694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,203100,152639600,4365,4365,4365,4365,1529
|
|
20241119,203000,152639600,4365,4365,4365,4365,0
|
|
20241119,202900,152639600,4365,4365,4365,4365,0
|
|
20241119,202800,152639600,4365,4365,4365,4365,0
|
|
20241119,202700,152639600,4365,4365,4365,4365,0
|
|
20241119,202600,152639600,4365,4365,4365,4365,0
|
|
20241119,202500,152639600,4365,4365,4365,4365,0
|
|
20241119,202400,152639600,4365,4365,4365,4365,0
|
|
20241119,202300,152639600,4365,4365,4365,4365,0
|
|
20241119,202200,152639600,4365,4365,4365,4365,0
|
|
20241119,202100,152639600,4365,4365,4365,4365,0
|
|
20241119,202000,152639600,4365,4365,4365,4365,0
|
|
20241119,201900,152639600,4365,4365,4365,4365,0
|
|
20241119,201800,152639600,4365,4365,4365,4365,0
|
|
20241119,201700,152639600,4365,4365,4365,4365,0
|
|
20241119,201600,152639600,4365,4365,4365,4365,0
|
|
20241119,201500,152639600,4365,4365,4365,4365,0
|
|
20241119,201400,152639600,4365,4365,4365,4365,0
|
|
20241119,201300,152639600,4365,4365,4365,4365,0
|
|
20241119,201200,152639600,4365,4365,4365,4365,0
|
|
20241119,201100,152639600,4365,4365,4365,4365,0
|
|
20241119,201000,152639600,4365,4365,4365,4365,0
|
|
20241119,200900,152639600,4365,4365,4365,4365,0
|
|
20241119,200800,152639600,4365,4365,4365,4365,0
|
|
20241119,200700,152639600,4365,4365,4365,4365,0
|
|
20241119,200600,152639600,4365,4365,4365,4365,0
|
|
20241119,200500,152639600,4365,4365,4365,4365,0
|
|
20241119,200400,152639600,4365,4365,4365,4365,0
|
|
20241119,200300,152639600,4365,4365,4365,4365,0
|
|
20241119,200200,152639600,4365,4365,4365,4365,0
|
|
20241119,200100,152639600,4365,4365,4365,4365,1529
|
|
20241119,200000,152639600,4365,4365,4365,4365,0
|
|
20241119,195900,152639600,4365,4365,4365,4365,0
|
|
20241119,195800,152639600,4365,4365,4365,4365,0
|
|
20241119,195700,152639600,4365,4365,4365,4365,0
|
|
20241119,195600,152639600,4365,4365,4365,4365,0
|
|
20241119,195500,152639600,4365,4365,4365,4365,0
|
|
20241119,195400,152639600,4365,4365,4365,4365,0
|
|
20241119,195300,152639600,4365,4365,4365,4365,0
|
|
20241119,195200,152639600,4365,4365,4365,4365,0
|
|
20241119,195100,152639600,4365,4365,4365,4365,0
|
|
20241119,195000,152639600,4365,4365,4365,4365,0
|
|
20241119,194900,152639600,4365,4365,4365,4365,0
|
|
20241119,194800,152639600,4365,4365,4365,4365,0
|
|
20241119,194700,152639600,4365,4365,4365,4365,0
|
|
20241119,194600,152639600,4365,4365,4365,4365,0
|
|
20241119,194500,152639600,4365,4365,4365,4365,0
|
|
20241119,194400,152639600,4365,4365,4365,4365,0
|
|
20241119,194300,152639600,4365,4365,4365,4365,0
|
|
20241119,194200,152639600,4365,4365,4365,4365,0
|
|
20241119,194100,152639600,4365,4365,4365,4365,0
|
|
20241119,194000,152639600,4365,4365,4365,4365,0
|
|
20241119,193900,152639600,4365,4365,4365,4365,0
|
|
20241119,193800,152639600,4365,4365,4365,4365,0
|
|
20241119,193700,152639600,4365,4365,4365,4365,0
|
|
20241119,193600,152639600,4365,4365,4365,4365,0
|
|
20241119,193500,152639600,4365,4365,4365,4365,0
|
|
20241119,193400,152639600,4365,4365,4365,4365,0
|
|
20241119,193300,152639600,4365,4365,4365,4365,0
|
|
20241119,193200,152639600,4365,4365,4365,4365,0
|
|
20241119,193100,152639600,4365,4365,4365,4365,1529
|
|
20241119,193000,152639600,4365,4365,4365,4365,0
|
|
20241119,192900,152639600,4365,4365,4365,4365,0
|
|
20241119,192800,152639600,4365,4365,4365,4365,0
|
|
20241119,192700,152639600,4365,4365,4365,4365,0
|
|
20241119,192600,152639600,4365,4365,4365,4365,0
|
|
20241119,192500,152639600,4365,4365,4365,4365,0
|
|
20241119,192400,152639600,4365,4365,4365,4365,0
|
|
20241119,192300,152639600,4365,4365,4365,4365,0
|
|
20241119,192200,152639600,4365,4365,4365,4365,0
|
|
20241119,192100,152639600,4365,4365,4365,4365,0
|
|
20241119,192000,152639600,4365,4365,4365,4365,0
|
|
20241119,191900,152639600,4365,4365,4365,4365,0
|
|
20241119,191800,152639600,4365,4365,4365,4365,0
|
|
20241119,191700,152639600,4365,4365,4365,4365,0
|
|
20241119,191600,152639600,4365,4365,4365,4365,0
|
|
20241119,191500,152639600,4365,4365,4365,4365,0
|
|
20241119,191400,152639600,4365,4365,4365,4365,0
|
|
20241119,191300,152639600,4365,4365,4365,4365,0
|
|
20241119,191200,152639600,4365,4365,4365,4365,0
|
|
20241119,191100,152639600,4365,4365,4365,4365,0
|
|
20241119,191000,152639600,4365,4365,4365,4365,0
|
|
20241119,190900,152639600,4365,4365,4365,4365,0
|
|
20241119,190800,152639600,4365,4365,4365,4365,0
|
|
20241119,190700,152639600,4365,4365,4365,4365,0
|
|
