636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,193300,657174290,4925,4925,4925,4925,4670
|
|
20241112,193200,657174290,4925,4925,4925,4925,0
|
|
20241112,193100,657174290,4925,4925,4925,4925,0
|
|
20241112,193000,657174290,4925,4925,4925,4925,0
|
|
20241112,192900,657174290,4925,4925,4925,4925,0
|
|
20241112,192800,657174290,4925,4925,4925,4925,0
|
|
20241112,192700,657174290,4925,4925,4925,4925,0
|
|
20241112,192600,657174290,4925,4925,4925,4925,0
|
|
20241112,192500,657174290,4925,4925,4925,4925,0
|
|
20241112,192400,657174290,4925,4925,4925,4925,0
|
|
20241112,192300,657174290,4925,4925,4925,4925,0
|
|
20241112,192200,657174290,4925,4925,4925,4925,0
|
|
20241112,192100,657174290,4925,4925,4925,4925,0
|
|
20241112,192000,657174290,4925,4925,4925,4925,0
|
|
20241112,191900,657174290,4925,4925,4925,4925,0
|
|
20241112,191800,657174290,4925,4925,4925,4925,0
|
|
20241112,191700,657174290,4925,4925,4925,4925,0
|
|
20241112,191600,657174290,4925,4925,4925,4925,0
|
|
20241112,191500,657174290,4925,4925,4925,4925,0
|
|
20241112,191400,657174290,4925,4925,4925,4925,0
|
|
20241112,191300,657174290,4925,4925,4925,4925,0
|
|
20241112,191200,657174290,4925,4925,4925,4925,0
|
|
20241112,191100,657174290,4925,4925,4925,4925,0
|
|
20241112,191000,657174290,4925,4925,4925,4925,0
|
|
20241112,190900,657174290,4925,4925,4925,4925,0
|
|
20241112,190800,657174290,4925,4925,4925,4925,0
|
|
20241112,190700,657174290,4925,4925,4925,4925,0
|
|
20241112,190600,657174290,4925,4925,4925,4925,0
|
|
20241112,190500,657174290,4925,4925,4925,4925,0
|
|
20241112,190400,657174290,4925,4925,4925,4925,0
|
|
20241112,190300,657174290,4925,4925,4925,4925,4670
|
|
20241112,190200,657174290,4925,4925,4925,4925,0
|
|
20241112,190100,657174290,4925,4925,4925,4925,0
|
|
20241112,190000,657174290,4925,4925,4925,4925,0
|
|
20241112,185900,657174290,4925,4925,4925,4925,0
|
|
20241112,185800,657174290,4925,4925,4925,4925,0
|
|
20241112,185700,657174290,4925,4925,4925,4925,0
|
|
20241112,185600,657174290,4925,4925,4925,4925,0
|
|
20241112,185500,657174290,4925,4925,4925,4925,0
|
|
20241112,185400,657174290,4925,4925,4925,4925,0
|
|
20241112,185300,657174290,4925,4925,4925,4925,0
|
|
20241112,185200,657174290,4925,4925,4925,4925,0
|
|
20241112,185100,657174290,4925,4925,4925,4925,0
|
|
20241112,185000,657174290,4925,4925,4925,4925,0
|
|
20241112,184900,657174290,4925,4925,4925,4925,0
|
|
20241112,184800,657174290,4925,4925,4925,4925,0
|
|
20241112,184700,657174290,4925,4925,4925,4925,0
|
|
20241112,184600,657174290,4925,4925,4925,4925,0
|
|
20241112,184500,657174290,4925,4925,4925,4925,0
|
|
20241112,184400,657174290,4925,4925,4925,4925,0
|
|
20241112,184300,657174290,4925,4925,4925,4925,0
|
|
20241112,184200,657174290,4925,4925,4925,4925,0
|
|
20241112,184100,657174290,4925,4925,4925,4925,0
|
|
20241112,184000,657174290,4925,4925,4925,4925,0
|
|
20241112,183900,657174290,4925,4925,4925,4925,0
|
|
20241112,183800,657174290,4925,4925,4925,4925,0
|
|
20241112,183700,657174290,4925,4925,4925,4925,0
|
|
20241112,183600,657174290,4925,4925,4925,4925,0
|
|
20241112,183500,657174290,4925,4925,4925,4925,0
|
|
20241112,183400,657174290,4925,4925,4925,4925,0
|
|
20241112,183300,657174290,4925,4925,4925,4925,4670
|
|
20241112,183200,657174290,4925,4925,4925,4925,0
|
|
20241112,183100,657174290,4925,4925,4925,4925,0
|
|
20241112,183000,657174290,4925,4925,4925,4925,0
|
|
20241112,182900,657174290,4925,4925,4925,4925,0
|
|
20241112,182800,657174290,4925,4925,4925,4925,0
|
|
20241112,182700,657174290,4925,4925,4925,4925,0
|
|
20241112,182600,657174290,4925,4925,4925,4925,0
|
|
20241112,182500,657174290,4925,4925,4925,4925,0
|
|
20241112,182400,657174290,4925,4925,4925,4925,0
|
|
20241112,182300,657174290,4925,4925,4925,4925,0
|
|
20241112,182200,657174290,4925,4925,4925,4925,0
|
|
20241112,182100,657174290,4925,4925,4925,4925,0
|
|
20241112,182000,657174290,4925,4925,4925,4925,0
|
|
20241112,181900,657174290,4925,4925,4925,4925,0
|
|
20241112,181800,657174290,4925,4925,4925,4925,0
|
|
20241112,181700,657174290,4925,4925,4925,4925,0
|
|
20241112,181600,657174290,4925,4925,4925,4925,0
|
|
20241112,181500,657174290,4925,4925,4925,4925,0
|
|
