649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,194600,377339880,4620,4620,4620,4620,1237
|
|
20241120,194500,377339880,4620,4620,4620,4620,0
|
|
20241120,194400,377339880,4620,4620,4620,4620,0
|
|
20241120,194300,377339880,4620,4620,4620,4620,0
|
|
20241120,194200,377339880,4620,4620,4620,4620,0
|
|
20241120,194100,377339880,4620,4620,4620,4620,0
|
|
20241120,194000,377339880,4620,4620,4620,4620,0
|
|
20241120,193900,377339880,4620,4620,4620,4620,0
|
|
20241120,193800,377339880,4620,4620,4620,4620,0
|
|
20241120,193700,377339880,4620,4620,4620,4620,0
|
|
20241120,193600,377339880,4620,4620,4620,4620,0
|
|
20241120,193500,377339880,4620,4620,4620,4620,0
|
|
20241120,193400,377339880,4620,4620,4620,4620,0
|
|
20241120,193300,377339880,4620,4620,4620,4620,0
|
|
20241120,193200,377339880,4620,4620,4620,4620,0
|
|
20241120,193100,377339880,4620,4620,4620,4620,0
|
|
20241120,193000,377339880,4620,4620,4620,4620,0
|
|
20241120,192900,377339880,4620,4620,4620,4620,0
|
|
20241120,192800,377339880,4620,4620,4620,4620,0
|
|
20241120,192700,377339880,4620,4620,4620,4620,0
|
|
20241120,192600,377339880,4620,4620,4620,4620,0
|
|
20241120,192500,377339880,4620,4620,4620,4620,0
|
|
20241120,192400,377339880,4620,4620,4620,4620,0
|
|
20241120,192300,377339880,4620,4620,4620,4620,0
|
|
20241120,192200,377339880,4620,4620,4620,4620,0
|
|
20241120,192100,377339880,4620,4620,4620,4620,0
|
|
20241120,192000,377339880,4620,4620,4620,4620,0
|
|
20241120,191900,377339880,4620,4620,4620,4620,0
|
|
20241120,191800,377339880,4620,4620,4620,4620,0
|
|
20241120,191700,377339880,4620,4620,4620,4620,0
|
|
20241120,191600,377339880,4620,4620,4620,4620,1237
|
|
20241120,191500,377339880,4620,4620,4620,4620,0
|
|
20241120,191400,377339880,4620,4620,4620,4620,0
|
|
20241120,191300,377339880,4620,4620,4620,4620,0
|
|
20241120,191200,377339880,4620,4620,4620,4620,0
|
|
20241120,191100,377339880,4620,4620,4620,4620,0
|
|
20241120,191000,377339880,4620,4620,4620,4620,0
|
|
20241120,190900,377339880,4620,4620,4620,4620,0
|
|
20241120,190800,377339880,4620,4620,4620,4620,0
|
|
20241120,190700,377339880,4620,4620,4620,4620,0
|
|
20241120,190600,377339880,4620,4620,4620,4620,0
|
|
20241120,190500,377339880,4620,4620,4620,4620,0
|
|
20241120,190400,377339880,4620,4620,4620,4620,0
|
|
20241120,190300,377339880,4620,4620,4620,4620,0
|
|
20241120,190200,377339880,4620,4620,4620,4620,0
|
|
20241120,190100,377339880,4620,4620,4620,4620,0
|
|
20241120,190000,377339880,4620,4620,4620,4620,0
|
|
20241120,185900,377339880,4620,4620,4620,4620,0
|
|
20241120,185800,377339880,4620,4620,4620,4620,0
|
|
20241120,185700,377339880,4620,4620,4620,4620,0
|
|
20241120,185600,377339880,4620,4620,4620,4620,0
|
|
20241120,185500,377339880,4620,4620,4620,4620,0
|
|
20241120,185400,377339880,4620,4620,4620,4620,0
|
|
20241120,185300,377339880,4620,4620,4620,4620,0
|
|
20241120,185200,377339880,4620,4620,4620,4620,0
|
|
20241120,185100,377339880,4620,4620,4620,4620,0
|
|
20241120,185000,377339880,4620,4620,4620,4620,0
|
|
20241120,184900,377339880,4620,4620,4620,4620,0
|
|
20241120,184800,377339880,4620,4620,4620,4620,0
|
|
20241120,184700,377339880,4620,4620,4620,4620,0
|
|
20241120,184600,377339880,4620,4620,4620,4620,1237
|
|
20241120,184500,377339880,4620,4620,4620,4620,0
|
|
20241120,184400,377339880,4620,4620,4620,4620,0
|
|
20241120,184300,377339880,4620,4620,4620,4620,0
|
|
20241120,184200,377339880,4620,4620,4620,4620,0
|
|
20241120,184100,377339880,4620,4620,4620,4620,0
|
|
20241120,184000,377339880,4620,4620,4620,4620,0
|
|
20241120,183900,377339880,4620,4620,4620,4620,0
|
|
20241120,183800,377339880,4620,4620,4620,4620,0
|
|
20241120,183700,377339880,4620,4620,4620,4620,0
|
|
20241120,183600,377339880,4620,4620,4620,4620,0
|
|
20241120,183500,377339880,4620,4620,4620,4620,0
|
|
20241120,183400,377339880,4620,4620,4620,4620,0
|
|
20241120,183300,377339880,4620,4620,4620,4620,0
|
|
20241120,183200,377339880,4620,4620,4620,4620,0
|
|
20241120,183100,377339880,4620,4620,4620,4620,0
|
|
20241120,183000,377339880,4620,4620,4620,4620,0
|
|
20241120,182900,377339880,4620,4620,4620,4620,0
|
|
20241120,182800,377339880,4620,4620,4620,4620,0
|
|
20241120,182700,377339880,4620,4620,4620,4620,0
|
|
