648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194500,318673625,4480,4480,4480,4480,2510
|
|
20241122,194400,318673625,4480,4480,4480,4480,0
|
|
20241122,194300,318673625,4480,4480,4480,4480,0
|
|
20241122,194200,318673625,4480,4480,4480,4480,0
|
|
20241122,194100,318673625,4480,4480,4480,4480,0
|
|
20241122,194000,318673625,4480,4480,4480,4480,0
|
|
20241122,193900,318673625,4480,4480,4480,4480,0
|
|
20241122,193800,318673625,4480,4480,4480,4480,0
|
|
20241122,193700,318673625,4480,4480,4480,4480,0
|
|
20241122,193600,318673625,4480,4480,4480,4480,0
|
|
20241122,193500,318673625,4480,4480,4480,4480,0
|
|
20241122,193400,318673625,4480,4480,4480,4480,0
|
|
20241122,193300,318673625,4480,4480,4480,4480,0
|
|
20241122,193200,318673625,4480,4480,4480,4480,0
|
|
20241122,193100,318673625,4480,4480,4480,4480,0
|
|
20241122,193000,318673625,4480,4480,4480,4480,0
|
|
20241122,192900,318673625,4480,4480,4480,4480,0
|
|
20241122,192800,318673625,4480,4480,4480,4480,0
|
|
20241122,192700,318673625,4480,4480,4480,4480,0
|
|
20241122,192600,318673625,4480,4480,4480,4480,0
|
|
20241122,192500,318673625,4480,4480,4480,4480,0
|
|
20241122,192400,318673625,4480,4480,4480,4480,0
|
|
20241122,192300,318673625,4480,4480,4480,4480,0
|
|
20241122,192200,318673625,4480,4480,4480,4480,0
|
|
20241122,192100,318673625,4480,4480,4480,4480,0
|
|
20241122,192000,318673625,4480,4480,4480,4480,0
|
|
20241122,191900,318673625,4480,4480,4480,4480,0
|
|
20241122,191800,318673625,4480,4480,4480,4480,0
|
|
20241122,191700,318673625,4480,4480,4480,4480,0
|
|
20241122,191600,318673625,4480,4480,4480,4480,0
|
|
20241122,191500,318673625,4480,4480,4480,4480,2510
|
|
20241122,191400,318673625,4480,4480,4480,4480,0
|
|
20241122,191300,318673625,4480,4480,4480,4480,0
|
|
20241122,191200,318673625,4480,4480,4480,4480,0
|
|
20241122,191100,318673625,4480,4480,4480,4480,0
|
|
20241122,191000,318673625,4480,4480,4480,4480,0
|
|
20241122,190900,318673625,4480,4480,4480,4480,0
|
|
20241122,190800,318673625,4480,4480,4480,4480,0
|
|
20241122,190700,318673625,4480,4480,4480,4480,0
|
|
20241122,190600,318673625,4480,4480,4480,4480,0
|
|
20241122,190500,318673625,4480,4480,4480,4480,0
|
|
20241122,190400,318673625,4480,4480,4480,4480,0
|
|
20241122,190300,318673625,4480,4480,4480,4480,0
|
|
20241122,190200,318673625,4480,4480,4480,4480,0
|
|
20241122,190100,318673625,4480,4480,4480,4480,0
|
|
20241122,190000,318673625,4480,4480,4480,4480,0
|
|
20241122,185900,318673625,4480,4480,4480,4480,0
|
|
20241122,185800,318673625,4480,4480,4480,4480,0
|
|
20241122,185700,318673625,4480,4480,4480,4480,0
|
|
20241122,185600,318673625,4480,4480,4480,4480,0
|
|
20241122,185500,318673625,4480,4480,4480,4480,0
|
|
20241122,185400,318673625,4480,4480,4480,4480,0
|
|
20241122,185300,318673625,4480,4480,4480,4480,0