20241119,190600,152639600,4365,4365,4365,4365,0
|
|
20241119,190500,152639600,4365,4365,4365,4365,0
|
|
20241119,190400,152639600,4365,4365,4365,4365,0
|
|
20241119,190300,152639600,4365,4365,4365,4365,0
|
|
20241119,190200,152639600,4365,4365,4365,4365,0
|
|
20241119,190100,152639600,4365,4365,4365,4365,1529
|
|
20241119,190000,152639600,4365,4365,4365,4365,0
|
|
20241119,185900,152639600,4365,4365,4365,4365,0
|
|
20241119,185800,152639600,4365,4365,4365,4365,0
|
|
20241119,185700,152639600,4365,4365,4365,4365,0
|
|
20241119,185600,152639600,4365,4365,4365,4365,0
|
|
20241119,185500,152639600,4365,4365,4365,4365,0
|
|
20241119,185400,152639600,4365,4365,4365,4365,0
|
|
20241119,185300,152639600,4365,4365,4365,4365,0
|
|
20241119,185200,152639600,4365,4365,4365,4365,0
|
|
20241119,185100,152639600,4365,4365,4365,4365,0
|
|
20241119,185000,152639600,4365,4365,4365,4365,0
|
|
20241119,184900,152639600,4365,4365,4365,4365,0
|
|
20241119,184800,152639600,4365,4365,4365,4365,0
|
|
20241119,184700,152639600,4365,4365,4365,4365,0
|
|
20241119,184600,152639600,4365,4365,4365,4365,0
|
|
20241119,184500,152639600,4365,4365,4365,4365,0
|
|
20241119,184400,152639600,4365,4365,4365,4365,0
|
|
20241119,184300,152639600,4365,4365,4365,4365,0
|
|
20241119,184200,152639600,4365,4365,4365,4365,0
|
|
20241119,184100,152639600,4365,4365,4365,4365,0
|
|
20241119,184000,152639600,4365,4365,4365,4365,0
|
|
20241119,183900,152639600,4365,4365,4365,4365,0
|
|
20241119,183800,152639600,4365,4365,4365,4365,0
|
|
20241119,183700,152639600,4365,4365,4365,4365,0
|
|
20241119,183600,152639600,4365,4365,4365,4365,0
|
|
20241119,183500,152639600,4365,4365,4365,4365,0
|
|
20241119,183400,152639600,4365,4365,4365,4365,0
|
|
20241119,183300,152639600,4365,4365,4365,4365,0
|
|
20241119,183200,152639600,4365,4365,4365,4365,0
|
|
20241119,183100,152639600,4365,4365,4365,4365,1529
|
|
20241119,183000,152639600,4365,4365,4365,4365,0
|
|
20241119,182900,152639600,4365,4365,4365,4365,0
|
|
20241119,182800,152639600,4365,4365,4365,4365,0
|
|
20241119,182700,152639600,4365,4365,4365,4365,0
|
|
20241119,182600,152639600,4365,4365,4365,4365,0
|
|
20241119,182500,152639600,4365,4365,4365,4365,0
|
|
20241119,182400,152639600,4365,4365,4365,4365,0
|
|
20241119,182300,152639600,4365,4365,4365,4365,0
|
|
20241119,182200,152639600,4365,4365,4365,4365,0
|
|
20241119,182100,152639600,4365,4365,4365,4365,0
|
|
20241119,182000,152639600,4365,4365,4365,4365,0
|
|
20241119,181900,152639600,4365,4365,4365,4365,0
|
|
20241119,181800,152639600,4365,4365,4365,4365,0
|
|
20241119,181700,152639600,4365,4365,4365,4365,0
|
|
20241119,181600,152639600,4365,4365,4365,4365,0
|
|
20241119,181500,152639600,4365,4365,4365,4365,0
|
|
20241119,181400,152639600,4365,4365,4365,4365,0
|
|
20241119,181300,152639600,4365,4365,4365,4365,0
|
|
20241119,181200,152639600,4365,4365,4365,4365,0
|
|
20241119,181100,152639600,4365,4365,4365,4365,0
|
|
20241119,181000,152639600,4365,4365,4365,4365,0
|
|
20241119,180900,152639600,4365,4365,4365,4365,0
|
|
20241119,180800,152639600,4365,4365,4365,4365,0
|
|
20241119,180700,152639600,4365,4365,4365,4365,0
|
|
20241119,180600,152639600,4365,4365,4365,4365,0
|
|
20241119,180500,152639600,4365,4365,4365,4365,0
|
|
20241119,180400,152639600,4365,4365,4365,4365,0
|
|
20241119,180300,152639600,4365,4365,4365,4365,0
|
|
20241119,180200,152639600,4365,4365,4365,4365,0
|
|
20241119,180100,152639600,4365,4365,4365,4365,1529
|
|
20241119,180000,152639600,4365,4365,4365,4365,0
|
|
20241119,175900,152639600,4365,4365,4365,4365,0
|
|
20241119,175800,152639600,4365,4365,4365,4365,0
|
|
20241119,175700,152639600,4365,4365,4365,4365,0
|
|
20241119,175600,152639600,4365,4365,4365,4365,0
|
|
20241119,175500,152639600,4365,4365,4365,4365,0
|
|
20241119,175400,152639600,4365,4365,4365,4365,0
|
|
20241119,175300,152639600,4365,4365,4365,4365,0
|
|
20241119,175200,152639600,4365,4365,4365,4365,0
|
|
20241119,175100,152639600,4365,4365,4365,4365,0
|
|
20241119,175000,152639600,4365,4365,4365,4365,0
|
|
20241119,174900,152639600,4365,4365,4365,4365,0
|
|
20241119,174800,152639600,4365,4365,4365,4365,0
|
|
20241119,174700,152639600,4365,4365,4365,4365,0
|
|
20241119,174600,152639600,4365,4365,4365,4365,0
|
|
20241119,174500,152639600,4365,4365,4365,4365,0
|
|
20241119,174400,152639600,4365,4365,4365,4365,0
|
|
20241119,174300,152639600,4365,4365,4365,4365,0
|
|
20241119,174200,152639600,4365,4365,4365,4365,0
|
|
20241119,174100,152639600,4365,4365,4365,4365,0
|
|
