400,3890,3885,3890,3885,669
|
|
20241122,123800,532389995,3890,3890,3890,3890,0
|
|
20241122,123700,532389995,3890,3890,3890,3890,170
|
|
20241122,123600,531728695,3890,3890,3890,3890,2098
|
|
20241122,123500,523567475,3895,3895,3895,3895,0
|
|
20241122,123400,523567475,3895,3895,3895,3895,1
|
|
20241122,123300,523563580,3895,3895,3895,3895,0
|
|
20241122,123200,523563580,3895,3895,3895,3895,0
|
|
20241122,123100,523563580,3895,3895,3895,3895,0
|
|
20241122,123000,523563580,3895,3895,3895,3895,64
|
|
20241122,122900,523314300,3895,3895,3895,3895,2
|
|
20241122,122800,523306510,3895,3895,3895,3895,1000
|
|
20241122,122700,519411510,3895,3895,3895,3895,35
|
|
20241122,122600,519275185,3895,3895,3895,3895,4
|
|
20241122,122500,519259605,3890,3890,3890,3890,500
|
|
20241122,122400,517314605,3890,3890,3890,3890,1500
|
|
20241122,122300,511479605,3890,3890,3890,3890,0
|
|
20241122,122200,511479605,3890,3895,3895,3890,3
|
|
20241122,122100,511467930,3890,3890,3890,3890,0
|
|
20241122,122000,511467930,3890,3890,3890,3890,0
|
|
20241122,121900,511467930,3890,3890,3890,3890,0
|
|
20241122,121800,511467930,3890,3890,3890,3890,0
|
|
20241122,121700,511467930,3890,3890,3890,3890,0
|
|
20241122,121600,511467930,3890,3890,3890,3890,0
|
|
20241122,121500,511467930,3890,3895,3895,3890,185
|
|
20241122,121400,510747775,3895,3895,3895,3895,3412
|
|
20241122,121300,497458035,3895,3895,3895,3895,0
|
|
20241122,121200,497458035,3895,3895,3895,3895,155
|
|
20241122,121100,496854310,3895,3895,3895,3895,3911
|
|
20241122,121000,481620965,3890,3890,3890,3890,0
|
|
20241122,120900,481620965,3890,3890,3890,3890,0
|
|
20241122,120800,481620965,3890,3890,3890,3890,300
|
|
20241122,120700,480453965,3890,3890,3890,3890,0
|
|
20241122,120600,480453965,3890,3890,3890,3890,21
|
|
20241122,120500,480372275,3885,3885,3885,3885,2630
|
|
20241122,120400,470154725,3890,3890,3890,3890,2390
|
|
20241122,120300,460857625,3890,3890,3890,3890,2484
|
|
20241122,120200,451194865,3890,3890,3890,3890,135
|
|
20241122,120100,450669715,3890,3890,3890,3890,170
|
|
20241122,120000,450008415,3890,3890,3890,3890,1
|
|
20241122,115900,450004525,3890,3890,3890,3890,0
|
|
20241122,115800,450004525,3890,3890,3890,3890,170
|
|
20241122,115700,449343225,3890,3890,3890,3890,0
|
|
20241122,115600,449343225,3890,3890,3890,3890,2042
|
|
20241122,115500,441399845,3890,3890,3890,3890,1001
|
|
20241122,115400,437505955,3895,3895,3895,3895,0
|
|
20241122,115300,437505955,3895,3895,3895,3895,0
|
|
20241122,115200,437505955,3895,3895,3895,3895,0
|
|
20241122,115100,437505955,3895,3895,3895,3895,1
|
|
20241122,115000,437502060,3890,3890,3890,3890,0
|
|
20241122,114900,437502060,3890,3895,3895,3890,137
|
|
20241122,114800,436969125,3890,3890,3895,3890,3376
|
|
20241122,114700,423831480,3890,3890,3890,3890,0
|
|
20241122,114600,423831480,3890,3890,3890,3890,413
|
|
20241122,114500,422224910,3890,3890,3890,3890,362
|
|
20241122,114400,420816730,3890,3890,3890,3890,192