20241120,182600,377339880,4620,4620,4620,4620,0
|
|
20241120,182500,377339880,4620,4620,4620,4620,0
|
|
20241120,182400,377339880,4620,4620,4620,4620,0
|
|
20241120,182300,377339880,4620,4620,4620,4620,0
|
|
20241120,182200,377339880,4620,4620,4620,4620,0
|
|
20241120,182100,377339880,4620,4620,4620,4620,0
|
|
20241120,182000,377339880,4620,4620,4620,4620,0
|
|
20241120,181900,377339880,4620,4620,4620,4620,0
|
|
20241120,181800,377339880,4620,4620,4620,4620,0
|
|
20241120,181700,377339880,4620,4620,4620,4620,0
|
|
20241120,181600,377339880,4620,4620,4620,4620,1237
|
|
20241120,181500,377339880,4620,4620,4620,4620,0
|
|
20241120,181400,377339880,4620,4620,4620,4620,0
|
|
20241120,181300,377339880,4620,4620,4620,4620,0
|
|
20241120,181200,377339880,4620,4620,4620,4620,0
|
|
20241120,181100,377339880,4620,4620,4620,4620,0
|
|
20241120,181000,377339880,4620,4620,4620,4620,0
|
|
20241120,180900,377339880,4620,4620,4620,4620,0
|
|
20241120,180800,377339880,4620,4620,4620,4620,0
|
|
20241120,180700,377339880,4620,4620,4620,4620,0
|
|
20241120,180600,377339880,4620,4620,4620,4620,0
|
|
20241120,180500,377339880,4620,4620,4620,4620,0
|
|
20241120,180400,377339880,4620,4620,4620,4620,0
|
|
20241120,180300,377339880,4620,4620,4620,4620,0
|
|
20241120,180200,377339880,4620,4620,4620,4620,0
|
|
20241120,180100,377339880,4620,4620,4620,4620,0
|
|
20241120,180000,377339880,4620,4620,4620,4620,0
|
|
20241120,175900,377339880,4620,4620,4620,4620,0
|
|
20241120,175800,377339880,4620,4620,4620,4620,0
|
|
20241120,175700,377339880,4620,4620,4620,4620,0
|
|
20241120,175600,377339880,4620,4620,4620,4620,0
|
|
20241120,175500,377339880,4620,4620,4620,4620,0
|
|
20241120,175400,377339880,4620,4620,4620,4620,0
|
|
20241120,175300,377339880,4620,4620,4620,4620,0
|
|
20241120,175200,377339880,4620,4620,4620,4620,0
|
|
20241120,175100,377339880,4620,4620,4620,4620,0
|
|
20241120,175000,377339880,4620,4620,4620,4620,0
|
|
20241120,174900,377339880,4620,4620,4620,4620,0
|
|
20241120,174800,377339880,4620,4620,4620,4620,0
|
|
20241120,174700,377339880,4620,4620,4620,4620,0
|
|
20241120,174600,377339880,4620,4620,4620,4620,1237
|
|
20241120,174500,377339880,4620,4620,4620,4620,0
|
|
20241120,174400,377339880,4620,4620,4620,4620,0
|
|
20241120,174300,377339880,4620,4620,4620,4620,0
|
|
20241120,174200,377339880,4620,4620,4620,4620,0
|
|
20241120,174100,377339880,4620,4620,4620,4620,0
|
|
20241120,174000,377339880,4620,4620,4620,4620,0
|
|
20241120,173900,377339880,4620,4620,4620,4620,0
|
|
20241120,173800,377339880,4620,4620,4620,4620,0
|
|
20241120,173700,377339880,4620,4620,4620,4620,0
|
|
20241120,173600,377339880,4620,4620,4620,4620,0
|
|
20241120,173500,377339880,4620,4620,4620,4620,0
|
|
20241120,173400,377339880,4620,4620,4620,4620,0
|
|
20241120,173300,377339880,4620,4620,4620,4620,0
|
|
20241120,173200,377339880,4620,4620,4620,4620,0
|
|
20241120,173100,377339880,4620,4620,4620,4620,0
|
|
20241120,173000,377339880,4620,4620,4620,4620,0
|
|
20241120,172900,377339880,4620,4620,4620,4620,0
|
|
20241120,172800,377339880,4620,4620,4620,4620,0
|
|
20241120,172700,377339880,4620,4620,4620,4620,0
|
|
20241120,172600,377339880,4620,4620,4620,4620,0
|
|
20241120,172500,377339880,4620,4620,4620,4620,0
|
|
20241120,172400,377339880,4620,4620,4620,4620,0
|
|
20241120,172300,377339880,4620,4620,4620,4620,0
|
|
20241120,172200,377339880,4620,4620,4620,4620,0
|
|
20241120,172100,377339880,4620,4620,4620,4620,0
|
|
20241120,172000,377339880,4620,4620,4620,4620,0
|
|
20241120,171900,377339880,4620,4620,4620,4620,0
|
|
20241120,171800,377339880,4620,4620,4620,4620,0
|
|
20241120,171700,377339880,4620,4620,4620,4620,0
|
|
20241120,171600,377339880,4620,4620,4620,4620,1237
|
|
20241120,171500,377339880,4620,4620,4620,4620,0
|
|
20241120,171400,377339880,4620,4620,4620,4620,0
|
|
20241120,171300,377339880,4620,4620,4620,4620,0
|
|
20241120,171200,377339880,4620,4620,4620,4620,0
|
|
20241120,171100,377339880,4620,4620,4620,4620,0
|
|
20241120,171000,377339880,4620,4620,4620,4620,0
|
|
20241120,170900,377339880,4620,4620,4620,4620,0
|
|
20241120,170800,377339880,4620,4620,4620,4620,0
|
|
20241120,170700,377339880,4620,4620,4620,4620,0
|
|
20241120,170600,377339880,4620,4620,4620,4620,0
|
|
