686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,202300,80887460,4880,4880,4880,4880,350
|
|
20241122,202200,80887460,4880,4880,4880,4880,0
|
|
20241122,202100,80887460,4880,4880,4880,4880,0
|
|
20241122,202000,80887460,4880,4880,4880,4880,0
|
|
20241122,201900,80887460,4880,4880,4880,4880,0
|
|
20241122,201800,80887460,4880,4880,4880,4880,0
|
|
20241122,201700,80887460,4880,4880,4880,4880,0
|
|
20241122,201600,80887460,4880,4880,4880,4880,0
|
|
20241122,201500,80887460,4880,4880,4880,4880,0
|
|
20241122,201400,80887460,4880,4880,4880,4880,0
|
|
20241122,201300,80887460,4880,4880,4880,4880,0
|
|
20241122,201200,80887460,4880,4880,4880,4880,0
|
|
20241122,201100,80887460,4880,4880,4880,4880,0
|
|
20241122,201000,80887460,4880,4880,4880,4880,0
|
|
20241122,200900,80887460,4880,4880,4880,4880,0
|
|
20241122,200800,80887460,4880,4880,4880,4880,0
|
|
20241122,200700,80887460,4880,4880,4880,4880,0
|
|
20241122,200600,80887460,4880,4880,4880,4880,0
|
|
20241122,200500,80887460,4880,4880,4880,4880,0
|
|
20241122,200400,80887460,4880,4880,4880,4880,0
|
|
20241122,200300,80887460,4880,4880,4880,4880,0
|
|
20241122,200200,80887460,4880,4880,4880,4880,0
|
|
20241122,200100,80887460,4880,4880,4880,4880,0
|
|
20241122,200000,80887460,4880,4880,4880,4880,0
|
|
20241122,195900,80887460,4880,4880,4880,4880,0
|
|
20241122,195800,80887460,4880,4880,4880,4880,0
|
|
20241122,195700,80887460,4880,4880,4880,4880,0
|
|
20241122,195600,80887460,4880,4880,4880,4880,0
|
|
20241122,195500,80887460,4880,4880,4880,4880,0
|
|
20241122,195400,80887460,4880,4880,4880,4880,0
|
|
20241122,195300,80887460,4880,4880,4880,4880,350
|
|
20241122,195200,80887460,4880,4880,4880,4880,0
|
|
20241122,195100,80887460,4880,4880,4880,4880,0
|
|
20241122,195000,80887460,4880,4880,4880,4880,0
|
|
20241122,194900,80887460,4880,4880,4880,4880,0
|
|
20241122,194800,80887460,4880,4880,4880,4880,0
|
|
20241122,194700,80887460,4880,4880,4880,4880,0
|
|
20241122,194600,80887460,4880,4880,4880,4880,0
|
|
20241122,194500,80887460,4880,4880,4880,4880,0
|
|
20241122,194400,80887460,4880,4880,4880,4880,0
|
|
20241122,194300,80887460,4880,4880,4880,4880,0
|
|
20241122,194200,80887460,4880,4880,4880,4880,0
|
|
20241122,194100,80887460,4880,4880,4880,4880,0
|
|
20241122,194000,80887460,4880,4880,4880,4880,0
|
|
20241122,193900,80887460,4880,4880,4880,4880,0
|
|
20241122,193800,80887460,4880,4880,4880,4880,0
|
|
20241122,193700,80887460,4880,4880,4880,4880,0
|
|
20241122,193600,80887460,4880,4880,4880,4880,0
|
|
20241122,193500,80887460,4880,4880,4880,4880,0
|
|
20241122,193400,80887460,4880,4880,4880,4880,0
|
|
20241122,193300,80887460,4880,4880,4880,4880,0
|
|
20241122,193200,80887460,4880,4880,4880,4880,0
|
|
20241122,193100,80887460,4880,4880,4880,4880,0
|
|
20241122,193000,80887460,4880,4880,4880,4880,0
|
|
20241122,192900,80887460,4880,4880,4880,4880,0
|
|
20241122,192800,80887460,4880,4880,4880,4880,0
|
|
20241122,192700,80887460,4880,4880,4880,4880,0
|
|
20241122,192600,80887460,4880,4880,4880,4880,0
|
|
20241122,192500,80887460,4880,4880,4880,4880,0
|
|
20241122,192400,80887460,4880,4880,4880,4880,0
|
|
20241122,192300,80887460,4880,4880,4880,4880,350
|
|
20241122,192200,80887460,4880,4880,4880,4880,0
|
|
20241122,192100,80887460,4880,4880,4880,4880,0
|
|
20241122,192000,80887460,4880,4880,4880,4880,0
|
|
20241122,191900,80887460,4880,4880,4880,4880,0
|
|
20241122,191800,80887460,4880,4880,4880,4880,0
|
|
20241122,191700,80887460,4880,4880,4880,4880,0
|
|
20241122,191600,80887460,4880,4880,4880,4880,0
|
|
20241122,191500,80887460,4880,4880,4880,4880,0
|
|
20241122,191400,80887460,4880,4880,4880,4880,0
|
|
20241122,191300,80887460,4880,4880,4880,4880,0
|
|
20241122,191200,80887460,4880,4880,4880,4880,0
|
|
20241122,191100,80887460,4880,4880,4880,4880,0
|
|
20241122,191000,80887460,4880,4880,4880,4880,0
|
|
20241122,190900,80887460,4880,4880,4880,4880,0
|
|
20241122,190800,80887460,4880,4880,4880,4880,0
|
|
20241122,190700,80887460,4880,4880,4880,4880,0
|
|
20241122,190600,80887460,4880,4880,4880,4880,0
|
|
20241122,190500,80887460,4880,4880,4880,4880,0
|
|
20241122,190400,80887460,4880,4880,4880,4880,0
|
|
20241122,190300,80887460,4880,4880,4880,4880,0
|
|
20241122,190200,80887460,4880,4880,4880,4880,0
|
|
20241122,190100,80887460,4880,4880,4880,4880,0
|
|
20241122,190000,80887460,4880,4880,4880,4880,0
|
|
20241122,185900,80887460,4880,4880,4880,4880,0