|
|
20241122,114300,420069850,3890,3890,3890,3890,170
|
|
20241122,114200,419408550,3890,3890,3890,3890,0
|
|
20241122,114100,419408550,3890,3890,3890,3890,33
|
|
20241122,114000,419280180,3890,3890,3890,3890,2170
|
|
20241122,113900,410838880,3890,3890,3890,3890,0
|
|
20241122,113800,410838880,3890,3890,3890,3890,170
|
|
20241122,113700,410177580,3890,3890,3890,3890,0
|
|
20241122,113600,410177580,3890,3890,3890,3890,0
|
|
20241122,113500,410177580,3890,3890,3890,3890,170
|
|
20241122,113400,409516280,3885,3885,3885,3885,635
|
|
20241122,113300,407049305,3885,3890,3890,3885,198
|
|
20241122,113200,406279160,3885,3885,3885,3885,523
|
|
20241122,113100,404247305,3890,3890,3890,3890,1
|
|
20241122,113000,404243415,3885,3885,3885,3885,2
|
|
20241122,112900,404235645,3890,3890,3890,3890,3368
|
|
20241122,112800,391134125,3890,3890,3890,3890,670
|
|
20241122,112700,388527825,3890,3890,3890,3890,0
|
|
20241122,112600,388527825,3890,3890,3890,3890,2002
|
|
20241122,112500,380740045,3880,3880,3890,3880,6540
|
|
20241122,112400,355323940,3880,3880,3880,3880,1122
|
|
20241122,112300,350970580,3880,3880,3880,3880,127
|
|
20241122,112200,350477820,3880,3880,3880,3880,170
|
|
20241122,112100,349818220,3880,3880,3880,3880,501
|
|
20241122,112000,347874340,3880,3880,3880,3880,1131
|
|
20241122,111900,343486060,3880,3880,3880,3880,0
|
|
20241122,111800,343486060,3880,3880,3880,3880,1
|
|
20241122,111700,343482180,3880,3880,3880,3880,181
|
|
20241122,111600,342779900,3875,3875,3875,3875,1731
|
|
20241122,111500,336072275,3875,3875,3875,3875,210
|
|
20241122,111400,335258525,3875,3870,3875,3870,1034
|
|
20241122,111300,331252840,3870,3870,3870,3870,0
|
|
20241122,111200,331252840,3870,3870,3870,3870,1500
|
|
20241122,111100,325447840,3870,3870,3870,3870,5
|
|
20241122,111000,325428490,3870,3870,3870,3870,2
|
|
20241122,110900,325420750,3870,3870,3870,3870,500
|
|
20241122,110800,323485750,3870,3870,3870,3870,0
|
|
20241122,110700,323485750,3870,3870,3870,3870,0
|
|
20241122,110600,323485750,3870,3870,3870,3870,750
|
|
20241122,110500,320583250,3870,3870,3870,3870,1379
|
|
20241122,110400,315246520,3875,3875,3875,3875,0
|
|
20241122,110300,315246520,3875,3875,3875,3875,0
|
|
20241122,110200,315246520,3875,3875,3875,3875,0
|
|
20241122,110100,315246520,3875,3875,3875,3875,0
|
|
20241122,110000,315246520,3875,3860,3880,3860,4094
|
|
20241122,105900,299385230,3865,3865,3865,3865,0
|
|
20241122,105800,299385230,3865,3865,3865,3865,0
|
|
20241122,105700,299385230,3865,3865,3865,3865,0
|
|
20241122,105600,299385230,3865,3865,3865,3865,0
|
|
20241122,105500,299385230,3865,3865,3865,3865,473
|
|
20241122,105400,297557085,3865,3865,3865,3865,0
|
|
20241122,105300,297557085,3865,3865,3865,3865,0
|
|
20241122,105200,297557085,3865,3865,3865,3865,0
|
|
20241122,105100,297557085,3865,3865,3865,3865,0
|
|
20241122,105000,297557085,3865,3865,3865,3865,0
|
|