|
|
20241122,185200,318673625,4480,4480,4480,4480,0
|
|
20241122,185100,318673625,4480,4480,4480,4480,0
|
|
20241122,185000,318673625,4480,4480,4480,4480,0
|
|
20241122,184900,318673625,4480,4480,4480,4480,0
|
|
20241122,184800,318673625,4480,4480,4480,4480,0
|
|
20241122,184700,318673625,4480,4480,4480,4480,0
|
|
20241122,184600,318673625,4480,4480,4480,4480,0
|
|
20241122,184500,318673625,4480,4480,4480,4480,2510
|
|
20241122,184400,318673625,4480,4480,4480,4480,0
|
|
20241122,184300,318673625,4480,4480,4480,4480,0
|
|
20241122,184200,318673625,4480,4480,4480,4480,0
|
|
20241122,184100,318673625,4480,4480,4480,4480,0
|
|
20241122,184000,318673625,4480,4480,4480,4480,0
|
|
20241122,183900,318673625,4480,4480,4480,4480,0
|
|
20241122,183800,318673625,4480,4480,4480,4480,0
|
|
20241122,183700,318673625,4480,4480,4480,4480,0
|
|
20241122,183600,318673625,4480,4480,4480,4480,0
|
|
20241122,183500,318673625,4480,4480,4480,4480,0
|
|
20241122,183400,318673625,4480,4480,4480,4480,0
|
|
20241122,183300,318673625,4480,4480,4480,4480,0
|
|
20241122,183200,318673625,4480,4480,4480,4480,0
|
|
20241122,183100,318673625,4480,4480,4480,4480,0
|
|
20241122,183000,318673625,4480,4480,4480,4480,0
|
|
20241122,182900,318673625,4480,4480,4480,4480,0
|
|
20241122,182800,318673625,4480,4480,4480,4480,0
|
|
20241122,182700,318673625,4480,4480,4480,4480,0
|
|
20241122,182600,318673625,4480,4480,4480,4480,0
|
|
20241122,182500,318673625,4480,4480,4480,4480,0
|
|
20241122,182400,318673625,4480,4480,4480,4480,0
|
|
20241122,182300,318673625,4480,4480,4480,4480,0
|
|
20241122,182200,318673625,4480,4480,4480,4480,0
|
|
20241122,182100,318673625,4480,4480,4480,4480,0
|
|
20241122,182000,318673625,4480,4480,4480,4480,0
|
|
20241122,181900,318673625,4480,4480,4480,4480,0
|
|
20241122,181800,318673625,4480,4480,4480,4480,0
|
|
20241122,181700,318673625,4480,4480,4480,4480,0
|
|
20241122,181600,318673625,4480,4480,4480,4480,0
|
|
20241122,181500,318673625,4480,4480,4480,4480,2510
|
|
20241122,181400,318673625,4480,4480,4480,4480,0
|
|
20241122,181300,318673625,4480,4480,4480,4480,0
|
|
20241122,181200,318673625,4480,4480,4480,4480,0
|
|
20241122,181100,318673625,4480,4480,4480,4480,0
|
|
20241122,181000,318673625,4480,4480,4480,4480,0
|
|
20241122,180900,318673625,4480,4480,4480,4480,0
|
|
20241122,180800,318673625,4480,4480,4480,4480,0
|
|
20241122,180700,318673625,4480,4480,4480,4480,0
|
|
20241122,180600,318673625,4480,4480,4480,4480,0
|
|
20241122,180500,318673625,4480,4480,4480,4480,0
|
|
20241122,180400,318673625,4480,4480,4480,4480,0
|
|
20241122,180300,318673625,4480,4480,4480,4480,0
|
|
20241122,180200,318673625,4480,4480,4480,4480,0
|
|
20241122,180100,318673625,4480,4480,4480,4480,0
|
|
20241122,180000,318673625,4480,4480,4480,4480,0
|
|
20241122,175900,318673625,4480,4480,4480,4480,0
