572 lines
27 KiB
CSV
572 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192900,571464675,4695,4695,4695,4695,5107
|
|
20241114,192800,571464675,4695,4695,4695,4695,0
|
|
20241114,192700,571464675,4695,4695,4695,4695,0
|
|
20241114,192600,571464675,4695,4695,4695,4695,0
|
|
20241114,192500,571464675,4695,4695,4695,4695,0
|
|
20241114,192400,571464675,4695,4695,4695,4695,0
|
|
20241114,192300,571464675,4695,4695,4695,4695,0
|
|
20241114,192200,571464675,4695,4695,4695,4695,0
|
|
20241114,192100,571464675,4695,4695,4695,4695,0
|
|
20241114,192000,571464675,4695,4695,4695,4695,0
|
|
20241114,191900,571464675,4695,4695,4695,4695,0
|
|
20241114,191800,571464675,4695,4695,4695,4695,0
|
|
20241114,191700,571464675,4695,4695,4695,4695,0
|
|
20241114,191600,571464675,4695,4695,4695,4695,0
|
|
20241114,191500,571464675,4695,4695,4695,4695,0
|
|
20241114,191400,571464675,4695,4695,4695,4695,0
|
|
20241114,191300,571464675,4695,4695,4695,4695,0
|
|
20241114,191200,571464675,4695,4695,4695,4695,0
|
|
20241114,191100,571464675,4695,4695,4695,4695,0
|
|
20241114,191000,571464675,4695,4695,4695,4695,0
|
|
20241114,190900,571464675,4695,4695,4695,4695,0
|
|
20241114,190800,571464675,4695,4695,4695,4695,0
|
|
20241114,190700,571464675,4695,4695,4695,4695,0
|
|
20241114,190600,571464675,4695,4695,4695,4695,0
|
|
20241114,190500,571464675,4695,4695,4695,4695,0
|
|
20241114,190400,571464675,4695,4695,4695,4695,0
|
|
20241114,190300,571464675,4695,4695,4695,4695,0
|
|
20241114,190200,571464675,4695,4695,4695,4695,0
|
|
20241114,190100,571464675,4695,4695,4695,4695,0
|
|
20241114,190000,571464675,4695,4695,4695,4695,0
|
|
20241114,185900,571464675,4695,4695,4695,4695,5107
|
|
20241114,185800,571464675,4695,4695,4695,4695,0
|
|
20241114,185700,571464675,4695,4695,4695,4695,0
|
|
20241114,185600,571464675,4695,4695,4695,4695,0
|
|
20241114,185500,571464675,4695,4695,4695,4695,0
|
|
20241114,185400,571464675,4695,4695,4695,4695,0
|
|
20241114,185300,571464675,4695,4695,4695,4695,0
|
|
20241114,185200,571464675,4695,4695,4695,4695,0
|
|
20241114,185100,571464675,4695,4695,4695,4695,0
|
|
20241114,185000,571464675,4695,4695,4695,4695,0
|
|
20241114,184900,571464675,4695,4695,4695,4695,0
|
|
20241114,184800,571464675,4695,4695,4695,4695,0
|
|
20241114,184700,571464675,4695,4695,4695,4695,0
|
|
20241114,184600,571464675,4695,4695,4695,4695,0
|
|
20241114,184500,571464675,4695,4695,4695,4695,0
|
|
20241114,184400,571464675,4695,4695,4695,4695,0
|
|
20241114,184300,571464675,4695,4695,4695,4695,0
|
|
20241114,184200,571464675,4695,4695,4695,4695,0
|
|
20241114,184100,571464675,4695,4695,4695,4695,0
|
|
20241114,184000,571464675,4695,4695,4695,4695,0
|
|
20241114,183900,571464675,4695,4695,4695,4695,0
|
|
20241114,183800,571464675,4695,4695,4695,4695,0
|
|
20241114,183700,571464675,4695,4695,4695,4695,0
|
|
20241114,183600,571464675,4695,4695,4695,4695,0
|
|
20241114,183500,571464675,4695,4695,4695,4695,0
|
|
20241114,183400,571464675,4695,4695,4695,4695,0
|
|
20241114,183300,571464675,4695,4695,4695,4695,0
|
|
20241114,183200,571464675,4695,4695,4695,4695,0
|
|
20241114,183100,571464675,4695,4695,4695,4695,0
|
|
20241114,183000,571464675,4695,4695,4695,4695,0
|
|
20241114,182900,571464675,4695,4695,4695,4695,5107
|
|
20241114,182800,571464675,4695,4695,4695,4695,0
|
|
20241114,182700,571464675,4695,4695,4695,4695,0
|
|
20241114,182600,571464675,4695,4695,4695,4695,0
|
|
20241114,182500,571464675,4695,4695,4695,4695,0
|
|
20241114,182400,571464675,4695,4695,4695,4695,0
|
|
20241114,182300,571464675,4695,4695,4695,4695,0
|
|
20241114,182200,571464675,4695,4695,4695,4695,0
|
|
20241114,182100,571464675,4695,4695,4695,4695,0
|
|
20241114,182000,571464675,4695,4695,4695,4695,0
|
|
20241114,181900,571464675,4695,4695,4695,4695,0