20241119,174000,152639600,4365,4365,4365,4365,0
|
|
20241119,173900,152639600,4365,4365,4365,4365,0
|
|
20241119,173800,152639600,4365,4365,4365,4365,0
|
|
20241119,173700,152639600,4365,4365,4365,4365,0
|
|
20241119,173600,152639600,4365,4365,4365,4365,0
|
|
20241119,173500,152639600,4365,4365,4365,4365,0
|
|
20241119,173400,152639600,4365,4365,4365,4365,0
|
|
20241119,173300,152639600,4365,4365,4365,4365,0
|
|
20241119,173200,152639600,4365,4365,4365,4365,0
|
|
20241119,173100,152639600,4365,4365,4365,4365,1529
|
|
20241119,173000,152639600,4365,4365,4365,4365,0
|
|
20241119,172900,152639600,4365,4365,4365,4365,0
|
|
20241119,172800,152639600,4365,4365,4365,4365,0
|
|
20241119,172700,152639600,4365,4365,4365,4365,0
|
|
20241119,172600,152639600,4365,4365,4365,4365,0
|
|
20241119,172500,152639600,4365,4365,4365,4365,0
|
|
20241119,172400,152639600,4365,4365,4365,4365,0
|
|
20241119,172300,152639600,4365,4365,4365,4365,0
|
|
20241119,172200,152639600,4365,4365,4365,4365,0
|
|
20241119,172100,152639600,4365,4365,4365,4365,0
|
|
20241119,172000,152639600,4365,4365,4365,4365,0
|
|
20241119,171900,152639600,4365,4365,4365,4365,0
|
|
20241119,171800,152639600,4365,4365,4365,4365,0
|
|
20241119,171700,152639600,4365,4365,4365,4365,0
|
|
20241119,171600,152639600,4365,4365,4365,4365,0
|
|
20241119,171500,152639600,4365,4365,4365,4365,0
|
|
20241119,171400,152639600,4365,4365,4365,4365,0
|
|
20241119,171300,152639600,4365,4365,4365,4365,0
|
|
20241119,171200,152639600,4365,4365,4365,4365,0
|
|
20241119,171100,152639600,4365,4365,4365,4365,0
|
|
20241119,171000,152639600,4365,4365,4365,4365,0
|
|
20241119,170900,152639600,4365,4365,4365,4365,0
|
|
20241119,170800,152639600,4365,4365,4365,4365,0
|
|
20241119,170700,152639600,4365,4365,4365,4365,0
|
|
20241119,170600,152639600,4365,4365,4365,4365,0
|
|
20241119,170500,152639600,4365,4365,4365,4365,0
|
|
20241119,170400,152639600,4365,4365,4365,4365,0
|
|
20241119,170300,152639600,4365,4365,4365,4365,0
|
|
20241119,170200,152639600,4365,4365,4365,4365,0
|
|
20241119,170100,152639600,4365,4365,4365,4365,1529
|
|
20241119,170000,152639600,4365,4365,4365,4365,0
|
|
20241119,165900,152639600,4365,4365,4365,4365,0
|
|
20241119,165800,152639600,4365,4365,4365,4365,0
|
|
20241119,165700,152639600,4365,4365,4365,4365,0
|
|
20241119,165600,152639600,4365,4365,4365,4365,0
|
|
20241119,165500,152639600,4365,4365,4365,4365,0
|
|
20241119,165400,152639600,4365,4365,4365,4365,0
|
|
20241119,165300,152639600,4365,4365,4365,4365,0
|
|
20241119,165200,152639600,4365,4365,4365,4365,0
|
|
20241119,165100,152639600,4365,4365,4365,4365,0
|
|
20241119,165000,152639600,4365,4365,4365,4365,0
|
|
20241119,164900,152639600,4365,4365,4365,4365,0
|
|
20241119,164800,152639600,4365,4365,4365,4365,0
|
|
20241119,164700,152639600,4365,4365,4365,4365,0
|
|
20241119,164600,152639600,4365,4365,4365,4365,0
|
|
20241119,164500,152639600,4365,4365,4365,4365,0
|
|
20241119,164400,152639600,4365,4365,4365,4365,0
|
|
20241119,164300,152639600,4365,4365,4365,4365,0
|
|
20241119,164200,152639600,4365,4365,4365,4365,0
|
|
20241119,164100,152639600,4365,4365,4365,4365,0
|
|
20241119,164000,152639600,4365,4365,4365,4365,0
|
|
20241119,163900,152639600,4365,4365,4365,4365,0
|
|
20241119,163800,152639600,4365,4365,4365,4365,0
|
|
20241119,163700,152639600,4365,4365,4365,4365,0
|
|
20241119,163600,152639600,4365,4365,4365,4365,0
|
|
20241119,163500,152639600,4365,4365,4365,4365,0
|
|
20241119,163400,152639600,4365,4365,4365,4365,0
|
|
20241119,163300,152639600,4365,4365,4365,4365,0
|
|
20241119,163200,152639600,4365,4365,4365,4365,0
|
|
20241119,163100,152639600,4365,4365,4365,4365,1529
|
|
20241119,163000,152639600,4365,4365,4365,4365,0
|
|
20241119,162900,152639600,4365,4365,4365,4365,0
|
|
20241119,162800,152639600,4365,4365,4365,4365,0
|
|
20241119,162700,152639600,4365,4365,4365,4365,0
|
|
20241119,162600,152639600,4365,4365,4365,4365,0
|
|
20241119,162500,152639600,4365,4365,4365,4365,0
|
|
20241119,162400,152639600,4365,4365,4365,4365,0
|
|
20241119,162300,152639600,4365,4365,4365,4365,0
|
|
20241119,162200,152639600,4365,4365,4365,4365,0
|
|
20241119,162100,152639600,4365,4365,4365,4365,0
|
|
20241119,162000,152639600,4365,4365,4365,4365,0
|
|
20241119,161900,152639600,4365,4365,4365,4365,0
|
|
20241119,161800,152639600,4365,4365,4365,4365,0
|
|
20241119,161700,152639600,4365,4365,4365,4365,0
|
|
20241119,161600,152639600,4365,4365,4365,4365,0
|
|
20241119,161500,152639600,4365,4365,4365,4365,0
|
|