|
|
20241122,175800,318673625,4480,4480,4480,4480,0
|
|
20241122,175700,318673625,4480,4480,4480,4480,0
|
|
20241122,175600,318673625,4480,4480,4480,4480,0
|
|
20241122,175500,318673625,4480,4480,4480,4480,0
|
|
20241122,175400,318673625,4480,4480,4480,4480,0
|
|
20241122,175300,318673625,4480,4480,4480,4480,0
|
|
20241122,175200,318673625,4480,4480,4480,4480,0
|
|
20241122,175100,318673625,4480,4480,4480,4480,0
|
|
20241122,175000,318673625,4480,4480,4480,4480,0
|
|
20241122,174900,318673625,4480,4480,4480,4480,0
|
|
20241122,174800,318673625,4480,4480,4480,4480,0
|
|
20241122,174700,318673625,4480,4480,4480,4480,0
|
|
20241122,174600,318673625,4480,4480,4480,4480,0
|
|
20241122,174500,318673625,4480,4480,4480,4480,2510
|
|
20241122,174400,318673625,4480,4480,4480,4480,0
|
|
20241122,174300,318673625,4480,4480,4480,4480,0
|
|
20241122,174200,318673625,4480,4480,4480,4480,0
|
|
20241122,174100,318673625,4480,4480,4480,4480,0
|
|
20241122,174000,318673625,4480,4480,4480,4480,0
|
|
20241122,173900,318673625,4480,4480,4480,4480,0
|
|
20241122,173800,318673625,4480,4480,4480,4480,0
|
|
20241122,173700,318673625,4480,4480,4480,4480,0
|
|
20241122,173600,318673625,4480,4480,4480,4480,0
|
|
20241122,173500,318673625,4480,4480,4480,4480,0
|
|
20241122,173400,318673625,4480,4480,4480,4480,0
|
|
20241122,173300,318673625,4480,4480,4480,4480,0
|
|
20241122,173200,318673625,4480,4480,4480,4480,0
|
|
20241122,173100,318673625,4480,4480,4480,4480,0
|
|
20241122,173000,318673625,4480,4480,4480,4480,0
|
|
20241122,172900,318673625,4480,4480,4480,4480,0
|
|
20241122,172800,318673625,4480,4480,4480,4480,0
|
|
20241122,172700,318673625,4480,4480,4480,4480,0
|
|
20241122,172600,318673625,4480,4480,4480,4480,0
|
|
20241122,172500,318673625,4480,4480,4480,4480,0
|
|
20241122,172400,318673625,4480,4480,4480,4480,0
|
|
20241122,172300,318673625,4480,4480,4480,4480,0
|
|
20241122,172200,318673625,4480,4480,4480,4480,0
|
|
20241122,172100,318673625,4480,4480,4480,4480,0
|
|
20241122,172000,318673625,4480,4480,4480,4480,0
|
|
20241122,171900,318673625,4480,4480,4480,4480,0
|
|
20241122,171800,318673625,4480,4480,4480,4480,0
|
|
20241122,171700,318673625,4480,4480,4480,4480,0
|
|
20241122,171600,318673625,4480,4480,4480,4480,0
|
|
20241122,171500,318673625,4480,4480,4480,4480,2510
|
|
20241122,171400,318673625,4480,4480,4480,4480,0
|
|
20241122,171300,318673625,4480,4480,4480,4480,0
|
|
20241122,171200,318673625,4480,4480,4480,4480,0
|
|
20241122,171100,318673625,4480,4480,4480,4480,0
|
|
20241122,171000,318673625,4480,4480,4480,4480,0
|
|
20241122,170900,318673625,4480,4480,4480,4480,0
|
|
20241122,170800,318673625,4480,4480,4480,4480,0
|
|
20241122,170700,318673625,4480,4480,4480,4480,0
|
|
20241122,170600,318673625,4480,4480,4480,4480,0
|
|