20241112,181400,657174290,4925,4925,4925,4925,0
|
|
20241112,181300,657174290,4925,4925,4925,4925,0
|
|
20241112,181200,657174290,4925,4925,4925,4925,0
|
|
20241112,181100,657174290,4925,4925,4925,4925,0
|
|
20241112,181000,657174290,4925,4925,4925,4925,0
|
|
20241112,180900,657174290,4925,4925,4925,4925,0
|
|
20241112,180800,657174290,4925,4925,4925,4925,0
|
|
20241112,180700,657174290,4925,4925,4925,4925,0
|
|
20241112,180600,657174290,4925,4925,4925,4925,0
|
|
20241112,180500,657174290,4925,4925,4925,4925,0
|
|
20241112,180400,657174290,4925,4925,4925,4925,0
|
|
20241112,180300,657174290,4925,4925,4925,4925,4670
|
|
20241112,180200,657174290,4925,4925,4925,4925,0
|
|
20241112,180100,657174290,4925,4925,4925,4925,0
|
|
20241112,180000,657174290,4925,4925,4925,4925,0
|
|
20241112,175900,657174290,4925,4925,4925,4925,0
|
|
20241112,175800,657174290,4925,4925,4925,4925,0
|
|
20241112,175700,657174290,4925,4925,4925,4925,0
|
|
20241112,175600,657174290,4925,4925,4925,4925,0
|
|
20241112,175500,657174290,4925,4925,4925,4925,0
|
|
20241112,175400,657174290,4925,4925,4925,4925,0
|
|
20241112,175300,657174290,4925,4925,4925,4925,0
|
|
20241112,175200,657174290,4925,4925,4925,4925,0
|
|
20241112,175100,657174290,4925,4925,4925,4925,0
|
|
20241112,175000,657174290,4925,4925,4925,4925,0
|
|
20241112,174900,657174290,4925,4925,4925,4925,0
|
|
20241112,174800,657174290,4925,4925,4925,4925,0
|
|
20241112,174700,657174290,4925,4925,4925,4925,0
|
|
20241112,174600,657174290,4925,4925,4925,4925,0
|
|
20241112,174500,657174290,4925,4925,4925,4925,0
|
|
20241112,174400,657174290,4925,4925,4925,4925,0
|
|
20241112,174300,657174290,4925,4925,4925,4925,0
|
|
20241112,174200,657174290,4925,4925,4925,4925,0
|
|
20241112,174100,657174290,4925,4925,4925,4925,0
|
|
20241112,174000,657174290,4925,4925,4925,4925,0
|
|
20241112,173900,657174290,4925,4925,4925,4925,0
|
|
20241112,173800,657174290,4925,4925,4925,4925,0
|
|
20241112,173700,657174290,4925,4925,4925,4925,0
|
|
20241112,173600,657174290,4925,4925,4925,4925,0
|
|
20241112,173500,657174290,4925,4925,4925,4925,0
|
|
20241112,173400,657174290,4925,4925,4925,4925,0
|
|
20241112,173300,657174290,4925,4925,4925,4925,4670
|
|
20241112,173200,657174290,4925,4925,4925,4925,0
|
|
20241112,173100,657174290,4925,4925,4925,4925,0
|
|
20241112,173000,657174290,4925,4925,4925,4925,0
|
|
20241112,172900,657174290,4925,4925,4925,4925,0
|
|
20241112,172800,657174290,4925,4925,4925,4925,0
|
|
20241112,172700,657174290,4925,4925,4925,4925,0
|
|
20241112,172600,657174290,4925,4925,4925,4925,0
|
|
20241112,172500,657174290,4925,4925,4925,4925,0
|
|
20241112,172400,657174290,4925,4925,4925,4925,0
|
|
20241112,172300,657174290,4925,4925,4925,4925,0
|
|
20241112,172200,657174290,4925,4925,4925,4925,0
|
|
20241112,172100,657174290,4925,4925,4925,4925,0
|
|
20241112,172000,657174290,4925,4925,4925,4925,0
|
|
20241112,171900,657174290,4925,4925,4925,4925,0
|
|
20241112,171800,657174290,4925,4925,4925,4925,0
|
|
20241112,171700,657174290,4925,4925,4925,4925,0
|
|
20241112,171600,657174290,4925,4925,4925,4925,0
|
|
20241112,171500,657174290,4925,4925,4925,4925,0
|
|
20241112,171400,657174290,4925,4925,4925,4925,0
|
|
20241112,171300,657174290,4925,4925,4925,4925,0
|
|
20241112,171200,657174290,4925,4925,4925,4925,0
|
|
20241112,171100,657174290,4925,4925,4925,4925,0
|
|
20241112,171000,657174290,4925,4925,4925,4925,0
|
|
20241112,170900,657174290,4925,4925,4925,4925,0
|
|
20241112,170800,657174290,4925,4925,4925,4925,0
|
|
20241112,170700,657174290,4925,4925,4925,4925,0
|
|
20241112,170600,657174290,4925,4925,4925,4925,0
|
|
20241112,170500,657174290,4925,4925,4925,4925,0
|
|
20241112,170400,657174290,4925,4925,4925,4925,0
|
|
20241112,170300,657174290,4925,4925,4925,4925,4670
|
|
20241112,170200,657174290,4925,4925,4925,4925,0
|
|
20241112,170100,657174290,4925,4925,4925,4925,0
|
|
20241112,170000,657174290,4925,4925,4925,4925,0
|
|
20241112,165900,657174290,4925,4925,4925,4925,0
|
|
20241112,165800,657174290,4925,4925,4925,4925,0
|
|
20241112,165700,657174290,4925,4925,4925,4925,0
|
|
20241112,165600,657174290,4925,4925,4925,4925,0
|
|
20241112,165500,657174290,4925,4925,4925,4925,0
|