20241120,170500,377339880,4620,4620,4620,4620,0
|
|
20241120,170400,377339880,4620,4620,4620,4620,0
|
|
20241120,170300,377339880,4620,4620,4620,4620,0
|
|
20241120,170200,377339880,4620,4620,4620,4620,0
|
|
20241120,170100,377339880,4620,4620,4620,4620,0
|
|
20241120,170000,377339880,4620,4620,4620,4620,0
|
|
20241120,165900,377339880,4620,4620,4620,4620,0
|
|
20241120,165800,377339880,4620,4620,4620,4620,0
|
|
20241120,165700,377339880,4620,4620,4620,4620,0
|
|
20241120,165600,377339880,4620,4620,4620,4620,0
|
|
20241120,165500,377339880,4620,4620,4620,4620,0
|
|
20241120,165400,377339880,4620,4620,4620,4620,0
|
|
20241120,165300,377339880,4620,4620,4620,4620,0
|
|
20241120,165200,377339880,4620,4620,4620,4620,0
|
|
20241120,165100,377339880,4620,4620,4620,4620,0
|
|
20241120,165000,377339880,4620,4620,4620,4620,0
|
|
20241120,164900,377339880,4620,4620,4620,4620,0
|
|
20241120,164800,377339880,4620,4620,4620,4620,0
|
|
20241120,164700,377339880,4620,4620,4620,4620,0
|
|
20241120,164600,377339880,4620,4620,4620,4620,1237
|
|
20241120,164500,377339880,4620,4620,4620,4620,0
|
|
20241120,164400,377339880,4620,4620,4620,4620,0
|
|
20241120,164300,377339880,4620,4620,4620,4620,0
|
|
20241120,164200,377339880,4620,4620,4620,4620,0
|
|
20241120,164100,377339880,4620,4620,4620,4620,0
|
|
20241120,164000,377339880,4620,4620,4620,4620,0
|
|
20241120,163900,377339880,4620,4620,4620,4620,0
|
|
20241120,163800,377339880,4620,4620,4620,4620,0
|
|
20241120,163700,377339880,4620,4620,4620,4620,0
|
|
20241120,163600,377339880,4620,4620,4620,4620,0
|
|
20241120,163500,377339880,4620,4620,4620,4620,0
|
|
20241120,163400,377339880,4620,4620,4620,4620,0
|
|
20241120,163300,377339880,4620,4620,4620,4620,0
|
|
20241120,163200,377339880,4620,4620,4620,4620,0
|
|
20241120,163100,377339880,4620,4620,4620,4620,0
|
|
20241120,163000,377339880,4620,4620,4620,4620,0
|
|
20241120,162900,377339880,4620,4620,4620,4620,0
|
|
20241120,162800,377339880,4620,4620,4620,4620,0
|
|
20241120,162700,377339880,4620,4620,4620,4620,0
|
|
20241120,162600,377339880,4620,4620,4620,4620,0
|
|
20241120,162500,377339880,4620,4620,4620,4620,0
|
|
20241120,162400,377339880,4620,4620,4620,4620,0
|
|
20241120,162300,377339880,4620,4620,4620,4620,0
|
|
20241120,162200,377339880,4620,4620,4620,4620,0
|
|
20241120,162100,377339880,4620,4620,4620,4620,0
|
|
20241120,162000,377339880,4620,4620,4620,4620,0
|
|
20241120,161900,377339880,4620,4620,4620,4620,0
|
|
20241120,161800,377339880,4620,4620,4620,4620,0
|
|
20241120,161700,377339880,4620,4620,4620,4620,0
|
|
20241120,161600,377339880,4620,4620,4620,4620,1237
|
|
20241120,161500,377339880,4620,4620,4620,4620,0
|
|
20241120,161400,377339880,4620,4620,4620,4620,0
|
|
20241120,161300,377339880,4620,4620,4620,4620,0
|
|
20241120,161200,377339880,4620,4620,4620,4620,0
|
|
20241120,161100,377339880,4620,4620,4620,4620,0
|
|
20241120,161000,377339880,4620,4620,4620,4620,0
|
|
20241120,160900,377339880,4620,4620,4620,4620,0
|
|
20241120,160800,377339880,4620,4620,4620,4620,0
|
|
20241120,160700,377339880,4620,4620,4620,4620,0
|
|
20241120,160600,377339880,4620,4620,4620,4620,0
|
|
20241120,160500,377339880,4620,4620,4620,4620,0
|
|
20241120,160400,377339880,4620,4620,4620,4620,0
|
|
20241120,160300,377339880,4620,4620,4620,4620,0
|
|
20241120,160200,377339880,4620,4620,4620,4620,0
|
|
20241120,160100,377339880,4620,4620,4620,4620,0
|
|
20241120,160000,377339880,4620,4620,4620,4620,0
|
|
20241120,155900,377339880,4620,4620,4620,4620,0
|
|
20241120,155800,377339880,4620,4620,4620,4620,0
|
|
20241120,155700,377339880,4620,4620,4620,4620,0
|
|
20241120,155600,377339880,4620,4620,4620,4620,0
|
|
20241120,155500,377339880,4620,4620,4620,4620,0
|
|
20241120,155400,377339880,4620,4620,4620,4620,0
|
|
20241120,155300,377339880,4620,4620,4620,4620,0
|
|
20241120,155200,377339880,4620,4620,4620,4620,0
|
|
20241120,155100,377339880,4620,4620,4620,4620,0
|
|
20241120,155000,377339880,4620,4620,4620,4620,0
|
|
20241120,154900,377339880,4620,4620,4620,4620,0
|
|
20241120,154800,377339880,4620,4620,4620,4620,0
|
|
20241120,154700,377339880,4620,4620,4620,4620,0
|
|
20241120,154600,377339880,4620,4620,4620,4620,1237
|
|
20241120,154500,377339880,4620,4620,4620,4620,0
|
|