20241122,170500,318673625,4480,4480,4480,4480,0
|
|
20241122,170400,318673625,4480,4480,4480,4480,0
|
|
20241122,170300,318673625,4480,4480,4480,4480,0
|
|
20241122,170200,318673625,4480,4480,4480,4480,0
|
|
20241122,170100,318673625,4480,4480,4480,4480,0
|
|
20241122,170000,318673625,4480,4480,4480,4480,0
|
|
20241122,165900,318673625,4480,4480,4480,4480,0
|
|
20241122,165800,318673625,4480,4480,4480,4480,0
|
|
20241122,165700,318673625,4480,4480,4480,4480,0
|
|
20241122,165600,318673625,4480,4480,4480,4480,0
|
|
20241122,165500,318673625,4480,4480,4480,4480,0
|
|
20241122,165400,318673625,4480,4480,4480,4480,0
|
|
20241122,165300,318673625,4480,4480,4480,4480,0
|
|
20241122,165200,318673625,4480,4480,4480,4480,0
|
|
20241122,165100,318673625,4480,4480,4480,4480,0
|
|
20241122,165000,318673625,4480,4480,4480,4480,0
|
|
20241122,164900,318673625,4480,4480,4480,4480,0
|
|
20241122,164800,318673625,4480,4480,4480,4480,0
|
|
20241122,164700,318673625,4480,4480,4480,4480,0
|
|
20241122,164600,318673625,4480,4480,4480,4480,0
|
|
20241122,164500,318673625,4480,4480,4480,4480,2510
|
|
20241122,164400,318673625,4480,4480,4480,4480,0
|
|
20241122,164300,318673625,4480,4480,4480,4480,0
|
|
20241122,164200,318673625,4480,4480,4480,4480,0
|
|
20241122,164100,318673625,4480,4480,4480,4480,0
|
|
20241122,164000,318673625,4480,4480,4480,4480,0
|
|
20241122,163900,318673625,4480,4480,4480,4480,0
|
|
20241122,163800,318673625,4480,4480,4480,4480,0
|
|
20241122,163700,318673625,4480,4480,4480,4480,0
|
|
20241122,163600,318673625,4480,4480,4480,4480,0
|
|
20241122,163500,318673625,4480,4480,4480,4480,0
|
|
20241122,163400,318673625,4480,4480,4480,4480,0
|
|
20241122,163300,318673625,4480,4480,4480,4480,0
|
|
20241122,163200,318673625,4480,4480,4480,4480,0
|
|
20241122,163100,318673625,4480,4480,4480,4480,0
|
|
20241122,163000,318673625,4480,4480,4480,4480,0
|
|
20241122,162900,318673625,4480,4480,4480,4480,0
|
|
20241122,162800,318673625,4480,4480,4480,4480,0
|
|
20241122,162700,318673625,4480,4480,4480,4480,0
|
|
20241122,162600,318673625,4480,4480,4480,4480,0
|
|
20241122,162500,318673625,4480,4480,4480,4480,0
|
|
20241122,162400,318673625,4480,4480,4480,4480,0
|
|
20241122,162300,318673625,4480,4480,4480,4480,0
|
|
20241122,162200,318673625,4480,4480,4480,4480,0
|
|
20241122,162100,318673625,4480,4480,4480,4480,0
|
|
20241122,162000,318673625,4480,4480,4480,4480,0
|
|
20241122,161900,318673625,4480,4480,4480,4480,0
|
|
20241122,161800,318673625,4480,4480,4480,4480,0
|
|
20241122,161700,318673625,4480,4480,4480,4480,0
|
|
20241122,161600,318673625,4480,4480,4480,4480,0
|
|
20241122,161500,318673625,4480,4480,4480,4480,2510
|
|
20241122,161400,318673625,4480,4480,4480,4480,0
|
|
20241122,161300,318673625,4480,4480,4480,4480,0
|
|
20241122,161200,318673625,4480,4480,4480,4480,0
|
|