|
|
20241114,181800,571464675,4695,4695,4695,4695,0
|
|
20241114,181700,571464675,4695,4695,4695,4695,0
|
|
20241114,181600,571464675,4695,4695,4695,4695,0
|
|
20241114,181500,571464675,4695,4695,4695,4695,0
|
|
20241114,181400,571464675,4695,4695,4695,4695,0
|
|
20241114,181300,571464675,4695,4695,4695,4695,0
|
|
20241114,181200,571464675,4695,4695,4695,4695,0
|
|
20241114,181100,571464675,4695,4695,4695,4695,0
|
|
20241114,181000,571464675,4695,4695,4695,4695,0
|
|
20241114,180900,571464675,4695,4695,4695,4695,0
|
|
20241114,180800,571464675,4695,4695,4695,4695,0
|
|
20241114,180700,571464675,4695,4695,4695,4695,0
|
|
20241114,180600,571464675,4695,4695,4695,4695,0
|
|
20241114,180500,571464675,4695,4695,4695,4695,0
|
|
20241114,180400,571464675,4695,4695,4695,4695,0
|
|
20241114,180300,571464675,4695,4695,4695,4695,0
|
|
20241114,180200,571464675,4695,4695,4695,4695,0
|
|
20241114,180100,571464675,4695,4695,4695,4695,0
|
|
20241114,180000,571464675,4695,4695,4695,4695,0
|
|
20241114,175900,571464675,4695,4695,4695,4695,5107
|
|
20241114,175800,571464675,4695,4695,4695,4695,0
|
|
20241114,175700,571464675,4695,4695,4695,4695,0
|
|
20241114,175600,571464675,4695,4695,4695,4695,0
|
|
20241114,175500,571464675,4695,4695,4695,4695,0
|
|
20241114,175400,571464675,4695,4695,4695,4695,0
|
|
20241114,175300,571464675,4695,4695,4695,4695,0
|
|
20241114,175200,571464675,4695,4695,4695,4695,0
|
|
20241114,175100,571464675,4695,4695,4695,4695,0
|
|
20241114,175000,571464675,4695,4695,4695,4695,0
|
|
20241114,174900,571464675,4695,4695,4695,4695,0
|
|
20241114,174800,571464675,4695,4695,4695,4695,0
|
|
20241114,174700,571464675,4695,4695,4695,4695,0
|
|
20241114,174600,571464675,4695,4695,4695,4695,0
|
|
20241114,174500,571464675,4695,4695,4695,4695,0
|
|
20241114,174400,571464675,4695,4695,4695,4695,0
|
|
20241114,174300,571464675,4695,4695,4695,4695,0
|
|
20241114,174200,571464675,4695,4695,4695,4695,0
|
|
20241114,174100,571464675,4695,4695,4695,4695,0
|
|
20241114,174000,571464675,4695,4695,4695,4695,0
|
|
20241114,173900,571464675,4695,4695,4695,4695,0
|
|
20241114,173800,571464675,4695,4695,4695,4695,0
|
|
20241114,173700,571464675,4695,4695,4695,4695,0
|
|
20241114,173600,571464675,4695,4695,4695,4695,0
|
|
20241114,173500,571464675,4695,4695,4695,4695,0
|
|
20241114,173400,571464675,4695,4695,4695,4695,0
|
|
20241114,173300,571464675,4695,4695,4695,4695,0
|
|
20241114,173200,571464675,4695,4695,4695,4695,0
|
|
20241114,173100,571464675,4695,4695,4695,4695,0
|
|
20241114,173000,571464675,4695,4695,4695,4695,0
|
|
20241114,172900,571464675,4695,4695,4695,4695,5107
|
|
20241114,172800,571464675,4695,4695,4695,4695,0
|
|
20241114,172700,571464675,4695,4695,4695,4695,0
|
|
20241114,172600,571464675,4695,4695,4695,4695,0
|
|
20241114,172500,571464675,4695,4695,4695,4695,0
|
|
20241114,172400,571464675,4695,4695,4695,4695,0
|
|
20241114,172300,571464675,4695,4695,4695,4695,0
|
|
20241114,172200,571464675,4695,4695,4695,4695,0
|
|
20241114,172100,571464675,4695,4695,4695,4695,0
|
|
20241114,172000,571464675,4695,4695,4695,4695,0
|
|
20241114,171900,571464675,4695,4695,4695,4695,0
|
|
20241114,171800,571464675,4695,4695,4695,4695,0
|
|
20241114,171700,571464675,4695,4695,4695,4695,0
|
|
20241114,171600,571464675,4695,4695,4695,4695,0
|
|
20241114,171500,571464675,4695,4695,4695,4695,0
|
|
20241114,171400,571464675,4695,4695,4695,4695,0
|
|
20241114,171300,571464675,4695,4695,4695,4695,0
|
|
20241114,171200,571464675,4695,4695,4695,4695,0
|
|
20241114,171100,571464675,4695,4695,4695,4695,0
|
|
20241114,171000,571464675,4695,4695,4695,4695,0
|
|
20241114,170900,571464675,4695,4695,4695,4695,0
|
|
20241114,170800,571464675,4695,4695,4695,4695,0
|
|