|
20241112,165400,657174290,4925,4925,4925,4925,0
|
|
20241112,165300,657174290,4925,4925,4925,4925,0
|
|
20241112,165200,657174290,4925,4925,4925,4925,0
|
|
20241112,165100,657174290,4925,4925,4925,4925,0
|
|
20241112,165000,657174290,4925,4925,4925,4925,0
|
|
20241112,164900,657174290,4925,4925,4925,4925,0
|
|
20241112,164800,657174290,4925,4925,4925,4925,0
|
|
20241112,164700,657174290,4925,4925,4925,4925,0
|
|
20241112,164600,657174290,4925,4925,4925,4925,0
|
|
20241112,164500,657174290,4925,4925,4925,4925,0
|
|
20241112,164400,657174290,4925,4925,4925,4925,0
|
|
20241112,164300,657174290,4925,4925,4925,4925,0
|
|
20241112,164200,657174290,4925,4925,4925,4925,0
|
|
20241112,164100,657174290,4925,4925,4925,4925,0
|
|
20241112,164000,657174290,4925,4925,4925,4925,0
|
|
20241112,163900,657174290,4925,4925,4925,4925,0
|
|
20241112,163800,657174290,4925,4925,4925,4925,0
|
|
20241112,163700,657174290,4925,4925,4925,4925,0
|
|
20241112,163600,657174290,4925,4925,4925,4925,0
|
|
20241112,163500,657174290,4925,4925,4925,4925,0
|
|
20241112,163400,657174290,4925,4925,4925,4925,0
|
|
20241112,163300,657174290,4925,4925,4925,4925,4670
|
|
20241112,163200,657174290,4925,4925,4925,4925,0
|
|
20241112,163100,657174290,4925,4925,4925,4925,0
|
|
20241112,163000,657174290,4925,4925,4925,4925,0
|
|
20241112,162900,657174290,4925,4925,4925,4925,0
|
|
20241112,162800,657174290,4925,4925,4925,4925,0
|
|
20241112,162700,657174290,4925,4925,4925,4925,0
|
|
20241112,162600,657174290,4925,4925,4925,4925,0
|
|
20241112,162500,657174290,4925,4925,4925,4925,0
|
|
20241112,162400,657174290,4925,4925,4925,4925,0
|
|
20241112,162300,657174290,4925,4925,4925,4925,0
|
|
20241112,162200,657174290,4925,4925,4925,4925,0
|
|
20241112,162100,657174290,4925,4925,4925,4925,0
|
|
20241112,162000,657174290,4925,4925,4925,4925,0
|
|
20241112,161900,657174290,4925,4925,4925,4925,0
|
|
20241112,161800,657174290,4925,4925,4925,4925,0
|
|
20241112,161700,657174290,4925,4925,4925,4925,0
|
|
20241112,161600,657174290,4925,4925,4925,4925,0
|
|
20241112,161500,657174290,4925,4925,4925,4925,0
|
|
20241112,161400,657174290,4925,4925,4925,4925,0
|
|
20241112,161300,657174290,4925,4925,4925,4925,0
|
|
20241112,161200,657174290,4925,4925,4925,4925,0
|
|
20241112,161100,657174290,4925,4925,4925,4925,0
|
|
20241112,161000,657174290,4925,4925,4925,4925,0
|
|
20241112,160900,657174290,4925,4925,4925,4925,0
|
|
20241112,160800,657174290,4925,4925,4925,4925,0
|
|
20241112,160700,657174290,4925,4925,4925,4925,0
|
|
20241112,160600,657174290,4925,4925,4925,4925,0
|
|
20241112,160500,657174290,4925,4925,4925,4925,0
|
|
20241112,160400,657174290,4925,4925,4925,4925,0
|
|
20241112,160300,657174290,4925,4925,4925,4925,4670
|
|
20241112,160200,657174290,4925,4925,4925,4925,0
|
|
20241112,160100,657174290,4925,4925,4925,4925,0
|
|
20241112,160000,657174290,4925,4925,4925,4925,0
|
|
20241112,155900,657174290,4925,4925,4925,4925,0
|
|
20241112,155800,657174290,4925,4925,4925,4925,0
|
|
20241112,155700,657174290,4925,4925,4925,4925,0
|
|
20241112,155600,657174290,4925,4925,4925,4925,0
|
|
20241112,155500,657174290,4925,4925,4925,4925,0
|
|
20241112,155400,657174290,4925,4925,4925,4925,0
|
|
20241112,155300,657174290,4925,4925,4925,4925,0
|
|
20241112,155200,657174290,4925,4925,4925,4925,0
|
|
20241112,155100,657174290,4925,4925,4925,4925,0
|
|
20241112,155000,657174290,4925,4925,4925,4925,0
|
|
20241112,154900,657174290,4925,4925,4925,4925,0
|
|
20241112,154800,657174290,4925,4925,4925,4925,0
|
|
20241112,154700,657174290,4925,4925,4925,4925,0
|
|
20241112,154600,657174290,4925,4925,4925,4925,0
|
|
20241112,154500,657174290,4925,4925,4925,4925,0
|
|
20241112,154400,657174290,4925,4925,4925,4925,0
|
|
20241112,154300,657174290,4925,4925,4925,4925,0
|
|
20241112,154200,657174290,4925,4925,4925,4925,0
|
|
20241112,154100,657174290,4925,4925,4925,4925,0
|
|
20241112,154000,657174290,4925,4925,4925,4925,0
|
|
20241112,153900,657174290,4925,4925,4925,4925,0
|
|
20241112,153800,657174290,4925,4925,4925,4925,0
|
|
20241112,153700,657174290,4925,4925,4925,4925,0
|
|
20241112,153600,657174290,4925,4925,4925,4925,0
|
|
20241112,153500,657174290,4925,4925,4925,4925,0
|