20241122,161100,318673625,4480,4480,4480,4480,0
|
|
20241122,161000,318673625,4480,4480,4480,4480,0
|
|
20241122,160900,318673625,4480,4480,4480,4480,0
|
|
20241122,160800,318673625,4480,4480,4480,4480,0
|
|
20241122,160700,318673625,4480,4480,4480,4480,0
|
|
20241122,160600,318673625,4480,4480,4480,4480,0
|
|
20241122,160500,318673625,4480,4480,4480,4480,0
|
|
20241122,160400,318673625,4480,4480,4480,4480,0
|
|
20241122,160300,318673625,4480,4480,4480,4480,0
|
|
20241122,160200,318673625,4480,4480,4480,4480,0
|
|
20241122,160100,318673625,4480,4480,4480,4480,0
|
|
20241122,160000,318673625,4480,4480,4480,4480,0
|
|
20241122,155900,318673625,4480,4480,4480,4480,0
|
|
20241122,155800,318673625,4480,4480,4480,4480,0
|
|
20241122,155700,318673625,4480,4480,4480,4480,0
|
|
20241122,155600,318673625,4480,4480,4480,4480,0
|
|
20241122,155500,318673625,4480,4480,4480,4480,0
|
|
20241122,155400,318673625,4480,4480,4480,4480,0
|
|
20241122,155300,318673625,4480,4480,4480,4480,0
|
|
20241122,155200,318673625,4480,4480,4480,4480,0
|
|
20241122,155100,318673625,4480,4480,4480,4480,0
|
|
20241122,155000,318673625,4480,4480,4480,4480,0
|
|
20241122,154900,318673625,4480,4480,4480,4480,0
|
|
20241122,154800,318673625,4480,4480,4480,4480,0
|
|
20241122,154700,318673625,4480,4480,4480,4480,0
|
|
20241122,154600,318673625,4480,4480,4480,4480,0
|
|
20241122,154500,318673625,4480,4480,4480,4480,2510
|
|
20241122,154400,318673625,4480,4480,4480,4480,0
|
|
20241122,154300,318673625,4480,4480,4480,4480,0
|
|
20241122,154200,318673625,4480,4480,4480,4480,0
|
|
20241122,154100,318673625,4480,4480,4480,4480,0
|
|
20241122,154000,318673625,4480,4480,4480,4480,0
|
|
20241122,153900,318673625,4480,4480,4480,4480,0
|
|
20241122,153800,318673625,4480,4480,4480,4480,0
|
|
20241122,153700,318673625,4480,4480,4480,4480,0
|
|
20241122,153600,318673625,4480,4480,4480,4480,0
|
|
20241122,153500,318673625,4480,4480,4480,4480,0
|
|
20241122,153400,318673625,4480,4480,4480,4480,0
|
|
20241122,153300,318673625,4480,4480,4480,4480,0
|
|
20241122,153200,318673625,4480,4480,4480,4480,0
|
|
20241122,153100,318673625,4480,4480,4480,4480,0
|
|
20241122,153000,318673625,4480,4480,4480,4480,2510
|
|
20241122,152900,307428825,4500,4500,4500,4500,0
|
|
20241122,152800,307428825,4500,4500,4500,4500,0
|
|
20241122,152700,307428825,4500,4500,4500,4500,0
|
|
20241122,152600,307428825,4500,4500,4500,4500,0
|
|
20241122,152500,307428825,4500,4500,4500,4500,0
|
|
20241122,152400,307428825,4500,4500,4500,4500,0
|
|
20241122,152300,307428825,4500,4500,4500,4500,0
|
|
20241122,152200,307428825,4500,4500,4500,4500,0
|
|
20241122,152100,307428825,4500,4500,4500,4500,0
|
|
20241122,152000,307428825,4500,4500,4500,4500,0
|
|
20241122,151900,307428825,4500,4500,4500,4500,254
|
|
20241122,151800,306285825,4490,4525,4525,4490,1259