20241114,170700,571464675,4695,4695,4695,4695,0
|
|
20241114,170600,571464675,4695,4695,4695,4695,0
|
|
20241114,170500,571464675,4695,4695,4695,4695,0
|
|
20241114,170400,571464675,4695,4695,4695,4695,0
|
|
20241114,170300,571464675,4695,4695,4695,4695,0
|
|
20241114,170200,571464675,4695,4695,4695,4695,0
|
|
20241114,170100,571464675,4695,4695,4695,4695,0
|
|
20241114,170000,571464675,4695,4695,4695,4695,0
|
|
20241114,165900,571464675,4695,4695,4695,4695,5107
|
|
20241114,165800,571464675,4695,4695,4695,4695,0
|
|
20241114,165700,571464675,4695,4695,4695,4695,0
|
|
20241114,165600,571464675,4695,4695,4695,4695,0
|
|
20241114,165500,571464675,4695,4695,4695,4695,0
|
|
20241114,165400,571464675,4695,4695,4695,4695,0
|
|
20241114,165300,571464675,4695,4695,4695,4695,0
|
|
20241114,165200,571464675,4695,4695,4695,4695,0
|
|
20241114,165100,571464675,4695,4695,4695,4695,0
|
|
20241114,165000,571464675,4695,4695,4695,4695,0
|
|
20241114,164900,571464675,4695,4695,4695,4695,0
|
|
20241114,164800,571464675,4695,4695,4695,4695,0
|
|
20241114,164700,571464675,4695,4695,4695,4695,0
|
|
20241114,164600,571464675,4695,4695,4695,4695,0
|
|
20241114,164500,571464675,4695,4695,4695,4695,0
|
|
20241114,164400,571464675,4695,4695,4695,4695,0
|
|
20241114,164300,571464675,4695,4695,4695,4695,0
|
|
20241114,164200,571464675,4695,4695,4695,4695,0
|
|
20241114,164100,571464675,4695,4695,4695,4695,0
|
|
20241114,164000,571464675,4695,4695,4695,4695,0
|
|
20241114,163900,571464675,4695,4695,4695,4695,0
|
|
20241114,163800,571464675,4695,4695,4695,4695,0
|
|
20241114,163700,571464675,4695,4695,4695,4695,0
|
|
20241114,163600,571464675,4695,4695,4695,4695,0
|
|
20241114,163500,571464675,4695,4695,4695,4695,0
|
|
20241114,163400,571464675,4695,4695,4695,4695,0
|
|
20241114,163300,571464675,4695,4695,4695,4695,0
|
|
20241114,163200,571464675,4695,4695,4695,4695,0
|
|
20241114,163100,571464675,4695,4695,4695,4695,0
|
|
20241114,163000,571464675,4695,4695,4695,4695,5107
|
|
20241114,162900,547487310,4765,4765,4765,4765,0
|
|
20241114,162800,547487310,4765,4765,4765,4765,0
|
|
20241114,162700,547487310,4765,4765,4765,4765,0
|
|
20241114,162600,547487310,4765,4765,4765,4765,0
|
|
20241114,162500,547487310,4765,4765,4765,4765,0
|
|
20241114,162400,547487310,4765,4765,4765,4765,0
|
|
20241114,162300,547487310,4765,4765,4765,4765,0
|
|
20241114,162200,547487310,4765,4765,4765,4765,0
|
|
20241114,162100,547487310,4765,4765,4765,4765,0
|
|
20241114,162000,547487310,4765,4765,4765,4765,0
|
|
20241114,161900,547487310,4765,4765,4765,4765,0
|
|
20241114,161800,547487310,4765,4765,4765,4765,0
|
|
20241114,161700,547487310,4765,4720,4765,4720,46
|
|
20241114,161600,547269920,4770,4720,4770,4710,1344
|
|
20241114,161500,540935940,4740,4750,4750,4725,1315
|
|
20241114,161400,534709130,4775,4750,4775,4750,155
|
|
20241114,161300,533972420,4770,4695,4770,4695,6057
|
|
20241114,161200,505511655,4695,4720,4720,4695,2878
|
|
20241114,161100,491976060,4725,4770,4770,4720,3819
|
|
20241114,161000,473864310,4790,4795,4795,4745,586
|
|
20241114,160900,471067395,4780,4750,4795,4750,1723
|
|
20241114,160800,462881555,4750,4750,4750,4730,184
|
|
20241114,160700,462009010,4730,4760,4760,4730,4838
|
|
20241114,160600,439023805,4760,4780,4780,4750,2650
|
|
20241114,160500,426401295,4780,4805,4805,4770,5800
|
|
20241114,160400,398723200,4805,4845,4845,4800,5597
|
|
20241114,160300,371793285,4850,4855,4855,4850,207
|
|
20241114,160200,370789330,4855,4855,4855,4855,0
|
|
20241114,160100,370789330,4855,4855,4855,4855,0
|
|
20241114,160000,370789330,4855,4855,4855,4855,1200
|
|
20241114,155900,364963330,4855,4855,4855,4855,105
|
|
20241114,155800,364453555,4860,4860,4860,4860,1
|
|
20241114,155700,364448695,4860,4860,4860,4860,0
|
|