|
20241112,153400,657174290,4925,4925,4925,4925,0
|
|
20241112,153300,657174290,4925,4925,4925,4925,4670
|
|
20241112,153200,657174290,4925,4925,4925,4925,0
|
|
20241112,153100,657174290,4925,4925,4925,4925,0
|
|
20241112,153000,657174290,4925,4925,4925,4925,4670
|
|
20241112,152900,634174540,4895,4895,4895,4895,0
|
|
20241112,152800,634174540,4895,4895,4895,4895,0
|
|
20241112,152700,634174540,4895,4895,4895,4895,0
|
|
20241112,152600,634174540,4895,4895,4895,4895,0
|
|
20241112,152500,634174540,4895,4895,4895,4895,0
|
|
20241112,152400,634174540,4895,4895,4895,4895,0
|
|
20241112,152300,634174540,4895,4895,4895,4895,0
|
|
20241112,152200,634174540,4895,4895,4895,4895,0
|
|
20241112,152100,634174540,4895,4895,4895,4895,0
|
|
20241112,152000,634174540,4895,4895,4895,4895,0
|
|
20241112,151900,634174540,4895,4885,4895,4885,146
|
|
20241112,151800,633461300,4885,4890,4890,4885,438
|
|
20241112,151700,631320565,4890,4890,4890,4890,100
|
|
20241112,151600,630831565,4900,4900,4900,4900,100
|
|
20241112,151500,630341565,4895,4895,4895,4895,500
|
|
20241112,151400,627894065,4895,4895,4895,4895,100
|
|
20241112,151300,627404565,4895,4875,4895,4875,1020
|
|
20241112,151200,622417000,4875,4875,4875,4875,536
|
|
20241112,151100,619804000,4875,4880,4880,4875,1450
|
|
20241112,151000,612728125,4880,4895,4895,4880,276
|
|
20241112,150900,611378745,4895,4895,4895,4895,0
|
|
20241112,150800,611378745,4895,4900,4900,4895,200
|
|
20241112,150700,610399245,4895,4895,4895,4895,1
|
|
20241112,150600,610394350,4905,4905,4905,4905,0
|
|
20241112,150500,610394350,4905,4905,4905,4905,0
|
|
20241112,150400,610394350,4905,4905,4905,4905,0
|
|
20241112,150300,610394350,4905,4890,4905,4890,697
|
|
20241112,150200,606978605,4890,4880,4905,4880,486
|
|
20241112,150100,604604000,4885,4875,4885,4875,430
|
|
20241112,150000,602507740,4905,4880,4905,4860,1410
|
|
20241112,145900,595641820,4895,4895,4905,4865,2268
|
|
20241112,145800,584575440,4900,4900,4900,4900,70
|
|
20241112,145700,584232440,4900,4905,4905,4900,2549
|
|
20241112,145600,571742315,4900,4900,4900,4900,0
|
|
20241112,145500,571742315,4900,4900,4900,4900,30
|
|
20241112,145400,571595315,4905,4910,4910,4905,413
|
|
20241112,145300,569569540,4910,4910,4910,4905,1006
|
|
20241112,145200,564635080,4910,4910,4910,4910,4
|
|
20241112,145100,564615440,4910,4910,4910,4910,100
|
|
20241112,145000,564124440,4905,4905,4905,4905,0
|
|
20241112,144900,564124440,4905,4905,4905,4905,115
|
|
20241112,144800,563560365,4905,4905,4905,4905,70
|
|
20241112,144700,563217015,4905,4905,4905,4905,400
|
|
20241112,144600,561255015,4905,4905,4905,4905,150
|
|
20241112,144500,560519265,4905,4910,4910,4905,266
|
|
20241112,144400,559214485,4910,4910,4910,4910,14
|
|
20241112,144300,559145745,4905,4905,4905,4905,0
|
|
20241112,144200,559145745,4905,4905,4905,4905,0
|
|
20241112,144100,559145745,4905,4905,4905,4905,100
|
|
20241112,144000,558655245,4915,4915,4915,4915,7
|
|
20241112,143900,558620840,4915,4910,4915,4910,224
|
|
20241112,143800,557520045,4910,4910,4910,4910,0
|
|
20241112,143700,557520045,4910,4910,4910,4910,1
|
|
20241112,143600,557515135,4945,4915,4945,4915,2
|
|
20241112,143500,557505275,4910,4915,4915,4905,1721
|
|
20241112,143400,549061130,4925,4935,4935,4925,801
|
|
20241112,143300,545116145,4930,4930,4930,4930,0
|
|
20241112,143200,545116145,4930,4930,4950,4930,81
|
|
20241112,143100,544716795,4950,4905,4950,4905,2648
|
|
20241112,143000,531715670,4905,4900,4905,4900,279
|
|
20241112,142900,530348065,4905,4925,4925,4900,3934
|
|
20241112,142800,511034205,4925,4935,4935,4920,2088
|
|
20241112,142700,500747555,4935,4950,4950,4935,4801
|
|
20241112,142600,477021475,4955,4955,4955,4955,161
|
|
20241112,142500,476223720,4955,4960,4960,4955,916
|
|
20241112,142400,471683650,4970,4970,4970,4970,301
|
|
20241112,142300,470187680,4970,4970,4970,4970,0
|
|
20241112,142200,470187680,4970,4960,4970,4960,14
|
|
20241112,142100,470118110,4960,4960,4960,4960,19
|
|
20241112,142000,470023870,4960,4960,4960,4960,0
|
|
20241112,141900,470023870,4960,4960,4960,4960,0
|
|
20241112,141800,470023870,4960,4960,4960,4960,0
|
|
20241112,141700,470023870,4960,4960,4960,4960,0
|
|