20241119,161400,152639600,4365,4365,4365,4365,0
|
|
20241119,161300,152639600,4365,4365,4365,4365,0
|
|
20241119,161200,152639600,4365,4365,4365,4365,0
|
|
20241119,161100,152639600,4365,4365,4365,4365,0
|
|
20241119,161000,152639600,4365,4365,4365,4365,0
|
|
20241119,160900,152639600,4365,4365,4365,4365,0
|
|
20241119,160800,152639600,4365,4365,4365,4365,0
|
|
20241119,160700,152639600,4365,4365,4365,4365,0
|
|
20241119,160600,152639600,4365,4365,4365,4365,0
|
|
20241119,160500,152639600,4365,4365,4365,4365,0
|
|
20241119,160400,152639600,4365,4365,4365,4365,0
|
|
20241119,160300,152639600,4365,4365,4365,4365,0
|
|
20241119,160200,152639600,4365,4365,4365,4365,0
|
|
20241119,160100,152639600,4365,4365,4365,4365,1529
|
|
20241119,160000,152639600,4365,4365,4365,4365,0
|
|
20241119,155900,152639600,4365,4365,4365,4365,0
|
|
20241119,155800,152639600,4365,4365,4365,4365,0
|
|
20241119,155700,152639600,4365,4365,4365,4365,0
|
|
20241119,155600,152639600,4365,4365,4365,4365,0
|
|
20241119,155500,152639600,4365,4365,4365,4365,0
|
|
20241119,155400,152639600,4365,4365,4365,4365,0
|
|
20241119,155300,152639600,4365,4365,4365,4365,0
|
|
20241119,155200,152639600,4365,4365,4365,4365,0
|
|
20241119,155100,152639600,4365,4365,4365,4365,0
|
|
20241119,155000,152639600,4365,4365,4365,4365,0
|
|
20241119,154900,152639600,4365,4365,4365,4365,0
|
|
20241119,154800,152639600,4365,4365,4365,4365,0
|
|
20241119,154700,152639600,4365,4365,4365,4365,0
|
|
20241119,154600,152639600,4365,4365,4365,4365,0
|
|
20241119,154500,152639600,4365,4365,4365,4365,0
|
|
20241119,154400,152639600,4365,4365,4365,4365,0
|
|
20241119,154300,152639600,4365,4365,4365,4365,0
|
|
20241119,154200,152639600,4365,4365,4365,4365,0
|
|
20241119,154100,152639600,4365,4365,4365,4365,0
|
|
20241119,154000,152639600,4365,4365,4365,4365,0
|
|
20241119,153900,152639600,4365,4365,4365,4365,0
|
|
20241119,153800,152639600,4365,4365,4365,4365,0
|
|
20241119,153700,152639600,4365,4365,4365,4365,0
|
|
20241119,153600,152639600,4365,4365,4365,4365,0
|
|
20241119,153500,152639600,4365,4365,4365,4365,0
|
|
20241119,153400,152639600,4365,4365,4365,4365,0
|
|
20241119,153300,152639600,4365,4365,4365,4365,0
|
|
20241119,153200,152639600,4365,4365,4365,4365,0
|
|
20241119,153100,152639600,4365,4365,4365,4365,1529
|
|
20241119,153000,152639600,4365,4365,4365,4365,1529
|
|
20241119,152900,145965515,4365,4365,4365,4365,0
|
|
20241119,152800,145965515,4365,4365,4365,4365,0
|
|
20241119,152700,145965515,4365,4365,4365,4365,0
|
|
20241119,152600,145965515,4365,4365,4365,4365,0
|
|
20241119,152500,145965515,4365,4365,4365,4365,0
|
|
20241119,152400,145965515,4365,4365,4365,4365,0
|
|
20241119,152300,145965515,4365,4365,4365,4365,0
|
|
20241119,152200,145965515,4365,4365,4365,4365,0
|
|
20241119,152100,145965515,4365,4365,4365,4365,0
|
|
20241119,152000,145965515,4365,4365,4365,4365,0
|
|
20241119,151900,145965515,4365,4360,4365,4350,141
|
|
20241119,151800,145351095,4360,4330,4360,4330,944
|
|
20241119,151700,141251540,4330,4325,4330,4325,344
|
|
20241119,151600,139762445,4325,4325,4325,4325,1
|
|
20241119,151500,139758120,4290,4290,4290,4290,0
|
|
20241119,151400,139758120,4290,4290,4290,4290,23
|
|
20241119,151300,139659450,4330,4305,4330,4305,696
|
|
20241119,151200,136652355,4305,4305,4305,4305,0
|
|
20241119,151100,136652355,4305,4305,4305,4305,0
|
|
20241119,151000,136652355,4305,4305,4305,4305,0
|
|
20241119,150900,136652355,4305,4305,4305,4305,0
|
|
20241119,150800,136652355,4305,4305,4305,4305,0
|
|
20241119,150700,136652355,4305,4305,4305,4305,1
|
|
20241119,150600,136648050,4275,4275,4275,4275,152
|
|
20241119,150500,135998250,4275,4275,4275,4275,0
|
|
20241119,150400,135998250,4275,4275,4275,4275,0
|
|
20241119,150300,135998250,4275,4275,4275,4275,0
|
|
20241119,150200,135998250,4275,4275,4275,4275,0
|
|
20241119,150100,135998250,4275,4275,4275,4275,0
|
|
20241119,150000,135998250,4275,4275,4275,4275,0
|
|
20241119,145900,135998250,4275,4305,4305,4275,3
|
|
20241119,145800,135985365,4300,4300,4300,4300,0
|
|
20241119,145700,135985365,4300,4300,4300,4300,31
|
|
20241119,145600,135852065,4295,4295,4295,4295,37
|
|
20241119,145500,135693150,4290,4290,4290,4290,28
|
|
20241119,145400,135573030,4275,4275,4275,4275,0
|
|
20241119,145300,135573030,4275,4275,4275,4275,500
|
|
20241119,145200,133435530,4275,4275,4275,4275,400
|
|
20241119,145100,131725530,4275,4275,4275,4275,0
|
|
20241119,145000,131725530,4275,4275,4275,4275,123
|
|
20241119,144900,131199705,4280,4280,4280,4280,33