20241114,155600,364448695,4860,4860,4860,4860,0
|
|
20241114,155500,364448695,4860,4860,4860,4860,0
|
|
20241114,155400,364448695,4860,4860,4860,4860,405
|
|
20241114,155300,362480395,4865,4865,4865,4865,356
|
|
20241114,155200,360748455,4870,4870,4870,4870,0
|
|
20241114,155100,360748455,4870,4875,4875,4870,368
|
|
20241114,155000,358956275,4875,4875,4875,4875,0
|
|
20241114,154900,358956275,4875,4875,4875,4875,420
|
|
20241114,154800,356908775,4885,4885,4885,4885,0
|
|
20241114,154700,356908775,4885,4885,4885,4885,40
|
|
20241114,154600,356713375,4885,4885,4885,4885,0
|
|
20241114,154500,356713375,4885,4885,4885,4885,0
|
|
20241114,154400,356713375,4885,4885,4885,4885,0
|
|
20241114,154300,356713375,4885,4885,4885,4885,0
|
|
20241114,154200,356713375,4885,4885,4885,4885,5
|
|
20241114,154100,356688950,4880,4880,4880,4880,0
|
|
20241114,154000,356688950,4880,4885,4885,4880,224
|
|
20241114,153900,355595780,4870,4870,4870,4870,1
|
|
20241114,153800,355590910,4885,4880,4885,4875,459
|
|
20241114,153700,353351765,4885,4885,4885,4885,30
|
|
20241114,153600,353205215,4885,4885,4885,4885,0
|
|
20241114,153500,353205215,4885,4885,4885,4885,0
|
|
20241114,153400,353205215,4885,4885,4885,4885,0
|
|
20241114,153300,353205215,4885,4885,4885,4885,0
|
|
20241114,153200,353205215,4885,4885,4885,4885,0
|
|
20241114,153100,353205215,4885,4885,4885,4885,10
|
|
20241114,153000,353156365,4880,4880,4880,4880,1
|
|
20241114,152900,353151485,4875,4875,4875,4875,225
|
|
20241114,152800,352054610,4875,4875,4875,4875,0
|
|
20241114,152700,352054610,4875,4875,4875,4875,0
|
|
20241114,152600,352054610,4875,4870,4875,4870,181
|
|
20241114,152500,351173090,4870,4870,4870,4870,0
|
|
20241114,152400,351173090,4870,4870,4870,4870,0
|
|
20241114,152300,351173090,4870,4870,4870,4870,4
|
|
20241114,152200,351153610,4870,4870,4870,4870,6
|
|
20241114,152100,351124390,4870,4870,4870,4870,0
|
|
20241114,152000,351124390,4870,4870,4870,4870,0
|
|
20241114,151900,351124390,4870,4865,4870,4865,100
|
|
20241114,151800,350637885,4865,4865,4865,4865,13
|
|
20241114,151700,350574640,4875,4875,4875,4875,0
|
|
20241114,151600,350574640,4875,4875,4875,4875,0
|
|
20241114,151500,350574640,4875,4860,4875,4860,215
|
|
20241114,151400,349527565,4875,4875,4875,4875,0
|
|
20241114,151300,349527565,4875,4850,4875,4850,155
|
|
20241114,151200,348775160,4850,4850,4850,4850,119
|
|
20241114,151100,348198010,4845,4850,4850,4845,31
|
|
20241114,151000,348047715,4845,4845,4845,4845,300
|
|
20241114,150900,346594215,4825,4825,4825,4825,0
|
|
20241114,150800,346594215,4825,4825,4825,4825,0
|
|
20241114,150700,346594215,4825,4825,4825,4825,120
|
|
20241114,150600,346015215,4830,4830,4830,4830,1906
|
|
20241114,150500,336809235,4840,4830,4840,4830,349
|
|
20241114,150400,335120915,4830,4840,4840,4830,281
|
|
20241114,150300,333762620,4840,4840,4840,4840,300
|
|
20241114,150200,332310620,4850,4850,4850,4850,81
|
|
20241114,150100,331917770,4850,4850,4850,4850,1
|
|
20241114,150000,331912920,4845,4845,4845,4845,18
|
|
20241114,145900,331825710,4840,4840,4840,4840,100
|
|
20241114,145800,331341710,4845,4850,4850,4845,78
|
|
20241114,145700,330963525,4850,4850,4850,4850,0
|
|
20241114,145600,330963525,4850,4850,4850,4850,1
|
|
20241114,145500,330958675,4850,4850,4850,4850,0
|
|
20241114,145400,330958675,4850,4850,4850,4850,0
|
|
20241114,145300,330958675,4850,4850,4850,4850,0
|
|
20241114,145200,330958675,4850,4865,4865,4850,183
|
|
20241114,145100,330071095,4850,4845,4850,4845,499
|
|
20241114,145000,327651300,4865,4865,4865,4865,1
|
|
20241114,144900,327646435,4865,4865,4865,4850,26
|
|
20241114,144800,327520140,4870,4865,4870,4865,1445
|
|
20241114,144700,320483065,4830,4830,4830,4830,95
|
|
20241114,144600,320024215,4830,4830,4830,4830,1
|
|