20241120,154400,377339880,4620,4620,4620,4620,0
|
|
20241120,154300,377339880,4620,4620,4620,4620,0
|
|
20241120,154200,377339880,4620,4620,4620,4620,0
|
|
20241120,154100,377339880,4620,4620,4620,4620,0
|
|
20241120,154000,377339880,4620,4620,4620,4620,0
|
|
20241120,153900,377339880,4620,4620,4620,4620,0
|
|
20241120,153800,377339880,4620,4620,4620,4620,0
|
|
20241120,153700,377339880,4620,4620,4620,4620,0
|
|
20241120,153600,377339880,4620,4620,4620,4620,0
|
|
20241120,153500,377339880,4620,4620,4620,4620,0
|
|
20241120,153400,377339880,4620,4620,4620,4620,0
|
|
20241120,153300,377339880,4620,4620,4620,4620,0
|
|
20241120,153200,377339880,4620,4620,4620,4620,0
|
|
20241120,153100,377339880,4620,4620,4620,4620,0
|
|
20241120,153000,377339880,4620,4620,4620,4620,1237
|
|
20241120,152900,371624940,4610,4610,4610,4610,0
|
|
20241120,152800,371624940,4610,4610,4610,4610,0
|
|
20241120,152700,371624940,4610,4610,4610,4610,0
|
|
20241120,152600,371624940,4610,4610,4610,4610,0
|
|
20241120,152500,371624940,4610,4610,4610,4610,0
|
|
20241120,152400,371624940,4610,4610,4610,4610,0
|
|
20241120,152300,371624940,4610,4610,4610,4610,0
|
|
20241120,152200,371624940,4610,4610,4610,4610,0
|
|
20241120,152100,371624940,4610,4610,4610,4610,0
|
|
20241120,152000,371624940,4610,4610,4610,4610,0
|
|
20241120,151900,371624940,4610,4610,4610,4610,0
|
|
20241120,151800,371624940,4610,4610,4610,4610,0
|
|
20241120,151700,371624940,4610,4615,4615,4610,17
|
|
20241120,151600,371546525,4620,4620,4620,4620,2
|
|
20241120,151500,371537285,4625,4625,4625,4625,8
|
|
20241120,151400,371500285,4620,4620,4620,4620,0
|
|
20241120,151300,371500285,4620,4630,4630,4620,92
|
|
20241120,151200,371074695,4630,4660,4665,4630,25
|
|
20241120,151100,370958360,4665,4605,4665,4605,3163
|
|
20241120,151000,356304135,4600,4565,4600,4560,1028
|
|
20241120,150900,351576395,4595,4595,4595,4595,500
|
|
20241120,150800,349278895,4595,4590,4595,4590,950
|
|
20241120,150700,344916145,4570,4570,4570,4570,0
|
|
20241120,150600,344916145,4570,4570,4570,4570,0
|
|
20241120,150500,344916145,4570,4570,4570,4570,0
|
|
20241120,150400,344916145,4570,4570,4570,4570,0
|
|
20241120,150300,344916145,4570,4570,4570,4570,24
|
|
20241120,150200,344806465,4565,4565,4565,4565,0
|
|
20241120,150100,344806465,4565,4565,4565,4565,0
|
|
20241120,150000,344806465,4565,4565,4565,4565,0
|
|
20241120,145900,344806465,4565,4595,4595,4565,301
|
|
20241120,145800,343423400,4595,4595,4595,4595,0
|
|
20241120,145700,343423400,4595,4595,4595,4595,0
|
|
20241120,145600,343423400,4595,4595,4595,4595,0
|
|
20241120,145500,343423400,4595,4595,4595,4595,0
|
|
20241120,145400,343423400,4595,4595,4595,4595,0
|
|
20241120,145300,343423400,4595,4595,4595,4595,12
|
|
20241120,145200,343368260,4595,4595,4595,4595,120
|
|
20241120,145100,342816860,4595,4595,4595,4595,1000
|
|
20241120,145000,338221860,4600,4595,4600,4595,1003
|
|
20241120,144900,333613060,4595,4595,4595,4595,0
|
|
20241120,144800,333613060,4595,4595,4595,4595,0
|
|
20241120,144700,333613060,4595,4595,4595,4595,81
|
|
20241120,144600,333240865,4575,4575,4575,4575,0
|
|
20241120,144500,333240865,4575,4575,4575,4575,15
|
|
20241120,144400,333172240,4575,4575,4575,4575,0
|
|
20241120,144300,333172240,4575,4575,4575,4575,0
|
|
20241120,144200,333172240,4575,4575,4575,4575,0
|
|
20241120,144100,333172240,4575,4575,4575,4575,0
|
|
20241120,144000,333172240,4575,4575,4575,4575,17
|
|
20241120,143900,333094465,4575,4575,4575,4575,306
|
|
20241120,143800,331694515,4575,4575,4575,4575,1
|
|
20241120,143700,331689940,4575,4575,4575,4575,0
|
|
20241120,143600,331689940,4575,4580,4580,4575,100
|
|
20241120,143500,331232265,4580,4580,4580,4580,0
|
|
20241120,143400,331232265,4580,4580,4580,4580,4
|
|
20241120,143300,331213945,4595,4595,4595,4595,0
|
|
20241120,143200,331213945,4595,4595,4595,4595,0
|
|
20241120,143100,331213945,4595,4595,4595,4595,0
|
|
20241120,143000,331213945,4595,4595,4595,4595,0
|
|
20241120,142900,331213945,4595,4595,4595,4595,0
|
|
20241120,142800,331213945,4595,4595,4595,4595,0
|
|
20241120,142700,331213945,4595,4595,4595,4595,0
|
|
20241120,142600,331213945,4595,4595,4595,4595,12
|
|
20241120,142500,331158805,4595,4595,4595,4595,0
|
|
20241120,142400,331158805,4595,4595,4595,4595,20