20241122,104900,297557085,3865,3865,3865,3865,0
|
|
20241122,104800,297557085,3865,3865,3865,3865,0
|
|
20241122,104700,297557085,3865,3865,3865,3865,0
|
|
20241122,104600,297557085,3865,3865,3865,3865,129
|
|
20241122,104500,297058500,3855,3855,3855,3855,0
|
|
20241122,104400,297058500,3855,3865,3865,3855,46
|
|
20241122,104300,296881010,3865,3860,3865,3860,440
|
|
20241122,104200,295180645,3855,3855,3855,3855,52
|
|
20241122,104100,294980185,3850,3850,3850,3850,0
|
|
20241122,104000,294980185,3850,3850,3850,3850,0
|
|
20241122,103900,294980185,3850,3855,3855,3850,4140
|
|
20241122,103800,279035865,3855,3855,3855,3855,0
|
|
20241122,103700,279035865,3855,3855,3855,3855,1
|
|
20241122,103600,279032010,3855,3855,3855,3855,1534
|
|
20241122,103500,273118440,3860,3860,3860,3860,501
|
|
20241122,103400,271184580,3865,3865,3865,3865,259
|
|
20241122,103300,270183545,3865,3865,3865,3865,1
|
|
20241122,103200,270179680,3860,3860,3860,3860,1000
|
|
20241122,103100,266319680,3865,3865,3865,3865,500
|
|
20241122,103000,264387180,3855,3865,3865,3855,92
|
|
20241122,102900,264032305,3860,3860,3860,3860,0
|
|
20241122,102800,264032305,3860,3860,3860,3860,0
|
|
20241122,102700,264032305,3860,3860,3860,3860,0
|
|
20241122,102600,264032305,3860,3860,3860,3860,0
|
|
20241122,102500,264032305,3860,3860,3860,3860,510
|
|
20241122,102400,262063705,3860,3860,3860,3860,600
|
|
20241122,102300,259747705,3855,3855,3855,3855,0
|
|
20241122,102200,259747705,3855,3855,3855,3855,0
|
|
20241122,102100,259747705,3855,3855,3855,3855,1500
|
|
20241122,102000,253965205,3860,3860,3860,3860,0
|
|
20241122,101900,253965205,3860,3860,3860,3860,0
|
|
20241122,101800,253965205,3860,3860,3860,3860,1000
|
|
20241122,101700,250105205,3855,3855,3855,3855,27
|
|
20241122,101600,250001120,3855,3855,3855,3855,129
|
|
20241122,101500,249503825,3855,3855,3855,3855,0
|
|
20241122,101400,249503825,3855,3855,3855,3855,113
|
|
20241122,101300,249068210,3855,3855,3855,3855,3342
|
|
20241122,101200,236184800,3860,3860,3860,3860,1067
|
|
20241122,101100,232066180,3860,3860,3860,3860,2
|
|
20241122,101000,232058460,3860,3870,3870,3860,2032
|
|
20241122,100900,224208265,3870,3870,3870,3870,0
|
|
20241122,100800,224208265,3870,3870,3870,3870,7
|
|
20241122,100700,224181175,3870,3870,3870,3870,100
|
|
20241122,100600,223794175,3870,3870,3870,3870,0
|
|
20241122,100500,223794175,3870,3870,3870,3870,315
|
|
20241122,100400,222575125,3870,3865,3870,3865,275
|
|
20241122,100300,221510880,3870,3875,3875,3870,454
|
|
20241122,100200,219753895,3870,3870,3870,3870,555
|
|
20241122,100100,217606045,3870,3870,3870,3870,0
|
|
20241122,100000,217606045,3870,3860,3870,3860,362
|
|
20241122,095900,216205380,3865,3865,3865,3865,1
|
|
20241122,095800,216201515,3865,3865,3865,3865,74
|
|
20241122,095700,215915505,3865,3865,3865,3865,0
|
|
20241122,095600,215915505,3865,3860,3865,3860,27
|
|
20241122,095500,215811275,3865,3865,3865,3865,87
|
|