|
|
20241122,185800,80887460,4880,4880,4880,4880,0
|
|
20241122,185700,80887460,4880,4880,4880,4880,0
|
|
20241122,185600,80887460,4880,4880,4880,4880,0
|
|
20241122,185500,80887460,4880,4880,4880,4880,0
|
|
20241122,185400,80887460,4880,4880,4880,4880,0
|
|
20241122,185300,80887460,4880,4880,4880,4880,350
|
|
20241122,185200,80887460,4880,4880,4880,4880,0
|
|
20241122,185100,80887460,4880,4880,4880,4880,0
|
|
20241122,185000,80887460,4880,4880,4880,4880,0
|
|
20241122,184900,80887460,4880,4880,4880,4880,0
|
|
20241122,184800,80887460,4880,4880,4880,4880,0
|
|
20241122,184700,80887460,4880,4880,4880,4880,0
|
|
20241122,184600,80887460,4880,4880,4880,4880,0
|
|
20241122,184500,80887460,4880,4880,4880,4880,0
|
|
20241122,184400,80887460,4880,4880,4880,4880,0
|
|
20241122,184300,80887460,4880,4880,4880,4880,0
|
|
20241122,184200,80887460,4880,4880,4880,4880,0
|
|
20241122,184100,80887460,4880,4880,4880,4880,0
|
|
20241122,184000,80887460,4880,4880,4880,4880,0
|
|
20241122,183900,80887460,4880,4880,4880,4880,0
|
|
20241122,183800,80887460,4880,4880,4880,4880,0
|
|
20241122,183700,80887460,4880,4880,4880,4880,0
|
|
20241122,183600,80887460,4880,4880,4880,4880,0
|
|
20241122,183500,80887460,4880,4880,4880,4880,0
|
|
20241122,183400,80887460,4880,4880,4880,4880,0
|
|
20241122,183300,80887460,4880,4880,4880,4880,0
|
|
20241122,183200,80887460,4880,4880,4880,4880,0
|
|
20241122,183100,80887460,4880,4880,4880,4880,0
|
|
20241122,183000,80887460,4880,4880,4880,4880,0
|
|
20241122,182900,80887460,4880,4880,4880,4880,0
|
|
20241122,182800,80887460,4880,4880,4880,4880,0
|
|
20241122,182700,80887460,4880,4880,4880,4880,0
|
|
20241122,182600,80887460,4880,4880,4880,4880,0
|
|
20241122,182500,80887460,4880,4880,4880,4880,0
|
|
20241122,182400,80887460,4880,4880,4880,4880,0
|
|
20241122,182300,80887460,4880,4880,4880,4880,350
|
|
20241122,182200,80887460,4880,4880,4880,4880,0
|
|
20241122,182100,80887460,4880,4880,4880,4880,0
|
|
20241122,182000,80887460,4880,4880,4880,4880,0
|
|
20241122,181900,80887460,4880,4880,4880,4880,0
|
|
20241122,181800,80887460,4880,4880,4880,4880,0
|
|
20241122,181700,80887460,4880,4880,4880,4880,0
|
|
20241122,181600,80887460,4880,4880,4880,4880,0
|
|
20241122,181500,80887460,4880,4880,4880,4880,0
|
|
20241122,181400,80887460,4880,4880,4880,4880,0
|
|
20241122,181300,80887460,4880,4880,4880,4880,0
|
|
20241122,181200,80887460,4880,4880,4880,4880,0
|
|
20241122,181100,80887460,4880,4880,4880,4880,0
|
|
20241122,181000,80887460,4880,4880,4880,4880,0
|
|
20241122,180900,80887460,4880,4880,4880,4880,0
|
|
20241122,180800,80887460,4880,4880,4880,4880,0
|
|
20241122,180700,80887460,4880,4880,4880,4880,0
|
|
20241122,180600,80887460,4880,4880,4880,4880,0
|
|
20241122,180500,80887460,4880,4880,4880,4880,0
|
|
20241122,180400,80887460,4880,4880,4880,4880,0
|
|
20241122,180300,80887460,4880,4880,4880,4880,0
|
|
20241122,180200,80887460,4880,4880,4880,4880,0
|
|
20241122,180100,80887460,4880,4880,4880,4880,0
|
|
20241122,180000,80887460,4880,4880,4880,4880,0
|
|
20241122,175900,80887460,4880,4880,4880,4880,0
|
|
20241122,175800,80887460,4880,4880,4880,4880,0
|
|
20241122,175700,80887460,4880,4880,4880,4880,0
|
|
20241122,175600,80887460,4880,4880,4880,4880,0
|
|
20241122,175500,80887460,4880,4880,4880,4880,0
|
|
20241122,175400,80887460,4880,4880,4880,4880,0
|
|
20241122,175300,80887460,4880,4880,4880,4880,350
|
|
20241122,175200,80887460,4880,4880,4880,4880,0
|
|
20241122,175100,80887460,4880,4880,4880,4880,0
|
|
20241122,175000,80887460,4880,4880,4880,4880,0
|
|
20241122,174900,80887460,4880,4880,4880,4880,0
|
|
20241122,174800,80887460,4880,4880,4880,4880,0
|
|
20241122,174700,80887460,4880,4880,4880,4880,0
|
|
20241122,174600,80887460,4880,4880,4880,4880,0
|
|
20241122,174500,80887460,4880,4880,4880,4880,0
|
|
20241122,174400,80887460,4880,4880,4880,4880,0
|
|
20241122,174300,80887460,4880,4880,4880,4880,0
|
|
20241122,174200,80887460,4880,4880,4880,4880,0
|
|
20241122,174100,80887460,4880,4880,4880,4880,0
|
|
20241122,174000,80887460,4880,4880,4880,4880,0
|
|
20241122,173900,80887460,4880,4880,4880,4880,0
|
|
20241122,173800,80887460,4880,4880,4880,4880,0
|
|
20241122,173700,80887460,4880,4880,4880,4880,0
|
|
20241122,173600,80887460,4880,4880,4880,4880,0
|
|
20241122,173500,80887460,4880,4880,4880,4880,0
|
|
20241122,173400,80887460,4880,4880,4880,4880,0
|
|
20241122,173300,80887460,4880,4880,4880,4880,0