20241112,141600,470023870,4960,4960,4960,4960,89
|
|
20241112,141500,469582430,4960,4970,4970,4960,427
|
|
20241112,141400,467464410,4955,4955,4955,4955,0
|
|
20241112,141300,467464410,4955,4970,4970,4955,2010
|
|
20241112,141200,457504610,4970,4965,4970,4965,21
|
|
20241112,141100,457400295,4965,4960,4965,4960,824
|
|
20241112,141000,453311155,4960,4965,4965,4960,2000
|
|
20241112,140900,443391150,4975,4975,4975,4975,1
|
|
20241112,140800,443386175,4960,4960,4960,4960,0
|
|
20241112,140700,443386175,4960,4960,4960,4960,0
|
|
20241112,140600,443386175,4960,4960,4960,4960,0
|
|
20241112,140500,443386175,4960,4960,4960,4960,0
|
|
20241112,140400,443386175,4960,4965,4965,4960,20
|
|
20241112,140300,443286970,4975,4975,4975,4975,0
|
|
20241112,140200,443286970,4975,4975,4975,4975,0
|
|
20241112,140100,443286970,4975,4960,4980,4955,1056
|
|
20241112,140000,438042340,4965,4965,4965,4965,14
|
|
20241112,135900,437972830,4965,4965,4965,4965,0
|
|
20241112,135800,437972830,4965,4965,4965,4965,1
|
|
20241112,135700,437967865,4960,4960,4960,4960,138
|
|
20241112,135600,437283385,4960,4960,4960,4960,0
|
|
20241112,135500,437283385,4960,4960,4960,4960,0
|
|
20241112,135400,437283385,4960,4965,4965,4960,743
|
|
20241112,135300,433597955,4965,4965,4965,4965,0
|
|
20241112,135200,433597955,4965,4965,4965,4965,70
|
|
20241112,135100,433250405,4965,4965,4965,4965,0
|
|
20241112,135000,433250405,4965,4965,4965,4965,0
|
|
20241112,134900,433250405,4965,4975,4975,4965,49
|
|
20241112,134800,433007060,4970,4970,4970,4970,0
|
|
20241112,134700,433007060,4970,4970,4970,4970,0
|
|
20241112,134600,433007060,4970,4965,4970,4965,834
|
|
20241112,134500,428864230,4960,4985,4985,4960,6845
|
|
20241112,134400,394819025,4995,4995,4995,4995,1
|
|
20241112,134300,394814030,4995,4995,4995,4995,2
|
|
20241112,134200,394804040,4995,4995,4995,4995,10
|
|
20241112,134100,394754090,5010,4990,5010,4990,41
|
|
20241112,134000,394549260,4985,4985,4985,4985,1
|
|
20241112,133900,394544275,4990,4990,4990,4990,0
|
|
20241112,133800,394544275,4990,4990,4990,4990,4
|
|
20241112,133700,394524315,5010,5010,5010,5010,0
|
|
20241112,133600,394524315,5010,5010,5010,5010,0
|
|
20241112,133500,394524315,5010,5010,5010,5010,0
|
|
20241112,133400,394524315,5010,5010,5010,5010,0
|
|
20241112,133300,394524315,5010,5010,5010,5010,0
|
|
20241112,133200,394524315,5010,5010,5010,5010,0
|
|
20241112,133100,394524315,5010,5010,5010,5010,0
|
|
20241112,133000,394524315,5010,4985,5010,4985,1002
|
|
20241112,132900,389529315,4990,4990,4990,4990,0
|
|
20241112,132800,389529315,4990,4990,4990,4990,0
|
|
20241112,132700,389529315,4990,4990,4990,4990,317
|
|
20241112,132600,387947485,5010,5010,5010,5010,5
|
|
20241112,132500,387922435,5010,5010,5010,5010,100
|
|
20241112,132400,387421435,5000,5000,5000,5000,0
|
|
20241112,132300,387421435,5000,5000,5000,5000,1000
|
|
20241112,132200,382421435,4990,4990,4990,4990,0
|
|
20241112,132100,382421435,4990,4990,4990,4990,0
|
|
20241112,132000,382421435,4990,4990,4990,4990,0
|
|
20241112,131900,382421435,4990,4990,4990,4990,0
|
|
20241112,131800,382421435,4990,4990,4990,4990,0
|
|
20241112,131700,382421435,4990,4990,4990,4990,417
|
|
20241112,131600,380340605,4990,4990,4990,4990,121
|
|
20241112,131500,379736815,5000,5000,5000,5000,26
|
|
20241112,131400,379606815,5000,5000,5000,5000,0
|
|
20241112,131300,379606815,5000,5000,5000,5000,0
|
|
20241112,131200,379606815,5000,5000,5000,5000,0
|
|
20241112,131100,379606815,5000,5000,5000,5000,0
|
|
20241112,131000,379606815,5000,5000,5000,5000,20
|
|
20241112,130900,379506815,5000,5000,5000,5000,0
|
|
20241112,130800,379506815,5000,5000,5000,5000,4
|
|
20241112,130700,379486815,5000,5000,5000,5000,0
|
|
20241112,130600,379486815,5000,5000,5000,5000,211
|
|
20241112,130500,378431815,4990,4990,4990,4990,0
|
|
20241112,130400,378431815,4990,4985,4990,4985,589
|
|
20241112,130300,375493475,4980,4990,4990,4980,210
|
|
20241112,130200,374446680,4990,4990,4990,4990,22
|
|
20241112,130100,374336900,4990,4990,4990,4990,2
|
|
20241112,130000,374326920,4990,4990,4990,4990,0
|
|
20241112,125900,374326920,4990,4990,4990,4990,0
|
|
20241112,125800,374326920,4990,4990,4990,4990,10
|
|