|
|
20241120,142300,331066905,4595,4595,4595,4595,0
|
|
20241120,142200,331066905,4595,4580,4600,4580,804
|
|
20241120,142100,327371020,4550,4550,4550,4550,0
|
|
20241120,142000,327371020,4550,4550,4550,4550,0
|
|
20241120,141900,327371020,4550,4550,4550,4550,0
|
|
20241120,141800,327371020,4550,4550,4550,4550,0
|
|
20241120,141700,327371020,4550,4550,4550,4550,0
|
|
20241120,141600,327371020,4550,4550,4550,4550,0
|
|
20241120,141500,327371020,4550,4550,4550,4550,0
|
|
20241120,141400,327371020,4550,4550,4550,4550,0
|
|
20241120,141300,327371020,4550,4550,4550,4550,100
|
|
20241120,141200,326916020,4580,4580,4580,4580,0
|
|
20241120,141100,326916020,4580,4555,4580,4555,450
|
|
20241120,141000,324858275,4540,4540,4540,4540,0
|
|
20241120,140900,324858275,4540,4540,4540,4540,0
|
|
20241120,140800,324858275,4540,4540,4540,4540,0
|
|
20241120,140700,324858275,4540,4540,4540,4540,0
|
|
20241120,140600,324858275,4540,4540,4540,4540,0
|
|
20241120,140500,324858275,4540,4540,4540,4540,0
|
|
20241120,140400,324858275,4540,4540,4540,4540,0
|
|
20241120,140300,324858275,4540,4540,4540,4540,0
|
|
20241120,140200,324858275,4540,4540,4540,4540,0
|
|
20241120,140100,324858275,4540,4540,4540,4540,0
|
|
20241120,140000,324858275,4540,4540,4540,4540,0
|
|
20241120,135900,324858275,4540,4540,4540,4540,0
|
|
20241120,135800,324858275,4540,4540,4540,4540,0
|
|
20241120,135700,324858275,4540,4540,4540,4540,0
|
|
20241120,135600,324858275,4540,4540,4540,4540,10
|
|
20241120,135500,324812875,4570,4570,4570,4570,0
|
|
20241120,135400,324812875,4570,4570,4570,4570,0
|
|
20241120,135300,324812875,4570,4570,4570,4570,0
|
|
20241120,135200,324812875,4570,4570,4570,4570,0
|
|
20241120,135100,324812875,4570,4570,4570,4570,0
|
|
20241120,135000,324812875,4570,4570,4570,4570,0
|
|
20241120,134900,324812875,4570,4570,4570,4570,30
|
|
20241120,134800,324675775,4560,4560,4560,4560,0
|
|
20241120,134700,324675775,4560,4560,4560,4560,100
|
|
20241120,134600,324219775,4570,4570,4570,4570,0
|
|
20241120,134500,324219775,4570,4570,4570,4570,0
|
|
20241120,134400,324219775,4570,4570,4570,4570,0
|
|
20241120,134300,324219775,4570,4530,4570,4530,1001
|
|
20241120,134200,319650830,4560,4560,4560,4560,0
|
|
20241120,134100,319650830,4560,4560,4560,4560,0
|
|
20241120,134000,319650830,4560,4560,4560,4560,6
|
|
20241120,133900,319623470,4565,4565,4565,4565,0
|
|
20241120,133800,319623470,4565,4565,4565,4565,0
|
|
20241120,133700,319623470,4565,4550,4565,4550,200
|
|
20241120,133600,318712045,4540,4540,4540,4540,0
|
|
20241120,133500,318712045,4540,4540,4540,4540,0
|
|
20241120,133400,318712045,4540,4540,4540,4540,0
|
|
20241120,133300,318712045,4540,4540,4540,4540,596
|
|
20241120,133200,316006205,4530,4530,4530,4530,170
|
|
20241120,133100,315236105,4530,4530,4530,4530,0
|
|
20241120,133000,315236105,4530,4530,4530,4530,0
|
|
20241120,132900,315236105,4530,4530,4530,4530,0
|
|
20241120,132800,315236105,4530,4530,4530,4530,140
|
|
20241120,132700,314601905,4540,4540,4540,4540,0
|
|
20241120,132600,314601905,4540,4540,4540,4540,0
|
|
20241120,132500,314601905,4540,4540,4540,4540,0
|
|
20241120,132400,314601905,4540,4540,4540,4540,0
|
|
20241120,132300,314601905,4540,4540,4540,4540,0
|
|
20241120,132200,314601905,4540,4540,4540,4540,0
|
|
20241120,132100,314601905,4540,4540,4540,4540,0
|
|
20241120,132000,314601905,4540,4525,4540,4525,300
|
|
20241120,131900,313242245,4515,4515,4515,4515,115
|
|
20241120,131800,312723020,4515,4515,4515,4515,0
|
|
20241120,131700,312723020,4515,4515,4515,4515,0
|
|
20241120,131600,312723020,4515,4515,4515,4515,47
|
|
20241120,131500,312510815,4515,4515,4515,4515,10
|
|
20241120,131400,312465665,4515,4515,4515,4515,0
|
|
20241120,131300,312465665,4515,4515,4515,4515,1
|
|
20241120,131200,312461150,4525,4525,4525,4525,0
|
|
20241120,131100,312461150,4525,4525,4525,4525,0
|
|
20241120,131000,312461150,4525,4525,4525,4525,0
|
|
20241120,130900,312461150,4525,4525,4525,4525,394
|
|
20241120,130800,310678300,4525,4525,4525,4525,0
|
|
20241120,130700,310678300,4525,4525,4525,4525,606
|
|
20241120,130600,307936150,4515,4530,4530,4515,636
|
|
20241120,130500,305061350,4530,4530,4530,4530,0
|
|
20241120,130400,305061350,4530,4530,4530,4530,500
|
|