|
|
20241119,144800,131058465,4285,4285,4285,4285,0
|
|
20241119,144700,131058465,4285,4285,4285,4285,16
|
|
20241119,144600,130989905,4290,4290,4290,4290,0
|
|
20241119,144500,130989905,4290,4290,4290,4290,0
|
|
20241119,144400,130989905,4290,4285,4290,4285,159
|
|
20241119,144300,130308390,4285,4285,4285,4285,0
|
|
20241119,144200,130308390,4285,4285,4285,4285,160
|
|
20241119,144100,129622790,4285,4285,4285,4285,5
|
|
20241119,144000,129601365,4285,4275,4285,4275,408
|
|
20241119,143900,127857140,4275,4260,4275,4260,2957
|
|
20241119,143800,115245030,4260,4260,4260,4260,1
|
|
20241119,143700,115240770,4255,4240,4255,4240,504
|
|
20241119,143600,113100120,4235,4235,4235,4235,100
|
|
20241119,143500,112676620,4235,4235,4235,4235,2
|
|
20241119,143400,112668150,4235,4235,4235,4235,100
|
|
20241119,143300,112244650,4235,4235,4235,4235,1
|
|
20241119,143200,112240415,4245,4250,4250,4245,1037
|
|
20241119,143100,107833185,4265,4255,4265,4250,6482
|
|
20241119,143000,80284600,4255,4260,4260,4255,1000
|
|
20241119,142900,76029340,4265,4265,4265,4265,0
|
|
20241119,142800,76029340,4265,4265,4265,4265,0
|
|
20241119,142700,76029340,4265,4265,4265,4265,0
|
|
20241119,142600,76029340,4265,4265,4265,4265,0
|
|
20241119,142500,76029340,4265,4265,4265,4265,0
|
|
20241119,142400,76029340,4265,4265,4265,4265,0
|
|
20241119,142300,76029340,4265,4265,4265,4265,0
|
|
20241119,142200,76029340,4265,4265,4265,4265,0
|
|
20241119,142100,76029340,4265,4265,4265,4265,2
|
|
20241119,142000,76020810,4260,4260,4260,4260,5
|
|
20241119,141900,75999510,4275,4275,4275,4275,1
|
|
20241119,141800,75995235,4275,4275,4275,4275,0
|
|
20241119,141700,75995235,4275,4275,4275,4275,0
|
|
20241119,141600,75995235,4275,4275,4275,4275,0
|
|
20241119,141500,75995235,4275,4275,4275,4275,0
|
|
20241119,141400,75995235,4275,4275,4275,4275,0
|
|
20241119,141300,75995235,4275,4275,4275,4275,0
|
|
20241119,141200,75995235,4275,4275,4275,4275,0
|
|
20241119,141100,75995235,4275,4275,4275,4275,0
|
|
20241119,141000,75995235,4275,4275,4275,4275,0
|
|
20241119,140900,75995235,4275,4275,4275,4275,0
|
|
20241119,140800,75995235,4275,4275,4275,4275,0
|
|
20241119,140700,75995235,4275,4275,4275,4275,0
|
|
20241119,140600,75995235,4275,4275,4275,4275,0
|
|
20241119,140500,75995235,4275,4275,4275,4275,0
|
|
20241119,140400,75995235,4275,4275,4275,4275,15
|
|
20241119,140300,75931110,4275,4275,4275,4275,0
|
|
20241119,140200,75931110,4275,4275,4275,4275,0
|
|
20241119,140100,75931110,4275,4275,4275,4275,0
|
|
20241119,140000,75931110,4275,4275,4275,4275,0
|
|
20241119,135900,75931110,4275,4275,4275,4275,0
|
|
20241119,135800,75931110,4275,4275,4275,4275,0
|
|
20241119,135700,75931110,4275,4275,4275,4275,0
|
|
20241119,135600,75931110,4275,4275,4275,4275,1
|
|
20241119,135500,75926835,4255,4255,4255,4255,0
|
|
20241119,135400,75926835,4255,4255,4255,4255,0
|
|
20241119,135300,75926835,4255,4255,4255,4255,0
|
|
20241119,135200,75926835,4255,4255,4255,4255,0
|
|
20241119,135100,75926835,4255,4255,4255,4255,83
|
|
20241119,135000,75573670,4275,4275,4275,4275,0
|
|
20241119,134900,75573670,4275,4275,4275,4275,0
|
|
20241119,134800,75573670,4275,4275,4275,4275,0
|
|
20241119,134700,75573670,4275,4275,4275,4275,0
|
|
20241119,134600,75573670,4275,4275,4275,4275,0
|
|
20241119,134500,75573670,4275,4275,4275,4275,0
|
|
20241119,134400,75573670,4275,4275,4275,4275,0
|
|
20241119,134300,75573670,4275,4275,4275,4275,0
|
|
20241119,134200,75573670,4275,4275,4275,4275,0
|
|
20241119,134100,75573670,4275,4275,4275,4275,0
|
|
20241119,134000,75573670,4275,4275,4275,4275,0
|
|
20241119,133900,75573670,4275,4275,4275,4275,0
|
|
20241119,133800,75573670,4275,4275,4275,4275,0
|
|
20241119,133700,75573670,4275,4275,4275,4275,0
|
|
20241119,133600,75573670,4275,4275,4275,4275,1
|
|
20241119,133500,75569395,4255,4255,4255,4255,0
|
|
20241119,133400,75569395,4255,4255,4255,4255,0
|
|
20241119,133300,75569395,4255,4255,4255,4255,0
|
|
20241119,133200,75569395,4255,4255,4255,4255,501
|
|
20241119,133100,73437640,4255,4260,4260,4255,500
|
|
20241119,133000,71309450,4290,4290,4290,4290,150
|
|
20241119,132900,70665950,4290,4290,4290,4290,0
|
|
20241119,132800,70665950,4290,4290,4290,4290,0
|
|
20241119,132700,70665950,4290,4290,4290,4290,0
|
|
20241119,132600,70665950,4290,4290,4290,4290,0
|
|
20241119,132500,70665950,4290,4290,4290,4290,0
|
|
20241119,132400,70665950,4290,4290,4290,4290,100
|
|
20241119,132300,70236950,4290,4290,4290,4290,1
|
|
20241119,132200,70232660,4260,4260,4260,4260,0