20241122,095400,215475020,3865,3865,3865,3865,614
|
|
20241122,095300,213101910,3865,3865,3865,3865,0
|
|
20241122,095200,213101910,3865,3860,3865,3860,1166
|
|
20241122,095100,208596150,3860,3860,3860,3860,30
|
|
20241122,095000,208480350,3860,3860,3860,3860,0
|
|
20241122,094900,208480350,3860,3860,3860,3860,0
|
|
20241122,094800,208480350,3860,3860,3860,3860,768
|
|
20241122,094700,205515870,3850,3850,3850,3850,1000
|
|
20241122,094600,201665870,3850,3850,3850,3850,1
|
|
20241122,094500,201662020,3850,3860,3860,3850,159
|
|
20241122,094400,201048310,3860,3860,3860,3860,1226
|
|
20241122,094300,196315950,3860,3840,3860,3840,2825
|
|
20241122,094200,185433570,3840,3830,3840,3830,581
|
|
20241122,094100,183202540,3840,3840,3840,3840,101
|
|
20241122,094000,182814700,3845,3835,3845,3835,382
|
|
20241122,093900,181348100,3835,3835,3835,3835,100
|
|
20241122,093800,180964600,3830,3845,3845,3825,4651
|
|
20241122,093700,163161060,3825,3845,3845,3825,5785
|
|
20241122,093600,140989295,3840,3850,3850,3840,1842
|
|
20241122,093500,133911910,3845,3850,3850,3845,490
|
|
20241122,093400,132025465,3850,3850,3850,3850,815
|
|
20241122,093300,128887715,3860,3860,3860,3860,3
|
|
20241122,093200,128876135,3850,3860,3860,3850,31
|
|
20241122,093100,128756745,3850,3850,3850,3850,762
|
|
20241122,093000,125823045,3850,3860,3860,3850,978
|
|
20241122,092900,122056245,3860,3850,3860,3850,2053
|
|
20241122,092800,114132790,3850,3840,3850,3835,1200
|
|
20241122,092700,109526255,3850,3845,3850,3845,687
|
|
20241122,092600,106881635,3845,3845,3845,3845,180
|
|
20241122,092500,106189535,3845,3840,3845,3840,147
|
|
20241122,092400,105624425,3840,3845,3845,3840,737
|
|
20241122,092300,102791405,3840,3835,3840,3835,179
|
|
20241122,092200,102104925,3835,3830,3835,3830,507
|
|
20241122,092100,100162615,3835,3835,3835,3835,200
|
|
20241122,092000,99395615,3835,3830,3835,3830,935
|
|
20241122,091900,95811560,3825,3840,3840,3825,201
|
|
20241122,091800,95039735,3835,3815,3840,3815,2663
|
|
20241122,091700,84857890,3810,3810,3810,3810,735
|
|
20241122,091600,82057540,3810,3810,3810,3810,100
|
|
20241122,091500,81676540,3810,3810,3810,3810,701
|
|
20241122,091400,79005730,3805,3805,3805,3805,612
|
|
20241122,091300,76677070,3800,3800,3805,3800,1072
|
|
20241122,091200,72603420,3805,3805,3805,3805,0
|
|
20241122,091100,72603420,3805,3810,3810,3800,4732
|
|
20241122,091000,54613975,3815,3815,3815,3815,819
|
|
20241122,090900,51489490,3815,3820,3820,3815,542
|
|
20241122,090800,49420755,3815,3820,3820,3815,1085
|
|
20241122,090700,45278875,3820,3815,3820,3815,13
|
|
20241122,090600,45229265,3805,3805,3805,3805,0
|
|
20241122,090500,45229265,3805,3815,3815,3805,1003
|
|
20241122,090400,41402850,3810,3810,3815,3790,3903
|
|
20241122,090300,26575465,3810,3810,3810,3810,1107
|
|
20241122,090200,22357795,3815,3830,3830,3815,1607
|
|
20241122,090100,16220325,3850,3860,3860,3850,1226
|
|
20241122,090000,11488225,3860,3860,3865,3820,2517
|