20241120,130300,302796350,4535,4535,4535,4535,3
|
|
20241120,130200,302782745,4535,4535,4535,4535,42
|
|
20241120,130100,302592275,4530,4530,4530,4530,0
|
|
20241120,130000,302592275,4530,4530,4530,4530,0
|
|
20241120,125900,302592275,4530,4530,4530,4530,7
|
|
20241120,125800,302560565,4525,4525,4525,4525,0
|
|
20241120,125700,302560565,4525,4525,4525,4525,0
|
|
20241120,125600,302560565,4525,4525,4525,4525,0
|
|
20241120,125500,302560565,4525,4525,4525,4525,0
|
|
20241120,125400,302560565,4525,4530,4530,4525,25
|
|
20241120,125300,302447385,4530,4530,4530,4530,10
|
|
20241120,125200,302402085,4530,4530,4530,4530,0
|
|
20241120,125100,302402085,4530,4530,4530,4530,0
|
|
20241120,125000,302402085,4530,4530,4530,4530,0
|
|
20241120,124900,302402085,4530,4530,4530,4530,0
|
|
20241120,124800,302402085,4530,4530,4530,4530,25
|
|
20241120,124700,302288835,4545,4545,4545,4545,0
|
|
20241120,124600,302288835,4545,4545,4545,4545,0
|
|
20241120,124500,302288835,4545,4545,4545,4545,0
|
|
20241120,124400,302288835,4545,4545,4545,4545,0
|
|
20241120,124300,302288835,4545,4545,4545,4545,0
|
|
20241120,124200,302288835,4545,4545,4545,4545,0
|
|
20241120,124100,302288835,4545,4545,4545,4545,0
|
|
20241120,124000,302288835,4545,4540,4545,4540,210
|
|
20241120,123900,301334430,4535,4535,4535,4535,0
|
|
20241120,123800,301334430,4535,4535,4535,4535,1
|
|
20241120,123700,301329895,4535,4535,4535,4535,0
|
|
20241120,123600,301329895,4535,4535,4535,4535,9
|
|
20241120,123500,301289080,4565,4565,4565,4565,0
|
|
20241120,123400,301289080,4565,4565,4565,4565,0
|
|
20241120,123300,301289080,4565,4565,4565,4565,0
|
|
20241120,123200,301289080,4565,4565,4565,4565,0
|
|
20241120,123100,301289080,4565,4565,4565,4565,0
|
|
20241120,123000,301289080,4565,4565,4565,4565,10
|
|
20241120,122900,301243430,4565,4565,4565,4565,0
|
|
20241120,122800,301243430,4565,4565,4565,4565,0
|
|
20241120,122700,301243430,4565,4565,4565,4565,0
|
|
20241120,122600,301243430,4565,4565,4565,4565,42
|
|
20241120,122500,301051700,4545,4540,4545,4540,20
|
|
20241120,122400,300960850,4535,4535,4535,4535,0
|
|
20241120,122300,300960850,4535,4535,4535,4535,0
|
|
20241120,122200,300960850,4535,4560,4560,4535,39
|
|
20241120,122100,300783770,4535,4535,4535,4535,0
|
|
20241120,122000,300783770,4535,4535,4535,4535,0
|
|
20241120,121900,300783770,4535,4535,4535,4535,0
|
|
20241120,121800,300783770,4535,4535,4535,4535,0
|
|
20241120,121700,300783770,4535,4540,4550,4535,1435
|
|
20241120,121600,294261735,4540,4540,4540,4540,259
|
|
20241120,121500,293085875,4545,4550,4550,4545,1061
|
|
20241120,121400,288258975,4545,4545,4545,4545,260
|
|
20241120,121300,287077275,4535,4570,4570,4535,500
|
|
20241120,121200,284808815,4565,4575,4575,4565,580
|
|
20241120,121100,282158080,4585,4600,4600,4580,35
|
|
20241120,121000,281997700,4605,4605,4605,4605,3
|
|
20241120,120900,281983885,4575,4575,4575,4575,0
|
|
20241120,120800,281983885,4575,4580,4590,4575,784
|
|
20241120,120700,278385600,4585,4615,4615,4585,2486
|
|
20241120,120600,266937295,4615,4625,4625,4615,120
|
|
20241120,120500,266382685,4625,4625,4625,4625,0
|
|
20241120,120400,266382685,4625,4625,4625,4625,758
|
|
20241120,120300,262876935,4630,4630,4630,4630,530
|
|
20241120,120200,260423035,4645,4635,4645,4635,202
|
|
20241120,120100,259484770,4640,4640,4640,4640,0
|
|
20241120,120000,259484770,4640,4645,4645,4640,198
|
|
20241120,115900,258565840,4645,4650,4650,4645,129
|
|
20241120,115800,257966195,4650,4635,4650,4635,93
|
|
20241120,115700,257533955,4645,4645,4645,4645,1
|
|
20241120,115600,257529310,4640,4630,4640,4630,1104
|
|
20241120,115500,252417260,4630,4630,4630,4630,1
|
|
20241120,115400,252412630,4625,4625,4625,4625,0
|
|
20241120,115300,252412630,4625,4625,4625,4625,0
|
|
20241120,115200,252412630,4625,4625,4625,4625,0
|
|
20241120,115100,252412630,4625,4625,4625,4625,0
|
|
20241120,115000,252412630,4625,4625,4625,4625,0
|
|
20241120,114900,252412630,4625,4625,4625,4625,0
|
|
20241120,114800,252412630,4625,4625,4625,4625,0
|
|
20241120,114700,252412630,4625,4625,4625,4625,0
|
|
20241120,114600,252412630,4625,4625,4625,4625,0
|
|
20241120,114500,252412630,4625,4625,4625,4625,0
|
|
20241120,114400,252412630,4625,4625,4625,4625,11
|
|
20241120,114300,252361755,4625,4625,4625,4625,0