20241114,144500,320019385,4830,4830,4830,4830,0
|
|
20241114,144400,320019385,4830,4830,4830,4830,1
|
|
20241114,144300,320014555,4830,4830,4830,4830,231
|
|
20241114,144200,318898825,4830,4830,4830,4830,0
|
|
20241114,144100,318898825,4830,4830,4830,4830,69
|
|
20241114,144000,318565555,4845,4835,4845,4800,3775
|
|
20241114,143900,300399625,4835,4875,4875,4835,12449
|
|
20241114,143800,240044125,4865,4865,4865,4865,0
|
|
20241114,143700,240044125,4865,4870,4870,4865,268
|
|
20241114,143600,238740300,4870,4875,4875,4870,137
|
|
20241114,143500,238072430,4870,4870,4870,4870,158
|
|
20241114,143400,237302970,4875,4875,4875,4875,0
|
|
20241114,143300,237302970,4875,4875,4875,4875,225
|
|
20241114,143200,236206095,4885,4885,4885,4885,0
|
|
20241114,143100,236206095,4885,4885,4885,4885,0
|
|
20241114,143000,236206095,4885,4885,4885,4885,0
|
|
20241114,142900,236206095,4885,4885,4885,4885,0
|
|
20241114,142800,236206095,4885,4885,4885,4885,1
|
|
20241114,142700,236201210,4880,4880,4880,4880,0
|
|
20241114,142600,236201210,4880,4885,4885,4875,866
|
|
20241114,142500,231975815,4890,4890,4890,4890,0
|
|
20241114,142400,231975815,4890,4890,4890,4890,0
|
|
20241114,142300,231975815,4890,4915,4915,4890,6074
|
|
20241114,142200,202242025,4920,4920,4920,4920,0
|
|
20241114,142100,202242025,4920,4920,4920,4920,0
|
|
20241114,142000,202242025,4920,4920,4920,4920,0
|
|
20241114,141900,202242025,4920,4920,4920,4920,0
|
|
20241114,141800,202242025,4920,4920,4920,4920,0
|
|
20241114,141700,202242025,4920,4920,4920,4920,0
|
|
20241114,141600,202242025,4920,4920,4920,4920,1
|
|
20241114,141500,202237105,4920,4920,4920,4920,0
|
|
20241114,141400,202237105,4920,4920,4920,4920,0
|
|
20241114,141300,202237105,4920,4920,4920,4920,0
|
|
20241114,141200,202237105,4920,4920,4920,4920,0
|
|
20241114,141100,202237105,4920,4920,4920,4920,0
|
|
20241114,141000,202237105,4920,4920,4920,4920,0
|
|
20241114,140900,202237105,4920,4920,4920,4920,0
|
|
20241114,140800,202237105,4920,4920,4920,4920,0
|
|
20241114,140700,202237105,4920,4920,4920,4920,4
|
|
20241114,140600,202217425,4920,4920,4920,4920,0
|
|
20241114,140500,202217425,4920,4920,4920,4920,0
|
|
20241114,140400,202217425,4920,4920,4920,4920,0
|
|
20241114,140300,202217425,4920,4920,4920,4920,0
|
|
20241114,140200,202217425,4920,4920,4920,4920,0
|
|
20241114,140100,202217425,4920,4920,4920,4920,0
|
|
20241114,140000,202217425,4920,4920,4920,4920,0
|
|
20241114,135900,202217425,4920,4920,4920,4920,0
|
|
20241114,135800,202217425,4920,4920,4920,4920,0
|
|
20241114,135700,202217425,4920,4920,4920,4920,0
|
|
20241114,135600,202217425,4920,4920,4920,4920,0
|
|
20241114,135500,202217425,4920,4920,4920,4920,0
|
|
20241114,135400,202217425,4920,4920,4920,4920,0
|
|
20241114,135300,202217425,4920,4920,4920,4920,0
|
|
20241114,135200,202217425,4920,4920,4920,4920,2
|
|
20241114,135100,202207585,4925,4925,4925,4925,0
|
|
20241114,135000,202207585,4925,4925,4925,4925,0
|
|
20241114,134900,202207585,4925,4925,4925,4925,0
|
|
20241114,134800,202207585,4925,4925,4925,4925,0
|
|
20241114,134700,202207585,4925,4925,4925,4925,0
|
|
20241114,134600,202207585,4925,4925,4925,4925,0
|
|
20241114,134500,202207585,4925,4925,4925,4925,0
|
|
20241114,134400,202207585,4925,4925,4925,4925,0
|
|
20241114,134300,202207585,4925,4925,4925,4925,0
|
|
20241114,134200,202207585,4925,4925,4925,4925,0
|
|
20241114,134100,202207585,4925,4925,4925,4925,0
|
|
20241114,134000,202207585,4925,4925,4925,4925,29
|
|
20241114,133900,202064760,4950,4950,4950,4950,0
|
|
20241114,133800,202064760,4950,4950,4950,4950,0
|
|
20241114,133700,202064760,4950,4950,4950,4950,531
|
|
20241114,133600,199436310,4950,4950,4950,4950,0
|
|
20241114,133500,199436310,4950,4950,4950,4950,0
|
|
20241114,133400,199436310,4950,4950,4950,4950,0