|
|
20241119,132100,70232660,4260,4260,4260,4260,0
|
|
20241119,132000,70232660,4260,4260,4260,4260,0
|
|
20241119,131900,70232660,4260,4260,4260,4260,0
|
|
20241119,131800,70232660,4260,4260,4260,4260,0
|
|
20241119,131700,70232660,4260,4260,4260,4260,0
|
|
20241119,131600,70232660,4260,4260,4260,4260,0
|
|
20241119,131500,70232660,4260,4260,4260,4260,0
|
|
20241119,131400,70232660,4260,4260,4260,4260,0
|
|
20241119,131300,70232660,4260,4260,4260,4260,0
|
|
20241119,131200,70232660,4260,4260,4260,4260,0
|
|
20241119,131100,70232660,4260,4260,4260,4260,0
|
|
20241119,131000,70232660,4260,4265,4265,4260,745
|
|
20241119,130900,67057160,4290,4290,4290,4290,0
|
|
20241119,130800,67057160,4290,4290,4290,4290,0
|
|
20241119,130700,67057160,4290,4290,4290,4290,0
|
|
20241119,130600,67057160,4290,4290,4290,4290,0
|
|
20241119,130500,67057160,4290,4290,4290,4290,0
|
|
20241119,130400,67057160,4290,4290,4290,4290,0
|
|
20241119,130300,67057160,4290,4290,4290,4290,0
|
|
20241119,130200,67057160,4290,4290,4290,4290,0
|
|
20241119,130100,67057160,4290,4285,4290,4285,45
|
|
20241119,130000,66864330,4265,4265,4265,4265,0
|
|
20241119,125900,66864330,4265,4265,4265,4265,0
|
|
20241119,125800,66864330,4265,4265,4265,4265,0
|
|
20241119,125700,66864330,4265,4265,4265,4265,0
|
|
20241119,125600,66864330,4265,4265,4265,4265,0
|
|
20241119,125500,66864330,4265,4265,4265,4265,0
|
|
20241119,125400,66864330,4265,4265,4265,4265,152
|
|
20241119,125300,66216050,4285,4285,4285,4285,0
|
|
20241119,125200,66216050,4285,4285,4285,4285,0
|
|
20241119,125100,66216050,4285,4285,4285,4285,0
|
|
20241119,125000,66216050,4285,4285,4285,4285,0
|
|
20241119,124900,66216050,4285,4285,4285,4285,0
|
|
20241119,124800,66216050,4285,4285,4285,4285,0
|
|
20241119,124700,66216050,4285,4285,4285,4285,0
|
|
20241119,124600,66216050,4285,4285,4285,4285,0
|
|
20241119,124500,66216050,4285,4285,4285,4285,0
|
|
20241119,124400,66216050,4285,4285,4285,4285,10
|
|
20241119,124300,66173200,4285,4285,4285,4285,0
|
|
20241119,124200,66173200,4285,4285,4285,4285,0
|
|
20241119,124100,66173200,4285,4285,4285,4285,0
|
|
20241119,124000,66173200,4285,4285,4285,4285,0
|
|
20241119,123900,66173200,4285,4285,4285,4285,1
|
|
20241119,123800,66168915,4285,4285,4285,4285,0
|
|
20241119,123700,66168915,4285,4285,4285,4285,1
|
|
20241119,123600,66164630,4255,4255,4255,4255,10
|
|
20241119,123500,66122080,4255,4255,4255,4255,0
|
|
20241119,123400,66122080,4255,4255,4255,4255,0
|
|
20241119,123300,66122080,4255,4265,4265,4255,190
|
|
20241119,123200,65313260,4255,4255,4255,4255,0
|
|
20241119,123100,65313260,4255,4255,4255,4255,0
|
|
20241119,123000,65313260,4255,4255,4255,4255,0
|
|
20241119,122900,65313260,4255,4255,4255,4255,0
|
|
20241119,122800,65313260,4255,4255,4255,4255,0
|
|
20241119,122700,65313260,4255,4285,4285,4255,170
|
|
20241119,122600,64589250,4295,4295,4295,4295,0
|
|
20241119,122500,64589250,4295,4295,4295,4295,0
|
|
20241119,122400,64589250,4295,4295,4295,4295,0
|
|
20241119,122300,64589250,4295,4295,4295,4295,0
|
|
20241119,122200,64589250,4295,4295,4295,4295,0
|
|
20241119,122100,64589250,4295,4295,4295,4295,0
|
|
20241119,122000,64589250,4295,4295,4295,4295,0
|
|
20241119,121900,64589250,4295,4295,4295,4295,73
|
|
20241119,121800,64275715,4285,4285,4285,4285,1
|
|
20241119,121700,64271430,4295,4295,4295,4295,166
|
|
20241119,121600,63558460,4295,4290,4295,4290,301
|
|
20241119,121500,62266100,4290,4290,4290,4290,1
|
|
20241119,121400,62261810,4290,4290,4290,4290,0
|
|
20241119,121300,62261810,4290,4290,4290,4290,0
|
|
20241119,121200,62261810,4290,4290,4290,4290,0
|
|
20241119,121100,62261810,4290,4290,4290,4290,0
|
|
20241119,121000,62261810,4290,4290,4290,4290,116
|
|
20241119,120900,61764170,4285,4285,4285,4285,0
|
|
20241119,120800,61764170,4285,4285,4285,4285,1
|
|
20241119,120700,61759885,4285,4285,4285,4285,1
|
|
20241119,120600,61755600,4295,4295,4295,4295,0
|
|
20241119,120500,61755600,4295,4295,4295,4295,0
|
|
20241119,120400,61755600,4295,4295,4295,4295,0
|
|
20241119,120300,61755600,4295,4295,4295,4295,0
|
|
20241119,120200,61755600,4295,4295,4295,4295,5
|
|
20241119,120100,61734125,4295,4295,4295,4295,0
|
|
20241119,120000,61734125,4295,4295,4295,4295,0
|
|
20241119,115900,61734125,4295,4295,4295,4295,0
|
|
20241119,115800,61734125,4295,4290,4295,4290,2
|
|
20241119,115700,61725540,4290,4290,4290,4290,5
|
|
20241119,115600,61704090,4290,4290,4290,4290,0
|
|
20241119,115500,61704090,4290,4290,4290,4290,116
|
|