|
|
20241122,151700,300602055,4540,4540,4540,4540,0
|
|
20241122,151600,300602055,4540,4525,4540,4525,219
|
|
20241122,151500,299611065,4530,4530,4530,4530,0
|
|
20241122,151400,299611065,4530,4530,4530,4530,0
|
|
20241122,151300,299611065,4530,4530,4530,4530,0
|
|
20241122,151200,299611065,4530,4530,4530,4530,0
|
|
20241122,151100,299611065,4530,4530,4530,4530,0
|
|
20241122,151000,299611065,4530,4530,4530,4530,1
|
|
20241122,150900,299606535,4535,4535,4535,4535,0
|
|
20241122,150800,299606535,4535,4535,4535,4535,1
|
|
20241122,150700,299602000,4530,4530,4530,4530,0
|
|
20241122,150600,299602000,4530,4530,4530,4530,0
|
|
20241122,150500,299602000,4530,4540,4540,4530,7
|
|
20241122,150400,299570280,4535,4535,4535,4535,0
|
|
20241122,150300,299570280,4535,4535,4535,4535,1
|
|
20241122,150200,299565745,4540,4540,4540,4540,100
|
|
20241122,150100,299111745,4540,4540,4540,4540,0
|
|
20241122,150000,299111745,4540,4540,4540,4540,106
|
|
20241122,145900,298630505,4540,4540,4540,4540,0
|
|
20241122,145800,298630505,4540,4540,4540,4540,143
|
|
20241122,145700,297981285,4540,4540,4540,4540,1
|
|
20241122,145600,297976745,4535,4535,4535,4535,0
|
|
20241122,145500,297976745,4535,4535,4535,4535,1
|
|
20241122,145400,297972210,4550,4550,4550,4550,0
|
|
20241122,145300,297972210,4550,4550,4550,4550,0
|
|
20241122,145200,297972210,4550,4515,4550,4515,1184
|
|
20241122,145100,292610365,4515,4515,4515,4515,0
|
|
20241122,145000,292610365,4515,4515,4515,4515,0
|
|
20241122,144900,292610365,4515,4515,4515,4515,915
|
|
20241122,144800,288479140,4510,4520,4520,4510,643
|
|
20241122,144700,285577800,4525,4525,4525,4525,0
|
|
20241122,144600,285577800,4525,4525,4525,4525,0
|
|
20241122,144500,285577800,4525,4525,4525,4525,0
|
|
20241122,144400,285577800,4525,4525,4525,4525,1
|
|
20241122,144300,285573275,4525,4525,4525,4525,2
|
|
20241122,144200,285564225,4525,4525,4525,4525,0
|
|
20241122,144100,285564225,4525,4525,4525,4525,0
|
|
20241122,144000,285564225,4525,4525,4525,4525,300
|
|
20241122,143900,284206725,4525,4525,4525,4525,0
|
|
20241122,143800,284206725,4525,4525,4525,4525,0
|
|
20241122,143700,284206725,4525,4525,4525,4525,0
|
|
20241122,143600,284206725,4525,4525,4525,4525,2
|
|
20241122,143500,284197675,4525,4515,4525,4515,85
|
|
20241122,143400,283813890,4515,4515,4515,4505,9
|
|
20241122,143300,283773300,4490,4490,4490,4490,0
|
|
20241122,143200,283773300,4490,4525,4525,4490,706
|
|
20241122,143100,280599330,4530,4540,4540,4530,918
|
|
20241122,143000,276440775,4535,4535,4535,4535,0
|
|
20241122,142900,276440775,4535,4535,4535,4535,0
|
|
20241122,142800,276440775,4535,4535,4535,4535,0
|
|
20241122,142700,276440775,4535,4535,4535,4535,0
|
|
20241122,142600,276440775,4535,4535,4535,4535,0
|
|
20241122,142500,276440775,4535,4535,4535,4535,0
|
|