|
|
20241122,173200,80887460,4880,4880,4880,4880,0
|
|
20241122,173100,80887460,4880,4880,4880,4880,0
|
|
20241122,173000,80887460,4880,4880,4880,4880,0
|
|
20241122,172900,80887460,4880,4880,4880,4880,0
|
|
20241122,172800,80887460,4880,4880,4880,4880,0
|
|
20241122,172700,80887460,4880,4880,4880,4880,0
|
|
20241122,172600,80887460,4880,4880,4880,4880,0
|
|
20241122,172500,80887460,4880,4880,4880,4880,0
|
|
20241122,172400,80887460,4880,4880,4880,4880,0
|
|
20241122,172300,80887460,4880,4880,4880,4880,350
|
|
20241122,172200,80887460,4880,4880,4880,4880,0
|
|
20241122,172100,80887460,4880,4880,4880,4880,0
|
|
20241122,172000,80887460,4880,4880,4880,4880,0
|
|
20241122,171900,80887460,4880,4880,4880,4880,0
|
|
20241122,171800,80887460,4880,4880,4880,4880,0
|
|
20241122,171700,80887460,4880,4880,4880,4880,0
|
|
20241122,171600,80887460,4880,4880,4880,4880,0
|
|
20241122,171500,80887460,4880,4880,4880,4880,0
|
|
20241122,171400,80887460,4880,4880,4880,4880,0
|
|
20241122,171300,80887460,4880,4880,4880,4880,0
|
|
20241122,171200,80887460,4880,4880,4880,4880,0
|
|
20241122,171100,80887460,4880,4880,4880,4880,0
|
|
20241122,171000,80887460,4880,4880,4880,4880,0
|
|
20241122,170900,80887460,4880,4880,4880,4880,0
|
|
20241122,170800,80887460,4880,4880,4880,4880,0
|
|
20241122,170700,80887460,4880,4880,4880,4880,0
|
|
20241122,170600,80887460,4880,4880,4880,4880,0
|
|
20241122,170500,80887460,4880,4880,4880,4880,0
|
|
20241122,170400,80887460,4880,4880,4880,4880,0
|
|
20241122,170300,80887460,4880,4880,4880,4880,0
|
|
20241122,170200,80887460,4880,4880,4880,4880,0
|
|
20241122,170100,80887460,4880,4880,4880,4880,0
|
|
20241122,170000,80887460,4880,4880,4880,4880,0
|
|
20241122,165900,80887460,4880,4880,4880,4880,0
|
|
20241122,165800,80887460,4880,4880,4880,4880,0
|
|
20241122,165700,80887460,4880,4880,4880,4880,0
|
|
20241122,165600,80887460,4880,4880,4880,4880,0
|
|
20241122,165500,80887460,4880,4880,4880,4880,0
|
|
20241122,165400,80887460,4880,4880,4880,4880,0
|
|
20241122,165300,80887460,4880,4880,4880,4880,350
|
|
20241122,165200,80887460,4880,4880,4880,4880,0
|
|
20241122,165100,80887460,4880,4880,4880,4880,0
|
|
20241122,165000,80887460,4880,4880,4880,4880,0
|
|
20241122,164900,80887460,4880,4880,4880,4880,0
|
|
20241122,164800,80887460,4880,4880,4880,4880,0
|
|
20241122,164700,80887460,4880,4880,4880,4880,0
|
|
20241122,164600,80887460,4880,4880,4880,4880,0
|
|
20241122,164500,80887460,4880,4880,4880,4880,0
|
|
20241122,164400,80887460,4880,4880,4880,4880,0
|
|
20241122,164300,80887460,4880,4880,4880,4880,0
|
|
20241122,164200,80887460,4880,4880,4880,4880,0
|
|
20241122,164100,80887460,4880,4880,4880,4880,0
|
|
20241122,164000,80887460,4880,4880,4880,4880,0
|
|
20241122,163900,80887460,4880,4880,4880,4880,0
|
|
20241122,163800,80887460,4880,4880,4880,4880,0
|
|
20241122,163700,80887460,4880,4880,4880,4880,0
|
|
20241122,163600,80887460,4880,4880,4880,4880,0
|
|
20241122,163500,80887460,4880,4880,4880,4880,0
|
|
20241122,163400,80887460,4880,4880,4880,4880,0
|
|
20241122,163300,80887460,4880,4880,4880,4880,0
|
|
20241122,163200,80887460,4880,4880,4880,4880,0
|
|
20241122,163100,80887460,4880,4880,4880,4880,0
|
|
20241122,163000,80887460,4880,4880,4880,4880,0
|
|
20241122,162900,80887460,4880,4880,4880,4880,0
|
|
20241122,162800,80887460,4880,4880,4880,4880,0
|
|
20241122,162700,80887460,4880,4880,4880,4880,0
|
|
20241122,162600,80887460,4880,4880,4880,4880,0
|
|
20241122,162500,80887460,4880,4880,4880,4880,0
|
|
20241122,162400,80887460,4880,4880,4880,4880,0
|
|
20241122,162300,80887460,4880,4880,4880,4880,350
|
|
20241122,162200,80887460,4880,4880,4880,4880,0
|
|
20241122,162100,80887460,4880,4880,4880,4880,0
|
|
20241122,162000,80887460,4880,4880,4880,4880,0
|
|
20241122,161900,80887460,4880,4880,4880,4880,0
|
|
20241122,161800,80887460,4880,4880,4880,4880,0
|
|
20241122,161700,80887460,4880,4880,4880,4880,0
|
|
20241122,161600,80887460,4880,4880,4880,4880,0
|
|
20241122,161500,80887460,4880,4880,4880,4880,0
|
|
20241122,161400,80887460,4880,4880,4880,4880,0
|
|
20241122,161300,80887460,4880,4880,4880,4880,0
|
|
20241122,161200,80887460,4880,4880,4880,4880,0
|
|
20241122,161100,80887460,4880,4880,4880,4880,0
|
|
20241122,161000,80887460,4880,4880,4880,4880,0
|
|
20241122,160900,80887460,4880,4880,4880,4880,0
|
|
20241122,160800,80887460,4880,4880,4880,4880,0
|
|