20241119,115400,61206450,4275,4260,4275,4250,1309
|
|
20241119,115300,55637525,4260,4260,4260,4260,200
|
|
20241119,115200,54785525,4290,4290,4290,4290,0
|
|
20241119,115100,54785525,4290,4290,4290,4290,0
|
|
20241119,115000,54785525,4290,4290,4290,4290,0
|
|
20241119,114900,54785525,4290,4290,4290,4290,0
|
|
20241119,114800,54785525,4290,4290,4290,4290,0
|
|
20241119,114700,54785525,4290,4290,4290,4290,0
|
|
20241119,114600,54785525,4290,4290,4290,4290,0
|
|
20241119,114500,54785525,4290,4290,4290,4290,0
|
|
20241119,114400,54785525,4290,4290,4290,4290,1
|
|
20241119,114300,54781235,4290,4290,4290,4290,70
|
|
20241119,114200,54480935,4260,4260,4260,4260,0
|
|
20241119,114100,54480935,4260,4260,4260,4260,0
|
|
20241119,114000,54480935,4260,4260,4260,4260,0
|
|
20241119,113900,54480935,4260,4285,4285,4255,1190
|
|
20241119,113800,49411705,4285,4285,4285,4285,1
|
|
20241119,113700,49407420,4290,4290,4290,4290,0
|
|
20241119,113600,49407420,4290,4290,4290,4290,0
|
|
20241119,113500,49407420,4290,4290,4290,4290,1
|
|
20241119,113400,49403130,4285,4285,4285,4285,4
|
|
20241119,113300,49385990,4285,4285,4285,4285,22
|
|
20241119,113200,49291720,4290,4295,4295,4290,23
|
|
20241119,113100,49192995,4295,4295,4295,4295,0
|
|
20241119,113000,49192995,4295,4295,4295,4295,0
|
|
20241119,112900,49192995,4295,4295,4295,4295,0
|
|
20241119,112800,49192995,4295,4295,4295,4295,0
|
|
20241119,112700,49192995,4295,4295,4295,4295,0
|
|
20241119,112600,49192995,4295,4300,4300,4295,28
|
|
20241119,112500,49072600,4300,4300,4300,4300,0
|
|
20241119,112400,49072600,4300,4300,4300,4300,18
|
|
20241119,112300,48995200,4300,4300,4300,4300,0
|
|
20241119,112200,48995200,4300,4300,4300,4300,0
|
|
20241119,112100,48995200,4300,4300,4300,4300,0
|
|
20241119,112000,48995200,4300,4300,4300,4300,7
|
|
20241119,111900,48965100,4315,4315,4315,4315,0
|
|
20241119,111800,48965100,4315,4315,4315,4315,0
|
|
20241119,111700,48965100,4315,4315,4315,4315,233
|
|
20241119,111600,47959705,4305,4305,4305,4305,0
|
|
20241119,111500,47959705,4305,4305,4305,4305,0
|
|
20241119,111400,47959705,4305,4305,4305,4305,0
|
|
20241119,111300,47959705,4305,4305,4305,4305,0
|
|
20241119,111200,47959705,4305,4305,4305,4305,0
|
|
20241119,111100,47959705,4305,4310,4310,4305,19
|
|
20241119,111000,47877860,4315,4315,4315,4315,0
|
|
20241119,110900,47877860,4315,4315,4315,4315,21
|
|
20241119,110800,47787245,4315,4310,4315,4310,345
|
|
20241119,110700,46298660,4310,4310,4310,4310,0
|
|
20241119,110600,46298660,4310,4310,4310,4310,0
|
|
20241119,110500,46298660,4310,4310,4310,4310,0
|
|
20241119,110400,46298660,4310,4300,4310,4300,10
|
|
20241119,110300,46255580,4310,4310,4310,4310,0
|
|
20241119,110200,46255580,4310,4310,4310,4310,0
|
|
20241119,110100,46255580,4310,4310,4310,4310,0
|
|
20241119,110000,46255580,4310,4310,4310,4310,0
|
|
20241119,105900,46255580,4310,4310,4310,4310,0
|
|
20241119,105800,46255580,4310,4310,4310,4310,0
|
|
20241119,105700,46255580,4310,4310,4310,4310,0
|
|
20241119,105600,46255580,4310,4310,4310,4310,0
|
|
20241119,105500,46255580,4310,4310,4310,4310,0
|
|
20241119,105400,46255580,4310,4310,4310,4310,0
|
|
20241119,105300,46255580,4310,4310,4310,4310,0
|
|
20241119,105200,46255580,4310,4310,4310,4310,0
|
|
20241119,105100,46255580,4310,4290,4310,4290,11
|
|
20241119,105000,46208290,4285,4285,4285,4285,114
|
|
20241119,104900,45719800,4285,4285,4285,4285,98
|
|
20241119,104800,45299870,4290,4290,4290,4290,494
|
|
20241119,104700,43180610,4315,4315,4315,4315,0
|
|
20241119,104600,43180610,4315,4315,4315,4315,251
|
|
20241119,104500,42097545,4315,4315,4315,4315,0
|
|
20241119,104400,42097545,4315,4315,4315,4315,0
|
|
20241119,104300,42097545,4315,4315,4315,4315,0
|
|
20241119,104200,42097545,4315,4315,4315,4315,0
|
|
20241119,104100,42097545,4315,4315,4315,4315,6
|
|
20241119,104000,42071655,4315,4315,4315,4315,0
|
|
20241119,103900,42071655,4315,4315,4315,4315,0
|
|
20241119,103800,42071655,4315,4315,4315,4315,0
|
|
20241119,103700,42071655,4315,4315,4315,4315,0
|
|
20241119,103600,42071655,4315,4315,4315,4315,0
|
|
20241119,103500,42071655,4315,4315,4315,4315,450
|
|
20241119,103400,40129905,4315,4315,4315,4315,90
|
|
20241119,103300,39741555,4315,4310,4315,4310,91
|
|
20241119,103200,39349340,4310,4310,4310,4310,200
|
|
20241119,103100,38487340,4315,4315,4315,4315,0
|
|
20241119,103000,38487340,4315,4315,4315,4315,1
|
|
20241119,102900,38483025,4310,4310,4310,4310,0
|
|
20241119,102800,38483025,4310,4310,4310,4310,0
|
|