|
|
20241114,133300,199436310,4950,4950,4950,4950,0
|
|
20241114,133200,199436310,4950,4950,4950,4950,0
|
|
20241114,133100,199436310,4950,4950,4950,4950,0
|
|
20241114,133000,199436310,4950,4950,4950,4950,0
|
|
20241114,132900,199436310,4950,4950,4950,4950,0
|
|
20241114,132800,199436310,4950,4950,4950,4950,0
|
|
20241114,132700,199436310,4950,4950,4950,4950,0
|
|
20241114,132600,199436310,4950,4950,4950,4950,0
|
|
20241114,132500,199436310,4950,4950,4950,4950,0
|
|
20241114,132400,199436310,4950,4950,4950,4950,0
|
|
20241114,132300,199436310,4950,4950,4950,4950,1
|
|
20241114,132200,199431360,4950,4950,4950,4950,0
|
|
20241114,132100,199431360,4950,4950,4950,4950,0
|
|
20241114,132000,199431360,4950,4950,4950,4950,0
|
|
20241114,131900,199431360,4950,4950,4950,4950,0
|
|
20241114,131800,199431360,4950,4950,4950,4950,0
|
|
20241114,131700,199431360,4950,4950,4950,4950,0
|
|
20241114,131600,199431360,4950,4950,4950,4950,0
|
|
20241114,131500,199431360,4950,4950,4950,4950,0
|
|
20241114,131400,199431360,4950,4950,4950,4950,0
|
|
20241114,131300,199431360,4950,4950,4950,4950,0
|
|
20241114,131200,199431360,4950,4950,4950,4950,0
|
|
20241114,131100,199431360,4950,4950,4950,4950,0
|
|
20241114,131000,199431360,4950,4950,4950,4950,0
|
|
20241114,130900,199431360,4950,4950,4950,4950,1
|
|
20241114,130800,199426410,4950,4920,4950,4915,52
|
|
20241114,130700,199170410,4915,4915,4915,4915,145
|
|
20241114,130600,198457735,4945,4920,4945,4920,2
|
|
20241114,130500,198447870,4920,4920,4920,4920,143
|
|
20241114,130400,197744310,4920,4920,4920,4920,1
|
|
20241114,130300,197739390,4925,4930,4930,4925,615
|
|
20241114,130200,194710510,4930,4930,4930,4930,10
|
|
20241114,130100,194661210,4940,4940,4940,4940,533
|
|
20241114,130000,192028190,4940,4935,4940,4935,5
|
|
20241114,125900,192003510,4935,4935,4935,4935,0
|
|
20241114,125800,192003510,4935,4935,4935,4935,0
|
|
20241114,125700,192003510,4935,4935,4935,4935,570
|
|
20241114,125600,189190560,4935,4935,4935,4935,0
|
|
20241114,125500,189190560,4935,4935,4935,4935,0
|
|
20241114,125400,189190560,4935,4935,4935,4935,0
|
|
20241114,125300,189190560,4935,4935,4935,4935,0
|
|
20241114,125200,189190560,4935,4935,4935,4935,0
|
|
20241114,125100,189190560,4935,4925,4935,4925,992
|
|
20241114,125000,184296510,4930,4930,4930,4930,0
|
|
20241114,124900,184296510,4930,4930,4930,4930,0
|
|
20241114,124800,184296510,4930,4930,4930,4930,0
|
|
20241114,124700,184296510,4930,4930,4930,4930,0
|
|
20241114,124600,184296510,4930,4930,4930,4930,0
|
|
20241114,124500,184296510,4930,4930,4930,4930,0
|
|
20241114,124400,184296510,4930,4930,4930,4930,1
|
|
20241114,124300,184291580,4925,4925,4925,4925,239
|
|
20241114,124200,183114505,4925,4925,4925,4925,0
|
|
20241114,124100,183114505,4925,4925,4925,4925,0
|
|
20241114,124000,183114505,4925,4925,4925,4925,3
|
|
20241114,123900,183099730,4925,4925,4925,4925,0
|
|
20241114,123800,183099730,4925,4925,4925,4925,0
|
|
20241114,123700,183099730,4925,4925,4925,4925,10
|
|
20241114,123600,183050480,4930,4930,4930,4930,0
|
|
20241114,123500,183050480,4930,4930,4930,4930,1
|
|
20241114,123400,183045550,4925,4925,4925,4925,1
|
|
20241114,123300,183040625,4925,4925,4925,4925,218
|
|
20241114,123200,181966975,4925,4925,4925,4925,0
|
|
20241114,123100,181966975,4925,4925,4925,4925,0
|
|
20241114,123000,181966975,4925,4915,4925,4915,131
|
|
20241114,122900,181322110,4925,4925,4925,4925,0
|
|
20241114,122800,181322110,4925,4915,4925,4915,2
|
|
20241114,122700,181312270,4925,4925,4925,4925,0
|
|
20241114,122600,181312270,4925,4920,4925,4905,7
|
|
20241114,122500,181277890,4925,4925,4925,4925,239
|
|
20241114,122400,180100815,4925,4920,4925,4920,46
|
|
20241114,122300,179874305,4920,4920,4920,4920,1
|
|