20241122,160700,80887460,4880,4880,4880,4880,0
|
|
20241122,160600,80887460,4880,4880,4880,4880,0
|
|
20241122,160500,80887460,4880,4880,4880,4880,0
|
|
20241122,160400,80887460,4880,4880,4880,4880,0
|
|
20241122,160300,80887460,4880,4880,4880,4880,0
|
|
20241122,160200,80887460,4880,4880,4880,4880,0
|
|
20241122,160100,80887460,4880,4880,4880,4880,0
|
|
20241122,160000,80887460,4880,4880,4880,4880,0
|
|
20241122,155900,80887460,4880,4880,4880,4880,0
|
|
20241122,155800,80887460,4880,4880,4880,4880,0
|
|
20241122,155700,80887460,4880,4880,4880,4880,0
|
|
20241122,155600,80887460,4880,4880,4880,4880,0
|
|
20241122,155500,80887460,4880,4880,4880,4880,0
|
|
20241122,155400,80887460,4880,4880,4880,4880,0
|
|
20241122,155300,80887460,4880,4880,4880,4880,350
|
|
20241122,155200,80887460,4880,4880,4880,4880,0
|
|
20241122,155100,80887460,4880,4880,4880,4880,0
|
|
20241122,155000,80887460,4880,4880,4880,4880,0
|
|
20241122,154900,80887460,4880,4880,4880,4880,0
|
|
20241122,154800,80887460,4880,4880,4880,4880,0
|
|
20241122,154700,80887460,4880,4880,4880,4880,0
|
|
20241122,154600,80887460,4880,4880,4880,4880,0
|
|
20241122,154500,80887460,4880,4880,4880,4880,0
|
|
20241122,154400,80887460,4880,4880,4880,4880,0
|
|
20241122,154300,80887460,4880,4880,4880,4880,0
|
|
20241122,154200,80887460,4880,4880,4880,4880,0
|
|
20241122,154100,80887460,4880,4880,4880,4880,0
|
|
20241122,154000,80887460,4880,4880,4880,4880,0
|
|
20241122,153900,80887460,4880,4880,4880,4880,0
|
|
20241122,153800,80887460,4880,4880,4880,4880,0
|
|
20241122,153700,80887460,4880,4880,4880,4880,0
|
|
20241122,153600,80887460,4880,4880,4880,4880,0
|
|
20241122,153500,80887460,4880,4880,4880,4880,0
|
|
20241122,153400,80887460,4880,4880,4880,4880,0
|
|
20241122,153300,80887460,4880,4880,4880,4880,0
|
|
20241122,153200,80887460,4880,4880,4880,4880,0
|
|
20241122,153100,80887460,4880,4880,4880,4880,0
|
|
20241122,153000,80887460,4880,4880,4880,4880,350
|
|
20241122,152900,79179460,4745,4745,4745,4745,0
|
|
20241122,152800,79179460,4745,4745,4745,4745,0
|
|
20241122,152700,79179460,4745,4745,4745,4745,0
|
|
20241122,152600,79179460,4745,4745,4745,4745,0
|
|
20241122,152500,79179460,4745,4745,4745,4745,0
|
|
20241122,152400,79179460,4745,4745,4745,4745,0
|
|
20241122,152300,79179460,4745,4745,4745,4745,0
|
|
20241122,152200,79179460,4745,4745,4745,4745,0
|
|
20241122,152100,79179460,4745,4745,4745,4745,0
|
|
20241122,152000,79179460,4745,4745,4745,4745,0
|
|
20241122,151900,79179460,4745,4785,4785,4745,47
|
|
20241122,151800,78955905,4785,4785,4785,4785,0
|
|
20241122,151700,78955905,4785,4785,4785,4785,4
|
|
20241122,151600,78936765,4790,4790,4790,4790,0
|
|
20241122,151500,78936765,4790,4790,4790,4790,0
|
|
20241122,151400,78936765,4790,4790,4790,4790,0
|
|
20241122,151300,78936765,4790,4790,4790,4790,0
|
|
20241122,151200,78936765,4790,4790,4790,4790,0
|
|
20241122,151100,78936765,4790,4790,4790,4790,0
|
|
20241122,151000,78936765,4790,4790,4790,4790,1
|
|
20241122,150900,78931975,4790,4790,4790,4790,0
|
|
20241122,150800,78931975,4790,4800,4800,4790,34
|
|
20241122,150700,78768815,4800,4790,4800,4770,6
|
|
20241122,150600,78740145,4790,4790,4790,4790,0
|
|
20241122,150500,78740145,4790,4790,4790,4790,0
|
|
20241122,150400,78740145,4790,4790,4790,4790,0
|
|
20241122,150300,78740145,4790,4790,4790,4790,0
|
|
20241122,150200,78740145,4790,4790,4790,4790,0
|
|
20241122,150100,78740145,4790,4790,4790,4790,0
|
|
20241122,150000,78740145,4790,4785,4790,4785,350
|
|
20241122,145900,77064040,4785,4785,4790,4785,62
|
|
20241122,145800,76767130,4775,4765,4775,4765,2
|
|
20241122,145700,76757590,4765,4765,4765,4765,2
|
|
20241122,145600,76748060,4745,4745,4745,4745,0
|
|
20241122,145500,76748060,4745,4745,4745,4745,0
|
|
20241122,145400,76748060,4745,4770,4770,4745,43
|
|
20241122,145300,76543275,4770,4770,4770,4770,0
|
|
20241122,145200,76543275,4770,4770,4770,4770,0
|
|
20241122,145100,76543275,4770,4770,4770,4770,30
|
|
20241122,145000,76400175,4765,4765,4770,4765,44
|
|
20241122,144900,76190510,4755,4755,4755,4755,14
|
|
20241122,144800,76123940,4775,4775,4775,4775,0
|
|
20241122,144700,76123940,4775,4775,4775,4775,0
|
|
20241122,144600,76123940,4775,4775,4775,4775,0
|
|
20241122,144500,76123940,4775,4775,4775,4775,0
|
|
20241122,144400,76123940,4775,4775,4775,4775,0
|
|
20241122,144300,76123940,4775,4780,4780,4775,38
|
|
20241122,144200,75942415,4775,4775,4775,4775,15