20241119,102700,38483025,4310,4310,4310,4310,0
|
|
20241119,102600,38483025,4310,4310,4310,4310,0
|
|
20241119,102500,38483025,4310,4310,4310,4310,0
|
|
20241119,102400,38483025,4310,4310,4310,4310,0
|
|
20241119,102300,38483025,4310,4310,4310,4310,202
|
|
20241119,102200,37612405,4310,4310,4310,4310,0
|
|
20241119,102100,37612405,4310,4310,4310,4310,9
|
|
20241119,102000,37573615,4310,4310,4310,4310,0
|
|
20241119,101900,37573615,4310,4310,4310,4310,25
|
|
20241119,101800,37465865,4320,4320,4320,4320,10
|
|
20241119,101700,37422665,4330,4330,4330,4330,0
|
|
20241119,101600,37422665,4330,4320,4330,4320,652
|
|
20241119,101500,34600320,4320,4325,4325,4320,33
|
|
20241119,101400,34457720,4325,4315,4325,4315,516
|
|
20241119,101300,32230505,4315,4315,4315,4315,3
|
|
20241119,101200,32217560,4320,4330,4330,4320,9
|
|
20241119,101100,32178640,4330,4330,4330,4330,0
|
|
20241119,101000,32178640,4330,4330,4330,4330,5
|
|
20241119,100900,32156990,4330,4330,4330,4330,0
|
|
20241119,100800,32156990,4330,4325,4330,4325,293
|
|
20241119,100700,30889140,4325,4320,4330,4320,140
|
|
20241119,100600,30283695,4315,4265,4315,4265,1612
|
|
20241119,100500,23378125,4265,4265,4265,4265,1
|
|
20241119,100400,23373860,4255,4255,4255,4255,10
|
|
20241119,100300,23331310,4265,4265,4265,4265,0
|
|
20241119,100200,23331310,4265,4265,4265,4265,505
|
|
20241119,100100,21177485,4245,4245,4245,4245,70
|
|
20241119,100000,20880335,4235,4235,4235,4235,0
|
|
20241119,095900,20880335,4235,4235,4235,4235,0
|
|
20241119,095800,20880335,4235,4235,4235,4235,1
|
|
20241119,095700,20876100,4235,4240,4240,4235,11
|
|
20241119,095600,20829465,4245,4245,4245,4245,0
|
|
20241119,095500,20829465,4245,4245,4245,4245,418
|
|
20241119,095400,19055055,4245,4270,4270,4245,84
|
|
20241119,095300,18698425,4275,4275,4275,4275,0
|
|
20241119,095200,18698425,4275,4275,4275,4275,435
|
|
20241119,095100,16838800,4275,4275,4275,4275,1
|
|
20241119,095000,16834525,4275,4275,4275,4275,498
|
|
20241119,094900,14705575,4275,4275,4275,4275,0
|
|
20241119,094800,14705575,4275,4275,4275,4275,100
|
|
20241119,094700,14278075,4270,4270,4275,4270,122
|
|
20241119,094600,13757055,4270,4270,4270,4270,0
|
|
20241119,094500,13757055,4270,4270,4270,4270,21
|
|
20241119,094400,13667385,4265,4265,4265,4265,0
|
|
20241119,094300,13667385,4265,4240,4265,4235,410
|
|
20241119,094200,11922010,4275,4275,4275,4275,1
|
|
20241119,094100,11917735,4275,4275,4275,4275,1010
|
|
20241119,094000,7599985,4275,4265,4275,4265,5
|
|
20241119,093900,7578620,4260,4245,4260,4245,33
|
|
20241119,093800,7438225,4245,4245,4245,4245,0
|
|
20241119,093700,7438225,4245,4245,4245,4245,5
|
|
20241119,093600,7417000,4240,4230,4240,4230,267
|
|
20241119,093500,6287230,4230,4230,4230,4230,0
|
|
20241119,093400,6287230,4230,4230,4230,4230,0
|
|
20241119,093300,6287230,4230,4230,4230,4230,0
|
|
20241119,093200,6287230,4230,4230,4230,4230,0
|
|
20241119,093100,6287230,4230,4230,4230,4230,0
|
|
20241119,093000,6287230,4230,4230,4230,4230,0
|
|
20241119,092900,6287230,4230,4235,4235,4230,2
|
|
20241119,092800,6278765,4230,4230,4230,4230,54
|
|
20241119,092700,6050345,4225,4230,4230,4225,71
|
|
20241119,092600,5750365,4225,4225,4225,4225,0
|
|
20241119,092500,5750365,4225,4225,4225,4225,0
|
|
20241119,092400,5750365,4225,4225,4225,4225,249
|
|
20241119,092300,4698340,4225,4225,4225,4225,1
|
|
20241119,092200,4694115,4225,4225,4225,4225,0
|
|
20241119,092100,4694115,4225,4225,4225,4225,0
|
|
20241119,092000,4694115,4225,4220,4225,4220,241
|
|
20241119,091900,3676110,4220,4220,4220,4220,0
|
|
20241119,091800,3676110,4220,4220,4220,4220,0
|
|
20241119,091700,3676110,4220,4220,4220,4220,156
|
|
20241119,091600,3017790,4220,4205,4220,4205,29
|
|
20241119,091500,2895440,4190,4190,4190,4190,0
|
|
20241119,091400,2895440,4190,4190,4190,4190,0
|
|
20241119,091300,2895440,4190,4190,4190,4190,200
|
|
20241119,091200,2057440,4190,4195,4195,4190,100
|
|
20241119,091100,1638390,4195,4195,4195,4195,0
|
|
20241119,091000,1638390,4195,4195,4195,4195,25
|
|
20241119,090900,1533515,4195,4195,4195,4195,7
|
|
20241119,090800,1504150,4195,4195,4195,4195,1
|
|
20241119,090700,1499955,4155,4155,4155,4155,10
|
|
20241119,090600,1458405,4155,4155,4155,4155,0
|
|
20241119,090500,1458405,4155,4155,4155,4155,0
|
|
20241119,090400,1458405,4155,4155,4155,4155,0
|
|
20241119,090300,1458405,4155,4155,4155,4155,0
|
|
20241119,090200,1458405,4155,4155,4155,4155,0
|
|
20241119,090100,1458405,4155,4155,4155,4155,0
|
|
20241119,090000,1458405,4155,4155,4155,4155,351
|