20241112,125700,374277020,4985,4985,4985,4985,0
|
|
20241112,125600,374277020,4985,4985,4985,4985,2
|
|
20241112,125500,374267050,4990,4985,4990,4985,25
|
|
20241112,125400,374142375,4985,4985,4985,4985,0
|
|
20241112,125300,374142375,4985,4985,4985,4985,0
|
|
20241112,125200,374142375,4985,4985,4985,4985,1000
|
|
20241112,125100,369157375,4985,4985,4985,4985,0
|
|
20241112,125000,369157375,4985,4985,4985,4985,0
|
|
20241112,124900,369157375,4985,4990,4990,4985,417
|
|
20241112,124800,367078615,5010,5010,5010,5010,0
|
|
20241112,124700,367078615,5010,5010,5010,5010,0
|
|
20241112,124600,367078615,5010,5010,5010,5010,0
|
|
20241112,124500,367078615,5010,5010,5010,5010,0
|
|
20241112,124400,367078615,5010,5010,5010,5010,0
|
|
20241112,124300,367078615,5010,5010,5010,5010,0
|
|
20241112,124200,367078615,5010,5010,5010,5010,0
|
|
20241112,124100,367078615,5010,5010,5010,5010,0
|
|
20241112,124000,367078615,5010,5010,5010,5010,0
|
|
20241112,123900,367078615,5010,5010,5010,5010,0
|
|
20241112,123800,367078615,5010,5010,5010,5010,0
|
|
20241112,123700,367078615,5010,4995,5010,4985,232
|
|
20241112,123600,365921770,5000,5000,5000,5000,0
|
|
20241112,123500,365921770,5000,5000,5000,5000,579
|
|
20241112,123400,363026770,5000,5000,5000,5000,0
|
|
20241112,123300,363026770,5000,5000,5000,5000,0
|
|
20241112,123200,363026770,5000,5000,5000,5000,0
|
|
20241112,123100,363026770,5000,5000,5000,5000,0
|
|
20241112,123000,363026770,5000,5000,5000,5000,0
|
|
20241112,122900,363026770,5000,5000,5000,5000,0
|
|
20241112,122800,363026770,5000,5000,5000,5000,0
|
|
20241112,122700,363026770,5000,5000,5000,5000,1
|
|
20241112,122600,363021770,5010,5010,5010,5010,0
|
|
20241112,122500,363021770,5010,5010,5010,5010,0
|
|
20241112,122400,363021770,5010,5010,5010,5010,3
|
|
20241112,122300,363006740,5010,5010,5010,5010,0
|
|
20241112,122200,363006740,5010,5000,5010,5000,510
|
|
20241112,122100,360456640,5010,5010,5010,5010,0
|
|
20241112,122000,360456640,5010,5010,5010,5010,5
|
|
20241112,121900,360431590,5010,5010,5010,5010,0
|
|
20241112,121800,360431590,5010,5010,5010,5010,0
|
|
20241112,121700,360431590,5010,5010,5010,5010,300
|
|
20241112,121600,358928590,5010,5010,5010,5010,0
|
|
20241112,121500,358928590,5010,5020,5020,5010,213
|
|
20241112,121400,357859430,5020,5020,5020,5020,0
|
|
20241112,121300,357859430,5020,5020,5020,5020,0
|
|
20241112,121200,357859430,5020,5020,5020,5020,9
|
|
20241112,121100,357814250,5030,5030,5030,5030,0
|
|
20241112,121000,357814250,5030,5030,5030,5030,0
|
|
20241112,120900,357814250,5030,5030,5030,5030,0
|
|
20241112,120800,357814250,5030,5030,5030,5030,100
|
|
20241112,120700,357311250,5030,5030,5030,5030,0
|
|
20241112,120600,357311250,5030,5030,5030,5030,0
|
|
20241112,120500,357311250,5030,5030,5030,5030,50
|
|
20241112,120400,357059750,5030,5030,5030,5030,26
|
|
20241112,120300,356928970,5030,5030,5030,5030,0
|
|
20241112,120200,356928970,5030,5030,5030,5030,0
|
|
20241112,120100,356928970,5030,5030,5030,5030,0
|
|
20241112,120000,356928970,5030,5030,5030,5030,0
|
|
20241112,115900,356928970,5030,5030,5030,5030,1
|
|
20241112,115800,356923940,5030,5030,5030,5030,0
|
|
20241112,115700,356923940,5030,5030,5030,5030,0
|
|
20241112,115600,356923940,5030,5030,5030,5030,0
|
|
20241112,115500,356923940,5030,5010,5030,5010,31
|
|
20241112,115400,356768230,5000,5000,5000,5000,0
|
|
20241112,115300,356768230,5000,5000,5000,5000,0
|
|
20241112,115200,356768230,5000,5000,5000,5000,0
|
|
20241112,115100,356768230,5000,5000,5000,5000,0
|
|
20241112,115000,356768230,5000,5000,5000,5000,0
|
|
20241112,114900,356768230,5000,5000,5000,5000,0
|
|
20241112,114800,356768230,5000,5000,5000,5000,0
|
|
20241112,114700,356768230,5000,5000,5000,5000,0
|
|
20241112,114600,356768230,5000,5000,5000,5000,417
|
|
20241112,114500,354683230,5000,5000,5000,5000,0
|
|
20241112,114400,354683230,5000,5000,5000,5000,0
|
|
20241112,114300,354683230,5000,4995,5010,4995,829
|
|
20241112,114200,350540065,4990,5000,5000,4985,2410
|
|
20241112,114100,338499755,5020,5020,5020,5020,0
|
|
20241112,114000,338499755,5020,5020,5020,5020,0
|
|
20241112,113900,338499755,5020,5010,5020,5010,520
|
|
20241112,113800,335889545,5010,5010,5010,5010,1