20241122,142400,276440775,4535,4535,4535,4535,0
|
|
20241122,142300,276440775,4535,4535,4535,4535,0
|
|
20241122,142200,276440775,4535,4530,4535,4530,20
|
|
20241122,142100,276350170,4530,4530,4530,4530,1
|
|
20241122,142000,276345640,4530,4530,4530,4530,1
|
|
20241122,141900,276341110,4535,4535,4535,4535,0
|
|
20241122,141800,276341110,4535,4535,4535,4535,0
|
|
20241122,141700,276341110,4535,4535,4535,4535,0
|
|
20241122,141600,276341110,4535,4535,4535,4535,10
|
|
20241122,141500,276295760,4530,4525,4530,4525,57
|
|
20241122,141400,276037830,4525,4525,4525,4525,1
|
|
20241122,141300,276033305,4520,4520,4520,4520,0
|
|
20241122,141200,276033305,4520,4520,4520,4520,0
|
|
20241122,141100,276033305,4520,4520,4520,4520,0
|
|
20241122,141000,276033305,4520,4520,4520,4520,0
|
|
20241122,140900,276033305,4520,4520,4520,4520,0
|
|
20241122,140800,276033305,4520,4520,4520,4520,0
|
|
20241122,140700,276033305,4520,4520,4520,4520,0
|
|
20241122,140600,276033305,4520,4520,4520,4520,0
|
|
20241122,140500,276033305,4520,4520,4520,4520,1
|
|
20241122,140400,276028785,4520,4520,4520,4520,57
|
|
20241122,140300,275771145,4525,4525,4525,4525,0
|
|
20241122,140200,275771145,4525,4530,4530,4525,1178
|
|
20241122,140100,270440495,4535,4535,4535,4535,1
|
|
20241122,140000,270435960,4530,4530,4530,4530,10
|
|
20241122,135900,270390660,4525,4525,4525,4525,0
|
|
20241122,135800,270390660,4525,4525,4525,4525,0
|
|
20241122,135700,270390660,4525,4525,4525,4525,0
|
|
20241122,135600,270390660,4525,4525,4525,4525,0
|
|
20241122,135500,270390660,4525,4525,4525,4525,0
|
|
20241122,135400,270390660,4525,4525,4525,4525,600
|
|
20241122,135300,267675660,4525,4525,4525,4525,423
|
|
20241122,135200,265761585,4530,4530,4530,4530,0
|
|
20241122,135100,265761585,4530,4530,4530,4530,0
|
|
20241122,135000,265761585,4530,4530,4530,4530,20
|
|
20241122,134900,265670985,4525,4530,4530,4525,90
|
|
20241122,134800,265263730,4535,4535,4535,4535,1
|
|
20241122,134700,265259195,4540,4540,4545,4530,926
|
|
20241122,134600,261064330,4540,4535,4540,4535,45
|
|
20241122,134500,260860035,4535,4535,4535,4535,0
|
|
20241122,134400,260860035,4535,4535,4535,4535,0
|
|
20241122,134300,260860035,4535,4535,4535,4535,0
|
|
20241122,134200,260860035,4535,4535,4535,4535,0
|
|
20241122,134100,260860035,4535,4545,4545,4535,2
|
|
20241122,134000,260850955,4535,4535,4535,4535,5
|
|
20241122,133900,260828280,4535,4535,4535,4535,1
|
|
20241122,133800,260823745,4545,4545,4545,4545,0
|
|
20241122,133700,260823745,4545,4545,4545,4545,0
|
|
20241122,133600,260823745,4545,4545,4545,4545,0
|
|
20241122,133500,260823745,4545,4545,4545,4545,0
|
|
20241122,133400,260823745,4545,4545,4545,4545,1
|
|
20241122,133300,260819200,4535,4535,4535,4535,0
|
|
20241122,133200,260819200,4535,4535,4535,4535,0
|
|
20241122,133100,260819200,4535,4535,4540,4535,12