20241114,122200,179869385,4920,4920,4920,4920,704
|
|
20241114,122100,176405705,4920,4920,4920,4920,0
|
|
20241114,122000,176405705,4920,4920,4920,4920,0
|
|
20241114,121900,176405705,4920,4920,4920,4920,10
|
|
20241114,121800,176356505,4920,4920,4920,4920,11
|
|
20241114,121700,176302385,4920,4920,4920,4920,0
|
|
20241114,121600,176302385,4920,4920,4920,4920,52
|
|
20241114,121500,176046545,4920,4920,4920,4920,1
|
|
20241114,121400,176041625,4910,4910,4910,4910,0
|
|
20241114,121300,176041625,4910,4895,4910,4890,461
|
|
20241114,121200,173786440,4900,4900,4900,4900,0
|
|
20241114,121100,173786440,4900,4900,4900,4900,0
|
|
20241114,121000,173786440,4900,4900,4900,4900,0
|
|
20241114,120900,173786440,4900,4900,4900,4900,0
|
|
20241114,120800,173786440,4900,4900,4900,4900,0
|
|
20241114,120700,173786440,4900,4900,4900,4900,75
|
|
20241114,120600,173418940,4920,4920,4920,4920,0
|
|
20241114,120500,173418940,4920,4920,4920,4920,0
|
|
20241114,120400,173418940,4920,4920,4920,4920,0
|
|
20241114,120300,173418940,4920,4920,4920,4920,0
|
|
20241114,120200,173418940,4920,4915,4920,4915,3
|
|
20241114,120100,173404190,4885,4885,4885,4885,0
|
|
20241114,120000,173404190,4885,4885,4885,4885,0
|
|
20241114,115900,173404190,4885,4885,4885,4885,0
|
|
20241114,115800,173404190,4885,4885,4885,4885,0
|
|
20241114,115700,173404190,4885,4885,4885,4885,0
|
|
20241114,115600,173404190,4885,4885,4885,4885,68
|
|
20241114,115500,173072010,4885,4885,4885,4885,10
|
|
20241114,115400,173023160,4870,4870,4875,4870,467
|
|
20241114,115300,170746730,4865,4865,4865,4865,0
|
|
20241114,115200,170746730,4865,4870,4870,4865,501
|
|
20241114,115100,168308060,4870,4880,4880,4870,2541
|
|
20241114,115000,155922565,4880,4880,4880,4880,0
|
|
20241114,114900,155922565,4880,4880,4880,4880,1
|
|
20241114,114800,155917685,4880,4880,4880,4880,0
|
|
20241114,114700,155917685,4880,4880,4880,4880,0
|
|
20241114,114600,155917685,4880,4885,4885,4880,57
|
|
20241114,114500,155639265,4885,4885,4885,4885,5
|
|
20241114,114400,155614840,4890,4890,4890,4890,39
|
|
20241114,114300,155424130,4900,4900,4900,4900,0
|
|
20241114,114200,155424130,4900,4900,4900,4900,0
|
|
20241114,114100,155424130,4900,4900,4900,4900,0
|
|
20241114,114000,155424130,4900,4900,4900,4900,0
|
|
20241114,113900,155424130,4900,4900,4900,4900,0
|
|
20241114,113800,155424130,4900,4900,4900,4900,0
|
|
20241114,113700,155424130,4900,4900,4900,4900,0
|
|
20241114,113600,155424130,4900,4900,4900,4900,1
|
|
20241114,113500,155419230,4900,4900,4900,4900,19
|
|
20241114,113400,155326130,4910,4910,4910,4910,40
|
|
20241114,113300,155129730,4895,4895,4895,4895,0
|
|
20241114,113200,155129730,4895,4895,4895,4895,487
|
|
20241114,113100,152745865,4895,4910,4910,4895,1525
|
|
20241114,113000,145270880,4915,4915,4915,4915,1
|
|
20241114,112900,145265965,4910,4910,4910,4910,0
|
|
20241114,112800,145265965,4910,4910,4910,4910,0
|
|
20241114,112700,145265965,4910,4910,4910,4910,0
|
|
20241114,112600,145265965,4910,4910,4910,4910,0
|
|
20241114,112500,145265965,4910,4910,4910,4910,0
|
|
20241114,112400,145265965,4910,4910,4910,4910,0
|
|
20241114,112300,145265965,4910,4910,4910,4910,0
|
|
20241114,112200,145265965,4910,4910,4910,4910,0
|
|
20241114,112100,145265965,4910,4920,4920,4910,837
|
|
20241114,112000,141147945,4940,4940,4940,4940,0
|
|
20241114,111900,141147945,4940,4940,4940,4940,0
|
|
20241114,111800,141147945,4940,4940,4940,4940,38
|
|
20241114,111700,140960225,4940,4940,4940,4940,0
|
|
20241114,111600,140960225,4940,4940,4940,4940,0
|
|
20241114,111500,140960225,4940,4940,4940,4940,0
|
|
20241114,111400,140960225,4940,4940,4940,4940,1
|
|
20241114,111300,140955285,4935,4915,4935,4915,4
|
|
20241114,111200,140935605,4900,4900,4900,4900,0
|
|
20241114,111100,140935605,4900,4900,4900,4900,70