|
|
20241112,113700,335884535,5000,5000,5000,5000,0
|
|
20241112,113600,335884535,5000,5000,5000,5000,22
|
|
20241112,113500,335774535,5000,5000,5000,5000,25
|
|
20241112,113400,335649535,5000,5000,5000,5000,173
|
|
20241112,113300,334784535,4995,4995,4995,4995,39
|
|
20241112,113200,334589730,4995,4995,4995,4985,95
|
|
20241112,113100,334115455,4995,5030,5030,4980,10805
|
|
20241112,113000,280165020,5050,5050,5050,5050,0
|
|
20241112,112900,280165020,5050,5050,5050,5050,0
|
|
20241112,112800,280165020,5050,5050,5050,5050,0
|
|
20241112,112700,280165020,5050,5050,5050,5050,0
|
|
20241112,112600,280165020,5050,5050,5050,5050,0
|
|
20241112,112500,280165020,5050,5050,5050,5050,0
|
|
20241112,112400,280165020,5050,5050,5050,5050,62
|
|
20241112,112300,279851920,5050,5050,5050,5050,1
|
|
20241112,112200,279846870,5040,5040,5040,5040,404
|
|
20241112,112100,277810710,5030,5030,5030,5030,405
|
|
20241112,112000,275773560,5030,5060,5060,5010,10829
|
|
20241112,111900,221334780,5070,5070,5070,5070,0
|
|
20241112,111800,221334780,5070,5100,5110,5070,429
|
|
20241112,111700,219159350,5100,5100,5100,5100,0
|
|
20241112,111600,219159350,5100,5090,5100,5090,802
|
|
20241112,111500,215072980,5070,5070,5070,5070,365
|
|
20241112,111400,213222430,5110,5110,5110,5110,0
|
|
20241112,111300,213222430,5110,5110,5110,5110,0
|
|
20241112,111200,213222430,5110,5110,5110,5110,12
|
|
20241112,111100,213161110,5100,5100,5100,5100,0
|
|
20241112,111000,213161110,5100,5100,5100,5100,0
|
|
20241112,110900,213161110,5100,5100,5100,5100,0
|
|
20241112,110800,213161110,5100,5100,5100,5100,980
|
|
20241112,110700,208163110,5100,5100,5100,5100,1
|
|
20241112,110600,208158010,5090,5100,5100,5090,56
|
|
20241112,110500,207872850,5100,5100,5100,5100,0
|
|
20241112,110400,207872850,5100,5100,5100,5100,0
|
|
20241112,110300,207872850,5100,5100,5100,5100,25
|
|
20241112,110200,207745350,5100,5100,5100,5100,10
|
|
20241112,110100,207694350,5090,5080,5090,5080,1506
|
|
20241112,110000,200032700,5080,5080,5080,5080,17
|
|
20241112,105900,199946340,5080,5080,5080,5080,0
|
|
20241112,105800,199946340,5080,5080,5080,5080,0
|
|
20241112,105700,199946340,5080,5080,5080,5080,0
|
|
20241112,105600,199946340,5080,5080,5080,5080,1
|
|
20241112,105500,199941260,5050,5050,5050,5050,0
|
|
20241112,105400,199941260,5050,5050,5050,5050,0
|
|
20241112,105300,199941260,5050,5050,5050,5050,0
|
|
20241112,105200,199941260,5050,5050,5050,5050,1
|
|
20241112,105100,199936210,5080,5080,5080,5080,0
|
|
20241112,105000,199936210,5080,5080,5080,5080,11
|
|
20241112,104900,199880330,5070,5070,5070,5070,0
|
|
20241112,104800,199880330,5070,5070,5070,5070,311
|
|
20241112,104700,198303560,5060,5060,5060,5060,10
|
|
20241112,104600,198252960,5050,5060,5060,5050,427
|
|
20241112,104500,196096510,5040,5060,5060,5040,450
|
|
20241112,104400,193825850,5080,5080,5080,5080,50
|
|
20241112,104300,193571850,5080,5080,5080,5080,0
|
|
20241112,104200,193571850,5080,5080,5080,5080,12
|
|
20241112,104100,193510890,5080,5080,5080,5080,0
|
|
20241112,104000,193510890,5080,5080,5080,5080,0
|
|
20241112,103900,193510890,5080,5080,5080,5080,0
|
|
20241112,103800,193510890,5080,5080,5080,5080,0
|
|
20241112,103700,193510890,5080,5080,5080,5080,0
|
|
20241112,103600,193510890,5080,5080,5080,5080,12
|
|
20241112,103500,193449930,5080,5080,5080,5080,0
|
|
20241112,103400,193449930,5080,5080,5080,5080,0
|
|
20241112,103300,193449930,5080,5070,5080,5070,3337
|
|
20241112,103200,176499480,5070,5070,5070,5070,0
|
|
20241112,103100,176499480,5070,5070,5070,5070,0
|
|
20241112,103000,176499480,5070,5050,5070,5050,13
|
|
20241112,102900,176433680,5060,5060,5060,5060,26
|
|
20241112,102800,176302120,5040,5040,5040,5040,0
|
|
20241112,102700,176302120,5040,5040,5040,5040,0
|
|
20241112,102600,176302120,5040,5040,5040,5040,1
|
|
20241112,102500,176297080,5040,5040,5040,5040,0
|
|
20241112,102400,176297080,5040,5040,5040,5040,0
|
|
20241112,102300,176297080,5040,5040,5040,5040,0
|
|
20241112,102200,176297080,5040,5040,5040,5040,0
|
|
20241112,102100,176297080,5040,5040,5040,5040,105
|
|
20241112,102000,175767880,5040,5040,5040,5040,210
|
|
20241112,101900,174709480,5030,5030,5030,5030,35