|
|
20241122,144100,75870790,4775,4775,4775,4775,0
|
|
20241122,144000,75870790,4775,4775,4775,4775,0
|
|
20241122,143900,75870790,4775,4775,4775,4775,13
|
|
20241122,143800,75808715,4775,4775,4775,4775,17
|
|
20241122,143700,75727540,4775,4780,4780,4775,24
|
|
20241122,143600,75612895,4775,4775,4775,4775,0
|
|
20241122,143500,75612895,4775,4765,4775,4765,28
|
|
20241122,143400,75479335,4775,4775,4775,4775,8
|
|
20241122,143300,75441135,4775,4775,4775,4775,8
|
|
20241122,143200,75402935,4755,4755,4755,4755,9
|
|
20241122,143100,75360140,4750,4750,4750,4750,0
|
|
20241122,143000,75360140,4750,4750,4750,4750,12
|
|
20241122,142900,75303140,4750,4750,4750,4750,16
|
|
20241122,142800,75227140,4750,4750,4750,4750,0
|
|
20241122,142700,75227140,4750,4750,4750,4750,15
|
|
20241122,142600,75155890,4750,4750,4750,4750,15
|
|
20241122,142500,75084640,4750,4750,4750,4750,0
|
|
20241122,142400,75084640,4750,4750,4750,4750,16
|
|
20241122,142300,75008640,4750,4750,4750,4750,0
|
|
20241122,142200,75008640,4750,4750,4750,4750,22
|
|
20241122,142100,74904140,4750,4750,4750,4750,15
|
|
20241122,142000,74832890,4750,4750,4750,4750,22
|
|
20241122,141900,74728390,4750,4750,4750,4750,1
|
|
20241122,141800,74723640,4745,4750,4750,4745,23
|
|
20241122,141700,74614430,4750,4750,4750,4750,0
|
|
20241122,141600,74614430,4750,4740,4750,4740,49
|
|
20241122,141500,74381740,4735,4735,4735,4735,5
|
|
20241122,141400,74358065,4730,4730,4730,4730,0
|
|
20241122,141300,74358065,4730,4730,4730,4730,0
|
|
20241122,141200,74358065,4730,4730,4730,4730,0
|
|
20241122,141100,74358065,4730,4730,4730,4730,0
|
|
20241122,141000,74358065,4730,4730,4730,4730,0
|
|
20241122,140900,74358065,4730,4730,4730,4730,0
|
|
20241122,140800,74358065,4730,4730,4730,4730,15
|
|
20241122,140700,74287115,4685,4685,4685,4685,0
|
|
20241122,140600,74287115,4685,4685,4685,4685,0
|
|
20241122,140500,74287115,4685,4685,4685,4685,0
|
|
20241122,140400,74287115,4685,4735,4735,4685,2
|
|
20241122,140300,74277695,4735,4735,4735,4735,0
|
|
20241122,140200,74277695,4735,4735,4735,4735,30
|
|
20241122,140100,74135645,4685,4685,4685,4685,0
|
|
20241122,140000,74135645,4685,4685,4685,4685,0
|
|
20241122,135900,74135645,4685,4685,4685,4685,0
|
|
20241122,135800,74135645,4685,4685,4685,4685,429
|
|
20241122,135700,72125780,4675,4675,4675,4675,0
|
|
20241122,135600,72125780,4675,4675,4675,4675,0
|
|
20241122,135500,72125780,4675,4675,4675,4675,0
|
|
20241122,135400,72125780,4675,4675,4675,4675,0
|
|
20241122,135300,72125780,4675,4675,4675,4675,0
|
|
20241122,135200,72125780,4675,4675,4675,4675,0
|
|
20241122,135100,72125780,4675,4675,4675,4675,0
|
|
20241122,135000,72125780,4675,4675,4675,4675,0
|
|
20241122,134900,72125780,4675,4675,4675,4675,0
|
|
20241122,134800,72125780,4675,4675,4675,4675,0
|
|
20241122,134700,72125780,4675,4675,4675,4675,0
|
|
20241122,134600,72125780,4675,4675,4675,4675,0
|
|
20241122,134500,72125780,4675,4675,4675,4675,0
|
|
20241122,134400,72125780,4675,4675,4675,4675,0
|
|
20241122,134300,72125780,4675,4675,4675,4675,0
|
|
20241122,134200,72125780,4675,4675,4675,4675,0
|
|
20241122,134100,72125780,4675,4675,4675,4675,0
|
|
20241122,134000,72125780,4675,4675,4675,4675,0
|
|
20241122,133900,72125780,4675,4675,4675,4675,0
|
|
20241122,133800,72125780,4675,4700,4700,4675,26
|
|
20241122,133700,72003880,4720,4720,4720,4720,0
|
|
20241122,133600,72003880,4720,4720,4720,4720,0
|
|
20241122,133500,72003880,4720,4720,4720,4720,0
|
|
20241122,133400,72003880,4720,4720,4720,4720,368
|
|
20241122,133300,70266920,4690,4690,4690,4690,0
|
|
20241122,133200,70266920,4690,4690,4690,4690,3
|
|
20241122,133100,70252850,4700,4700,4700,4700,0
|
|
20241122,133000,70252850,4700,4700,4700,4700,140
|
|
20241122,132900,69594850,4700,4700,4700,4700,0
|
|
20241122,132800,69594850,4700,4700,4700,4700,0
|
|
20241122,132700,69594850,4700,4700,4700,4700,0
|
|
20241122,132600,69594850,4700,4700,4700,4700,0
|
|
20241122,132500,69594850,4700,4765,4765,4700,1168
|
|
20241122,132400,64095970,4785,4785,4785,4785,0
|
|
20241122,132300,64095970,4785,4785,4785,4785,0
|
|
20241122,132200,64095970,4785,4785,4785,4785,5
|
|
20241122,132100,64072045,4785,4785,4785,4785,0
|
|
20241122,132000,64072045,4785,4785,4785,4785,0
|
|
20241122,131900,64072045,4785,4785,4785,4785,0
|
|
20241122,131800,64072045,4785,4785,4785,4785,0
|
|
20241122,131700,64072045,4785,4785,4785,4785,0
|
|