|
|
20241114,111000,140592605,4915,4925,4925,4900,114
|
|
20241114,110900,140031715,4930,4930,4930,4930,0
|
|
20241114,110800,140031715,4930,4940,4940,4930,463
|
|
20241114,110700,137744885,4945,4945,4945,4945,0
|
|
20241114,110600,137744885,4945,4945,4945,4945,38
|
|
20241114,110500,137556975,4940,4935,4940,4935,1310
|
|
20241114,110400,131089235,4945,4945,4945,4945,0
|
|
20241114,110300,131089235,4945,4945,4945,4945,3
|
|
20241114,110200,131074400,4935,4935,4935,4935,268
|
|
20241114,110100,129751820,4940,4940,4940,4940,0
|
|
20241114,110000,129751820,4940,4965,4965,4940,1212
|
|
20241114,105900,123739850,4985,4970,4985,4970,201
|
|
20241114,105800,122740865,4985,4985,4985,4985,0
|
|
20241114,105700,122740865,4985,4985,4985,4985,3
|
|
20241114,105600,122725910,4985,4985,4985,4985,0
|
|
20241114,105500,122725910,4985,4985,4985,4985,0
|
|
20241114,105400,122725910,4985,4985,4985,4985,38
|
|
20241114,105300,122536480,4980,4975,4980,4975,423
|
|
20241114,105200,120431020,4970,4970,4970,4970,5
|
|
20241114,105100,120406170,4975,4975,4975,4975,19
|
|
20241114,105000,120311645,4975,4975,4975,4975,0
|
|
20241114,104900,120311645,4975,4975,4975,4975,0
|
|
20241114,104800,120311645,4975,4975,4975,4975,0
|
|
20241114,104700,120311645,4975,4975,4975,4975,17
|
|
20241114,104600,120227070,4975,4975,4975,4975,0
|
|
20241114,104500,120227070,4975,4975,4975,4975,0
|
|
20241114,104400,120227070,4975,4955,4975,4955,377
|
|
20241114,104300,118358975,4955,4935,4955,4935,522
|
|
20241114,104200,115779545,4940,4940,4940,4940,35
|
|
20241114,104100,115606645,4940,4940,4940,4940,400
|
|
20241114,104000,113630645,4950,4940,4950,4940,206
|
|
20241114,103900,112612975,4950,4945,4955,4945,179
|
|
20241114,103800,111727795,4945,4945,4945,4945,150
|
|
20241114,103700,110986045,4955,4955,4955,4955,2
|
|
20241114,103600,110976135,4945,4980,4980,4945,1055
|
|
20241114,103500,105742175,4990,4990,4990,4990,0
|
|
20241114,103400,105742175,4990,4990,4990,4990,0
|
|
20241114,103300,105742175,4990,4990,4990,4990,8
|
|
20241114,103200,105702255,4990,4990,4990,4990,1
|
|
20241114,103100,105697265,4990,4990,4990,4990,0
|
|
20241114,103000,105697265,4990,4955,4990,4955,11
|
|
20241114,102900,105642725,4945,4945,4945,4945,0
|
|
20241114,102800,105642725,4945,4945,4945,4945,0
|
|
20241114,102700,105642725,4945,4945,4945,4945,0
|
|
20241114,102600,105642725,4945,4945,4945,4945,4
|
|
20241114,102500,105622945,4955,4955,4955,4955,190
|
|
20241114,102400,104681495,4990,4990,4990,4990,0
|
|
20241114,102300,104681495,4990,4985,4990,4985,1251
|
|
20241114,102200,98444010,4985,4980,4985,4980,358
|
|
20241114,102100,96660665,4980,4980,4980,4980,100
|
|
20241114,102000,96162665,4945,4945,4945,4945,100
|
|
20241114,101900,95668165,4945,4945,4945,4945,0
|
|
20241114,101800,95668165,4945,4945,4945,4945,0
|
|
20241114,101700,95668165,4945,4975,4985,4875,5478
|
|
20241114,101600,68689625,4975,4965,4975,4965,435
|
|
20241114,101500,66527710,4960,4960,4960,4960,20
|
|
20241114,101400,66428510,4960,4950,4960,4950,112
|
|
20241114,101300,65873020,4950,4940,4950,4940,144
|
|
20241114,101200,65161220,4950,4950,4950,4950,0
|
|
20241114,101100,65161220,4950,4950,4950,4950,2
|
|
20241114,101000,65151320,4960,4960,4960,4960,80
|
|
20241114,100900,64754520,4960,4970,4970,4960,810
|
|
20241114,100800,60733780,4970,4970,4970,4970,0
|
|
20241114,100700,60733780,4970,4970,4970,4970,0
|
|
20241114,100600,60733780,4970,4970,4970,4970,2641
|
|
20241114,100500,47608010,4925,4925,4925,4925,0
|
|
20241114,100400,47608010,4925,4925,4925,4925,0
|
|
20241114,100300,47608010,4925,4925,4925,4925,2
|
|
20241114,100200,47598160,4920,4915,4920,4915,5542
|
|
20241114,100100,20331640,4915,4910,4920,4910,734
|
|
20241114,100000,16724245,4865,4855,4910,4855,3441
|