|
|
20241112,101800,174533430,5020,5020,5020,5020,0
|
|
20241112,101700,174533430,5020,5020,5020,5020,162
|
|
20241112,101600,173720190,5020,5050,5050,5020,112
|
|
20241112,101500,173155890,5060,5060,5060,5060,1
|
|
20241112,101400,173150830,5050,5050,5050,5050,0
|
|
20241112,101300,173150830,5050,5050,5050,5050,0
|
|
20241112,101200,173150830,5050,5050,5050,5050,24
|
|
20241112,101100,173029630,5050,5060,5060,5050,47
|
|
20241112,101000,172792190,5060,5100,5100,5060,1985
|
|
20241112,100900,162718850,5170,5170,5170,5170,0
|
|
20241112,100800,162718850,5170,5070,5170,5070,4762
|
|
20241112,100700,138288800,5060,5060,5060,5060,0
|
|
20241112,100600,138288800,5060,5060,5060,5060,0
|
|
20241112,100500,138288800,5060,5060,5060,5060,649
|
|
20241112,100400,135004860,5060,5060,5060,5060,0
|
|
20241112,100300,135004860,5060,5050,5060,5050,8
|
|
20241112,100200,134964400,5040,5030,5040,5030,988
|
|
20241112,100100,129990050,5020,5020,5020,5020,1
|
|
20241112,100000,129985030,5010,5010,5010,5010,0
|
|
20241112,095900,129985030,5010,5010,5010,5010,45
|
|
20241112,095800,129759580,5010,5010,5010,5010,117
|
|
20241112,095700,129173410,5030,5030,5030,5030,0
|
|
20241112,095600,129173410,5030,5030,5030,5030,0
|
|
20241112,095500,129173410,5030,5010,5030,4995,2002
|
|
20241112,095400,119163175,5030,5030,5030,5030,1
|
|
20241112,095300,119158145,5000,5000,5000,5000,0
|
|
20241112,095200,119158145,5000,5000,5000,5000,700
|
|
20241112,095100,115658145,5000,5000,5000,5000,0
|
|
20241112,095000,115658145,5000,5000,5000,5000,0
|
|
20241112,094900,115658145,5000,5010,5010,5000,900
|
|
20241112,094800,111153915,5020,5020,5020,5020,0
|
|
20241112,094700,111153915,5020,5020,5020,5020,0
|
|
20241112,094600,111153915,5020,5020,5020,5020,417
|
|
20241112,094500,109060575,5030,5030,5030,5030,2
|
|
20241112,094400,109050515,5030,5030,5030,5030,5
|
|
20241112,094300,109025365,5040,5040,5040,5040,0
|
|
20241112,094200,109025365,5040,5040,5040,5040,524
|
|
20241112,094100,106384405,5040,5040,5040,5040,1
|
|
20241112,094000,106379365,5010,5010,5010,5010,0
|
|
20241112,093900,106379365,5010,5010,5020,5010,171
|
|
20241112,093800,105521725,5000,5000,5000,5000,0
|
|
20241112,093700,105521725,5000,5000,5000,5000,0
|
|
20241112,093600,105521725,5000,5010,5020,5000,866
|
|
20241112,093500,101191365,4990,5000,5010,4985,1322
|
|
20241112,093400,94589585,4990,5000,5000,4985,4306
|
|
20241112,093300,73097600,5020,5010,5020,5010,14
|
|
20241112,093200,73027330,5010,5010,5010,5010,18
|
|
20241112,093100,72937150,5010,5040,5040,5010,1691
|
|
20241112,093000,64460870,5030,5030,5030,5030,232
|
|
20241112,092900,63293910,5030,5030,5030,5030,22
|
|
20241112,092800,63183250,5020,5020,5020,5020,40
|
|
20241112,092700,62982450,5010,5010,5010,5010,190
|
|
20241112,092600,62030550,5020,5020,5020,5020,193
|
|
20241112,092500,61061690,5040,5020,5040,5000,901
|
|
20241112,092400,56553270,5040,5020,5040,5020,212
|
|
20241112,092300,55486790,5040,5030,5040,5030,385
|
|
20241112,092200,53550230,5020,5020,5020,5020,0
|
|
20241112,092100,53550230,5020,5050,5050,5020,2123
|
|
20241112,092000,42877610,5060,5050,5060,5050,17
|
|
20241112,091900,42791610,5050,5050,5050,5050,23
|
|
20241112,091800,42675460,5050,5060,5070,5050,692
|
|
20241112,091700,39178680,5060,5060,5060,5060,200
|
|
20241112,091600,38166680,5060,5090,5090,5060,906
|
|
20241112,091500,33573160,5090,5090,5090,5090,0
|
|
20241112,091400,33573160,5090,5090,5090,5090,551
|
|
20241112,091300,30768570,5090,5080,5120,5070,1116
|
|
20241112,091200,25104880,5120,5120,5120,5120,1
|
|
20241112,091100,25099760,5090,5090,5090,5090,305
|
|
20241112,091000,23547310,5090,5090,5090,5090,91
|
|
20241112,090900,23084120,5120,5080,5120,5080,382
|
|
20241112,090800,21142730,5070,5100,5100,5070,396
|
|
20241112,090700,19129720,5110,5100,5110,5100,49
|
|
20241112,090600,18879710,5110,5120,5120,5110,275
|
|
20241112,090500,17474360,5140,5140,5140,5120,758
|
|
20241112,090400,13593240,5140,5140,5140,5140,876
|
|
20241112,090300,9090600,5150,5150,5150,5150,0
|
|
20241112,090200,9090600,5150,5130,5150,5120,1261
|
|
20241112,090100,2623320,5150,5150,5150,5150,5
|
|
20241112,090000,2597570,5150,5130,5170,5130,505
|