20241122,131600,64072045,4785,4785,4785,4785,0
|
|
20241122,131500,64072045,4785,4785,4785,4785,0
|
|
20241122,131400,64072045,4785,4785,4785,4785,0
|
|
20241122,131300,64072045,4785,4785,4785,4785,0
|
|
20241122,131200,64072045,4785,4785,4785,4785,1
|
|
20241122,131100,64067260,4785,4785,4785,4785,82
|
|
20241122,131000,63674890,4780,4780,4780,4780,0
|
|
20241122,130900,63674890,4780,4780,4780,4780,0
|
|
20241122,130800,63674890,4780,4780,4780,4780,0
|
|
20241122,130700,63674890,4780,4780,4780,4780,0
|
|
20241122,130600,63674890,4780,4780,4780,4780,5
|
|
20241122,130500,63650990,4785,4785,4785,4785,0
|
|
20241122,130400,63650990,4785,4785,4785,4785,0
|
|
20241122,130300,63650990,4785,4785,4785,4785,0
|
|
20241122,130200,63650990,4785,4785,4785,4785,0
|
|
20241122,130100,63650990,4785,4785,4785,4785,0
|
|
20241122,130000,63650990,4785,4785,4785,4785,0
|
|
20241122,125900,63650990,4785,4785,4785,4785,0
|
|
20241122,125800,63650990,4785,4785,4785,4785,3
|
|
20241122,125700,63636635,4790,4790,4790,4790,0
|
|
20241122,125600,63636635,4790,4790,4790,4790,1
|
|
20241122,125500,63631845,4785,4785,4785,4785,0
|
|
20241122,125400,63631845,4785,4785,4785,4785,0
|
|
20241122,125300,63631845,4785,4785,4785,4785,0
|
|
20241122,125200,63631845,4785,4785,4785,4785,0
|
|
20241122,125100,63631845,4785,4785,4785,4785,0
|
|
20241122,125000,63631845,4785,4790,4790,4785,3
|
|
20241122,124900,63617485,4790,4790,4790,4790,10
|
|
20241122,124800,63569585,4810,4810,4810,4810,0
|
|
20241122,124700,63569585,4810,4810,4810,4810,0
|
|
20241122,124600,63569585,4810,4810,4810,4810,0
|
|
20241122,124500,63569585,4810,4810,4810,4810,0
|
|
20241122,124400,63569585,4810,4810,4810,4810,0
|
|
20241122,124300,63569585,4810,4810,4810,4810,0
|
|
20241122,124200,63569585,4810,4810,4810,4810,0
|
|
20241122,124100,63569585,4810,4810,4810,4810,0
|
|
20241122,124000,63569585,4810,4810,4810,4810,0
|
|
20241122,123900,63569585,4810,4810,4810,4810,0
|
|
20241122,123800,63569585,4810,4810,4810,4810,0
|
|
20241122,123700,63569585,4810,4810,4810,4810,0
|
|
20241122,123600,63569585,4810,4810,4810,4810,0
|
|
20241122,123500,63569585,4810,4810,4810,4810,0
|
|
20241122,123400,63569585,4810,4810,4810,4810,0
|
|
20241122,123300,63569585,4810,4810,4810,4810,0
|
|
20241122,123200,63569585,4810,4810,4810,4810,0
|
|
20241122,123100,63569585,4810,4810,4810,4810,0
|
|
20241122,123000,63569585,4810,4810,4810,4810,0
|
|
20241122,122900,63569585,4810,4810,4810,4810,0
|
|
20241122,122800,63569585,4810,4810,4810,4810,0
|
|
20241122,122700,63569585,4810,4810,4810,4810,219
|
|
20241122,122600,62516195,4800,4800,4800,4800,1
|
|
20241122,122500,62511395,4790,4790,4790,4790,0
|
|
20241122,122400,62511395,4790,4790,4790,4790,0
|
|
20241122,122300,62511395,4790,4790,4790,4790,0
|
|
20241122,122200,62511395,4790,4790,4790,4790,0
|
|
20241122,122100,62511395,4790,4790,4790,4790,0
|
|
20241122,122000,62511395,4790,4790,4790,4790,0
|
|
20241122,121900,62511395,4790,4790,4790,4790,0
|
|
20241122,121800,62511395,4790,4790,4790,4790,0
|
|
20241122,121700,62511395,4790,4790,4790,4790,9
|
|
20241122,121600,62468285,4810,4810,4810,4810,0
|
|
20241122,121500,62468285,4810,4810,4810,4810,0
|
|
20241122,121400,62468285,4810,4810,4810,4810,0
|
|
20241122,121300,62468285,4810,4810,4810,4810,0
|
|
20241122,121200,62468285,4810,4810,4810,4810,0
|
|
20241122,121100,62468285,4810,4810,4810,4810,0
|
|
20241122,121000,62468285,4810,4810,4810,4810,0
|
|
20241122,120900,62468285,4810,4810,4810,4810,0
|
|
20241122,120800,62468285,4810,4810,4810,4810,0
|
|
20241122,120700,62468285,4810,4810,4810,4810,0
|
|
20241122,120600,62468285,4810,4810,4810,4810,0
|
|
20241122,120500,62468285,4810,4810,4810,4810,0
|
|
20241122,120400,62468285,4810,4810,4810,4810,0
|
|
20241122,120300,62468285,4810,4810,4810,4810,0
|
|
20241122,120200,62468285,4810,4810,4810,4810,0
|
|
20241122,120100,62468285,4810,4810,4810,4810,0
|
|
20241122,120000,62468285,4810,4810,4810,4810,0
|
|
20241122,115900,62468285,4810,4810,4810,4810,0
|
|
20241122,115800,62468285,4810,4810,4810,4810,0
|
|
20241122,115700,62468285,4810,4810,4810,4810,0
|
|
20241122,115600,62468285,4810,4810,4810,4810,0
|
|
20241122,115500,62468285,4810,4810,4810,4810,0
|
|
20241122,115400,62468285,4810,4810,4810,4810,0
|
|
20241122,115300,62468285,4810,4810,4810,4810,0
|
|
20241122,115200,62468285,4810,4810,4810,4810,0
|
|
20241122,115100,62468285,4810,4810,4810,4810,0