|
|
20241120,114200,252361755,4625,4625,4625,4625,25
|
|
20241120,114100,252246130,4625,4625,4625,4625,3
|
|
20241120,114000,252232255,4635,4635,4635,4635,0
|
|
20241120,113900,252232255,4635,4635,4635,4635,0
|
|
20241120,113800,252232255,4635,4625,4635,4625,829
|
|
20241120,113700,248390625,4625,4625,4625,4625,0
|
|
20241120,113600,248390625,4625,4625,4625,4625,82
|
|
20241120,113500,248011375,4625,4625,4625,4625,4
|
|
20241120,113400,247992875,4625,4625,4625,4625,136
|
|
20241120,113300,247363875,4620,4625,4625,4620,21
|
|
20241120,113200,247266795,4620,4625,4625,4620,156
|
|
20241120,113100,246545795,4625,4630,4630,4625,74
|
|
20241120,113000,246203225,4625,4625,4625,4625,0
|
|
20241120,112900,246203225,4625,4630,4630,4625,59
|
|
20241120,112800,245930160,4635,4635,4635,4635,55
|
|
20241120,112700,245675235,4635,4635,4635,4615,160
|
|
20241120,112600,244933655,4630,4615,4630,4615,1421
|
|
20241120,112500,238370430,4615,4615,4615,4615,79
|
|
20241120,112400,238005845,4610,4610,4610,4610,0
|
|
20241120,112300,238005845,4610,4610,4610,4610,0
|
|
20241120,112200,238005845,4610,4610,4630,4610,1076
|
|
20241120,112100,233044065,4615,4635,4635,4615,1324
|
|
20241120,112000,226933490,4635,4635,4635,4635,433
|
|
20241120,111900,224926535,4650,4650,4675,4630,3217
|
|
20241120,111800,209936750,4650,4645,4650,4625,349
|
|
20241120,111700,208315805,4645,4620,4650,4620,1242
|
|
20241120,111600,202566680,4620,4565,4620,4565,12421
|
|
20241120,111500,145445395,4545,4545,4545,4545,0
|
|
20241120,111400,145445395,4545,4545,4545,4545,0
|
|
20241120,111300,145445395,4545,4545,4545,4545,80
|
|
20241120,111200,145081795,4545,4545,4545,4545,0
|
|
20241120,111100,145081795,4545,4545,4545,4545,851
|
|
20241120,111000,141214000,4540,4570,4570,4535,2727
|
|
20241120,110900,128809405,4580,4580,4580,4580,10
|
|
20241120,110800,128763605,4580,4580,4580,4580,224
|
|
20241120,110700,127737685,4570,4570,4570,4560,1003
|
|
20241120,110600,123154560,4575,4575,4575,4575,0
|
|
20241120,110500,123154560,4575,4575,4575,4575,0
|
|
20241120,110400,123154560,4575,4600,4600,4575,4640
|
|
20241120,110300,101860090,4595,4600,4600,4595,299
|
|
20241120,110200,100484715,4610,4600,4610,4595,478
|
|
20241120,110100,98284680,4595,4600,4600,4595,510
|
|
20241120,110000,95939180,4615,4605,4620,4595,633
|
|
20241120,105900,93019605,4605,4565,4605,4555,5458
|
|
20241120,105800,67960895,4535,4535,4535,4535,0
|
|
20241120,105700,67960895,4535,4535,4535,4535,0
|
|
20241120,105600,67960895,4535,4535,4535,4535,0
|
|
20241120,105500,67960895,4535,4535,4535,4535,0
|
|
20241120,105400,67960895,4535,4535,4535,4535,0
|
|
20241120,105300,67960895,4535,4535,4535,4535,0
|
|
20241120,105200,67960895,4535,4535,4535,4535,6
|
|
20241120,105100,67933685,4535,4535,4535,4535,0
|
|
20241120,105000,67933685,4535,4535,4535,4535,0
|
|
20241120,104900,67933685,4535,4535,4535,4535,12
|
|
20241120,104800,67879265,4570,4520,4570,4520,3529
|
|
20241120,104700,51857125,4520,4520,4520,4520,0
|
|
20241120,104600,51857125,4520,4515,4525,4515,3010
|
|
20241120,104500,38252020,4515,4515,4515,4515,0
|
|
20241120,104400,38252020,4515,4515,4515,4515,0
|
|
20241120,104300,38252020,4515,4510,4515,4510,2
|
|
20241120,104200,38242995,4505,4505,4505,4505,0
|
|
20241120,104100,38242995,4505,4505,4505,4505,1
|
|
20241120,104000,38238490,4515,4515,4515,4515,0
|
|
20241120,103900,38238490,4515,4515,4515,4515,0
|
|
20241120,103800,38238490,4515,4515,4515,4515,0
|
|
20241120,103700,38238490,4515,4515,4515,4515,0
|
|
20241120,103600,38238490,4515,4515,4515,4515,0
|
|
20241120,103500,38238490,4515,4515,4515,4515,0
|
|
20241120,103400,38238490,4515,4515,4515,4515,0
|
|
20241120,103300,38238490,4515,4515,4515,4515,0
|
|
20241120,103200,38238490,4515,4510,4515,4505,3
|
|
20241120,103100,38224960,4515,4515,4515,4515,0
|
|
20241120,103000,38224960,4515,4515,4515,4515,0
|
|
20241120,102900,38224960,4515,4515,4515,4515,0
|
|
20241120,102800,38224960,4515,4515,4515,4515,0
|
|
20241120,102700,38224960,4515,4515,4515,4515,4
|
|
20241120,102600,38206900,4515,4515,4515,4515,0
|
|
20241120,102500,38206900,4515,4515,4515,4515,42
|
|
20241120,102400,38017270,4480,4480,4480,4480,41
|
|
20241120,102300,37833590,4480,4470,4480,4470,490
|
|
20241120,102200,35643280,4465,4465,4465,4465,69
|
|
20241120,102100,35335195,4465,4465,4465,4465,101
|
|
20241120,102000,34884230,4465,4465,4465,4465,0
|
|
20241120,101900,34884230,4465,4465,4465,4465,9
|
|
20241120,101800,34844045,4465,4465,4465,4465,2
|
|
20241120,101700,34835115,4465,4465,4465,4465,0
|
|
20241120,101600,34835115,4465,4465,4465,4465,0
|
|
20241120,101500,34835115,4465,4465,4465,4465,0
|
|
20241120,101400,34835115,4465,4465,4465,4465,0
|
|
20241120,101300,34835115,4465,4465,4465,4465,10
|
|
20241120,101200,34790465,4465,4465,4465,4465,1
|
|
20241120,101100,34786000,4455,4455,4455,4455,0
|
|
20241120,101000,34786000,4455,4460,4460,4455,100
|
|
20241120,100900,34340200,4460,4460,4460,4460,2
|
|
20241120,100800,34331280,4495,4495,4495,4495,0
|
|
20241120,100700,34331280,4495,4495,4495,4495,1
|
|
20241120,100600,34326785,4455,4455,4455,4455,0
|
|
20241120,100500,34326785,4455,4455,4455,4455,0
|
|
20241120,100400,34326785,4455,4455,4455,4455,0
|
|
20241120,100300,34326785,4455,4455,4455,4455,0
|
|
20241120,100200,34326785,4455,4455,4455,4455,0
|
|
20241120,100100,34326785,4455,4455,4455,4455,0
|
|
20241120,100000,34326785,4455,4455,4455,4455,0
|
|
20241120,095900,34326785,4455,4455,4455,4455,144
|
|
20241120,095800,33685265,4455,4455,4455,4455,0
|
|
20241120,095700,33685265,4455,4465,4465,4455,675
|
|
20241120,095600,30677700,4470,4470,4470,4470,0
|
|
20241120,095500,30677700,4470,4470,4470,4470,0
|
|
20241120,095400,30677700,4470,4470,4470,4470,0
|
|
20241120,095300,30677700,4470,4470,4470,4470,0
|
|
20241120,095200,30677700,4470,4470,4470,4470,0
|
|
20241120,095100,30677700,4470,4470,4470,4470,0
|
|
20241120,095000,30677700,4470,4470,4470,4470,645
|
|
20241120,094900,27794550,4470,4470,4470,4470,0
|
|
20241120,094800,27794550,4470,4470,4470,4470,350
|
|
20241120,094700,26230050,4480,4480,4480,4480,0
|
|
20241120,094600,26230050,4480,4475,4480,4475,932
|
|
20241120,094500,22055620,4470,4470,4470,4470,0
|
|
20241120,094400,22055620,4470,4475,4475,4470,6
|
|
20241120,094300,22028795,4475,4485,4485,4475,1813
|
|
20241120,094200,13912685,4495,4490,4495,4490,273
|
|
20241120,094100,12686845,4495,4495,4495,4495,17
|
|
20241120,094000,12610430,4495,4495,4495,4495,0
|
|
20241120,093900,12610430,4495,4500,4500,4495,318
|
|
20241120,093800,11179445,4500,4495,4500,4490,855
|
|
20241120,093700,7338140,4495,4495,4495,4495,0
|
|
20241120,093600,7338140,4495,4495,4495,4495,1
|
|
20241120,093500,7333645,4500,4500,4500,4500,0
|
|
20241120,093400,7333645,4500,4500,4500,4500,0
|
|
20241120,093300,7333645,4500,4500,4500,4500,0
|
|
20241120,093200,7333645,4500,4500,4500,4500,1
|
|
20241120,093100,7329145,4490,4490,4490,4490,0
|
|
20241120,093000,7329145,4490,4490,4490,4490,0
|
|
20241120,092900,7329145,4490,4490,4490,4490,0
|
|
20241120,092800,7329145,4490,4490,4490,4490,0
|
|
20241120,092700,7329145,4490,4490,4490,4490,0
|
|
20241120,092600,7329145,4490,4490,4490,4490,0
|
|
20241120,092500,7329145,4490,4490,4490,4490,390
|
|
20241120,092400,5578045,4490,4490,4490,4490,0
|
|
20241120,092300,5578045,4490,4490,4490,4490,0
|
|
20241120,092200,5578045,4490,4490,4490,4490,0
|
|
20241120,092100,5578045,4490,4490,4490,4490,0
|
|
20241120,092000,5578045,4490,4490,4490,4490,0
|
|
20241120,091900,5578045,4490,4490,4490,4490,0
|
|
20241120,091800,5578045,4490,4490,4490,4490,0
|
|
20241120,091700,5578045,4490,4490,4490,4490,0
|
|
20241120,091600,5578045,4490,4490,4490,4490,0
|
|
20241120,091500,5578045,4490,4490,4490,4490,0
|
|
20241120,091400,5578045,4490,4490,4490,4490,10
|
|
20241120,091300,5533145,4490,4490,4490,4490,0
|
|
20241120,091200,5533145,4490,4505,4505,4490,22
|
|
20241120,091100,5434200,4505,4505,4505,4505,0
|
|
20241120,091000,5434200,4505,4560,4560,4505,47
|
|
20241120,090900,5221930,4530,4530,4530,4530,340
|
|
20241120,090800,3681730,4530,4530,4530,4530,121
|
|
20241120,090700,3133600,4530,4530,4530,4530,0
|
|
20241120,090600,3133600,4530,4525,4575,4515,406
|
|
20241120,090500,1290975,4525,4510,4525,4510,2
|
|
20241120,090400,1281940,4510,4510,4510,4510,22
|
|
20241120,090300,1182720,4480,4480,4480,4480,0
|
|
20241120,090200,1182720,4480,4480,4480,4480,0
|
|
20241120,090100,1182720,4480,4480,4480,4480,0
|
|
20241120,090000,1182720,4480,4480,4480,4480,264
|