|
|
20241122,115000,62468285,4810,4810,4810,4780,42
|
|
20241122,114900,62266385,4780,4795,4805,4780,34
|
|
20241122,114800,62103480,4780,4795,4810,4775,72
|
|
20241122,114700,61758725,4775,4770,4805,4770,39
|
|
20241122,114600,61572160,4800,4760,4800,4760,276
|
|
20241122,114500,60255425,4770,4770,4770,4770,0
|
|
20241122,114400,60255425,4770,4750,4770,4750,64
|
|
20241122,114300,59950265,4750,4750,4750,4750,0
|
|
20241122,114200,59950265,4750,4750,4750,4750,0
|
|
20241122,114100,59950265,4750,4750,4750,4750,0
|
|
20241122,114000,59950265,4750,4750,4750,4750,0
|
|
20241122,113900,59950265,4750,4750,4750,4750,0
|
|
20241122,113800,59950265,4750,4750,4750,4750,1
|
|
20241122,113700,59945515,4745,4745,4745,4745,0
|
|
20241122,113600,59945515,4745,4745,4745,4745,1
|
|
20241122,113500,59940770,4750,4750,4750,4750,0
|
|
20241122,113400,59940770,4750,4750,4750,4750,0
|
|
20241122,113300,59940770,4750,4750,4750,4750,1
|
|
20241122,113200,59936020,4730,4730,4730,4730,0
|
|
20241122,113100,59936020,4730,4730,4730,4730,0
|
|
20241122,113000,59936020,4730,4730,4730,4730,0
|
|
20241122,112900,59936020,4730,4730,4730,4730,0
|
|
20241122,112800,59936020,4730,4730,4730,4730,0
|
|
20241122,112700,59936020,4730,4730,4730,4730,0
|
|
20241122,112600,59936020,4730,4730,4735,4730,711
|
|
20241122,112500,56569460,4735,4735,4735,4735,0
|
|
20241122,112400,56569460,4735,4745,4745,4735,1085
|
|
20241122,112300,51425815,4755,4755,4755,4755,0
|
|
20241122,112200,51425815,4755,4750,4755,4750,422
|
|
20241122,112100,49419210,4755,4755,4755,4755,0
|
|
20241122,112000,49419210,4755,4755,4755,4755,0
|
|
20241122,111900,49419210,4755,4755,4755,4755,0
|
|
20241122,111800,49419210,4755,4755,4755,4755,0
|
|
20241122,111700,49419210,4755,4770,4770,4755,1440
|
|
20241122,111600,42560105,4785,4785,4785,4785,0
|
|
20241122,111500,42560105,4785,4785,4785,4785,0
|
|
20241122,111400,42560105,4785,4775,4785,4775,165
|
|
20241122,111300,41770725,4775,4795,4795,4775,1420
|
|
20241122,111200,34968015,4810,4810,4810,4810,0
|
|
20241122,111100,34968015,4810,4810,4810,4810,0
|
|
20241122,111000,34968015,4810,4810,4810,4810,0
|
|
20241122,110900,34968015,4810,4810,4810,4810,0
|
|
20241122,110800,34968015,4810,4810,4810,4810,0
|
|
20241122,110700,34968015,4810,4810,4810,4810,0
|
|
20241122,110600,34968015,4810,4810,4810,4810,0
|
|
20241122,110500,34968015,4810,4810,4810,4810,0
|
|
20241122,110400,34968015,4810,4800,4810,4800,39
|
|
20241122,110300,34780505,4810,4810,4810,4810,7
|
|
20241122,110200,34746835,4810,4810,4810,4810,5
|
|
20241122,110100,34722785,4810,4795,4810,4795,389
|
|
20241122,110000,32857335,4795,4795,4795,4795,0
|
|
20241122,105900,32857335,4795,4795,4795,4795,0
|
|
20241122,105800,32857335,4795,4795,4795,4795,6
|
|
20241122,105700,32828565,4795,4795,4795,4795,0
|
|
20241122,105600,32828565,4795,4795,4795,4795,0
|
|
20241122,105500,32828565,4795,4795,4795,4795,0
|
|
20241122,105400,32828565,4795,4795,4795,4795,0
|
|
20241122,105300,32828565,4795,4795,4795,4795,0
|
|
20241122,105200,32828565,4795,4795,4795,4790,30
|
|
20241122,105100,32684770,4810,4810,4810,4810,0
|
|
20241122,105000,32684770,4810,4810,4810,4810,1
|
|
20241122,104900,32679960,4810,4805,4810,4805,15
|
|
20241122,104800,32607820,4805,4805,4805,4805,0
|
|
20241122,104700,32607820,4805,4805,4805,4805,0
|
|
20241122,104600,32607820,4805,4805,4805,4805,1
|
|
20241122,104500,32603015,4790,4790,4790,4790,0
|
|
20241122,104400,32603015,4790,4790,4790,4790,0
|
|
20241122,104300,32603015,4790,4790,4790,4790,0
|
|
20241122,104200,32603015,4790,4790,4790,4790,0
|
|
20241122,104100,32603015,4790,4790,4790,4790,0
|
|
20241122,104000,32603015,4790,4790,4790,4790,0
|
|
20241122,103900,32603015,4790,4790,4790,4790,0
|
|
20241122,103800,32603015,4790,4790,4790,4790,0
|
|
20241122,103700,32603015,4790,4790,4790,4790,0
|
|
20241122,103600,32603015,4790,4790,4790,4790,0
|
|
20241122,103500,32603015,4790,4795,4795,4790,141
|
|
20241122,103400,31927620,4815,4815,4815,4815,0
|
|
20241122,103300,31927620,4815,4815,4815,4815,0
|
|
20241122,103200,31927620,4815,4815,4815,4815,0
|
|
20241122,103100,31927620,4815,4815,4815,4815,0
|
|
20241122,103000,31927620,4815,4815,4815,4815,0
|
|
20241122,102900,31927620,4815,4815,4815,4815,0
|
|
20241122,102800,31927620,4815,4815,4815,4815,12
|
|
20241122,102700,31869840,4815,4815,4820,4815,19
|
|
20241122,102600,31778335,4880,4785,4880,4785,502
|
|
20241122,102500,29346025,4790,4790,4790,4790,0
|
|
20241122,102400,29346025,4790,4790,4790,4790,0
|
|
20241122,102300,29346025,4790,4790,4790,4790,0
|
|
20241122,102200,29346025,4790,4790,4790,4790,0
|
|
20241122,102100,29346025,4790,4790,4790,4790,0
|
|
20241122,102000,29346025,4790,4790,4790,4790,0
|
|
20241122,101900,29346025,4790,4790,4790,4790,0
|
|
20241122,101800,29346025,4790,4790,4790,4790,0
|
|
20241122,101700,29346025,4790,4790,4790,4790,0
|
|
20241122,101600,29346025,4790,4790,4790,4790,0
|
|
20241122,101500,29346025,4790,4790,4790,4790,2
|
|
20241122,101400,29336445,4780,4780,4780,4780,0
|
|
20241122,101300,29336445,4780,4780,4780,4780,0
|
|
20241122,101200,29336445,4780,4780,4780,4780,6
|
|
20241122,101100,29307765,4780,4780,4780,4780,0
|
|
20241122,101000,29307765,4780,4780,4780,4780,0
|
|
20241122,100900,29307765,4780,4795,4795,4780,331
|
|
20241122,100800,27721640,4795,4805,4805,4795,93
|
|
20241122,100700,27275675,4805,4805,4805,4805,0
|
|
20241122,100600,27275675,4805,4800,4810,4800,13
|
|
20241122,100500,27213210,4805,4835,4835,4805,535
|
|
20241122,100400,24633640,4835,4850,4850,4835,308
|
|
20241122,100300,23142865,4850,4850,4850,4850,40
|
|
20241122,100200,22948865,4845,4845,4845,4845,0
|
|
20241122,100100,22948865,4845,4845,4845,4845,0
|
|
20241122,100000,22948865,4845,4845,4845,4845,40
|
|
20241122,095900,22755065,4845,4845,4845,4845,2
|
|
20241122,095800,22745375,4845,4845,4845,4845,0
|
|
20241122,095700,22745375,4845,4845,4845,4845,19
|
|
20241122,095600,22653320,4875,4875,4875,4875,0
|
|
20241122,095500,22653320,4875,4880,4880,4870,408
|
|
20241122,095400,20664335,4970,4830,4970,4820,1406
|
|
20241122,095300,13847410,4850,4850,4850,4850,0
|
|
20241122,095200,13847410,4850,4880,4880,4850,19
|
|
20241122,095100,13754930,4895,4900,4930,4895,345
|
|
20241122,095000,12064085,4900,4800,4900,4800,600
|
|
20241122,094900,9159715,4780,4800,4800,4780,4
|
|
20241122,094800,9140555,4800,4800,4800,4800,0
|
|
20241122,094700,9140555,4800,4800,4800,4800,0
|
|
20241122,094600,9140555,4800,4800,4800,4800,0
|
|
20241122,094500,9140555,4800,4800,4800,4800,110
|
|
20241122,094400,8612555,4800,4800,4800,4800,0
|
|
20241122,094300,8612555,4800,4800,4800,4800,2
|
|
20241122,094200,8602955,4800,4795,4800,4795,16
|
|
20241122,094100,8526170,4800,4800,4800,4800,89
|
|
20241122,094000,8098970,4800,4800,4800,4800,0
|
|
20241122,093900,8098970,4800,4800,4800,4800,0
|
|
20241122,093800,8098970,4800,4800,4800,4800,0
|
|
20241122,093700,8098970,4800,4800,4800,4800,5
|
|
20241122,093600,8074970,4805,4805,4805,4805,0
|
|
20241122,093500,8074970,4805,4805,4805,4805,0
|
|
20241122,093400,8074970,4805,4805,4805,4805,0
|
|
20241122,093300,8074970,4805,4805,4805,4805,0
|
|
20241122,093200,8074970,4805,4805,4805,4805,0
|
|
20241122,093100,8074970,4805,4800,4805,4800,201
|
|
20241122,093000,7110140,4865,4775,4880,4775,118
|
|
20241122,092900,6539380,4780,4790,4790,4775,13
|
|
20241122,092800,6477145,4780,4780,4780,4780,0
|
|
20241122,092700,6477145,4780,4780,4780,4780,0
|
|
20241122,092600,6477145,4780,4780,4780,4780,0
|
|
20241122,092500,6477145,4780,4780,4780,4780,0
|
|
20241122,092400,6477145,4780,4780,4780,4780,0
|
|
20241122,092300,6477145,4780,4775,4780,4775,156
|
|
20241122,092200,5731960,4780,4780,4780,4780,0
|
|
20241122,092100,5731960,4780,4765,4780,4765,123
|
|
20241122,092000,5144610,4755,4750,4755,4750,83
|
|
20241122,091900,4750310,4755,4755,4755,4755,19
|
|
20241122,091800,4659965,4750,4705,4750,4705,360
|
|
20241122,091700,2951380,4705,4700,4705,4700,84
|
|
20241122,091600,2556500,4695,4695,4695,4695,0
|
|
20241122,091500,2556500,4695,4695,4695,4695,0
|
|
20241122,091400,2556500,4695,4695,4695,4695,145
|
|
20241122,091300,1875725,4695,4695,4695,4695,0
|
|
20241122,091200,1875725,4695,4695,4695,4695,0
|
|
20241122,091100,1875725,4695,4695,4695,4695,0
|
|
20241122,091000,1875725,4695,4695,4695,4695,55
|
|
20241122,090900,1617500,4690,4690,4690,4690,3
|
|
20241122,090800,1603430,4595,4595,4595,4595,0
|
|
20241122,090700,1603430,4595,4640,4640,4595,30
|
|
20241122,090600,1464620,4650,4650,4650,4650,138
|
|
20241122,090500,822920,4650,4665,4665,4650,131
|
|
20241122,090400,213740,4700,4700,4700,4700,0
|
|
20241122,090300,213740,4700,4700,4700,4700,0
|
|
20241122,090200,213740,4700,4700,4700,4700,0
|
|
20241122,090100,213740,4700,4700,4700,4700,5
|
|
20241122,090000,190240,4640,4640,4640,4640,41
|