|
|
20241122,133000,260764775,4535,4535,4535,4535,0
|
|
20241122,132900,260764775,4535,4535,4535,4535,0
|
|
20241122,132800,260764775,4535,4535,4535,4535,0
|
|
20241122,132700,260764775,4535,4515,4535,4515,11
|
|
20241122,132600,260715080,4515,4515,4515,4515,0
|
|
20241122,132500,260715080,4515,4515,4515,4515,0
|
|
20241122,132400,260715080,4515,4515,4515,4515,0
|
|
20241122,132300,260715080,4515,4515,4515,4515,10
|
|
20241122,132200,260669930,4510,4510,4510,4510,874
|
|
20241122,132100,256728190,4510,4510,4510,4510,10
|
|
20241122,132000,256683090,4510,4520,4520,4510,221
|
|
20241122,131900,255686280,4520,4520,4520,4520,20
|
|
20241122,131800,255595880,4520,4515,4520,4515,41
|
|
20241122,131700,255410565,4505,4505,4505,4505,0
|
|
20241122,131600,255410565,4505,4505,4505,4505,50
|
|
20241122,131500,255185315,4500,4520,4520,4500,1096
|
|
20241122,131400,250237820,4525,4525,4525,4525,0
|
|
20241122,131300,250237820,4525,4525,4525,4525,0
|
|
20241122,131200,250237820,4525,4525,4525,4525,0
|
|
20241122,131100,250237820,4525,4525,4525,4525,50
|
|
20241122,131000,250011570,4525,4525,4525,4525,0
|
|
20241122,130900,250011570,4525,4525,4525,4525,0
|
|
20241122,130800,250011570,4525,4525,4525,4525,0
|
|
20241122,130700,250011570,4525,4525,4525,4525,0
|
|
20241122,130600,250011570,4525,4535,4535,4525,60
|
|
20241122,130500,249739770,4525,4525,4525,4525,0
|
|
20241122,130400,249739770,4525,4525,4525,4525,0
|
|
20241122,130300,249739770,4525,4525,4525,4525,0
|
|
20241122,130200,249739770,4525,4525,4525,4525,0
|
|
20241122,130100,249739770,4525,4525,4525,4525,0
|
|
20241122,130000,249739770,4525,4525,4525,4525,30
|
|
20241122,125900,249604020,4540,4540,4540,4540,0
|
|
20241122,125800,249604020,4540,4540,4540,4540,0
|
|
20241122,125700,249604020,4540,4540,4540,4540,764
|
|
20241122,125600,246135460,4540,4530,4540,4530,7
|
|
20241122,125500,246103690,4515,4515,4515,4515,0
|
|
20241122,125400,246103690,4515,4515,4515,4515,789
|
|
20241122,125300,242541355,4500,4510,4515,4490,4111
|
|
20241122,125200,224055115,4515,4510,4515,4510,1210
|
|
20241122,125100,218597965,4515,4520,4520,4510,410
|
|
20241122,125000,216744790,4525,4525,4525,4525,0
|
|
20241122,124900,216744790,4525,4530,4530,4520,303
|
|
20241122,124800,215373365,4560,4560,4560,4560,0
|
|
20241122,124700,215373365,4560,4560,4560,4560,1
|
|
20241122,124600,215368805,4540,4540,4540,4540,345
|
|
20241122,124500,213802505,4530,4530,4530,4530,1
|
|
20241122,124400,213797975,4530,4530,4530,4530,0
|
|
20241122,124300,213797975,4530,4530,4530,4530,1
|
|
20241122,124200,213793445,4560,4560,4560,4560,0
|
|
20241122,124100,213793445,4560,4540,4560,4540,872
|
|
20241122,124000,209834545,4565,4550,4565,4535,1141
|
|
20241122,123900,204653585,4550,4550,4550,4550,0
|
|
20241122,123800,204653585,4550,4550,4550,4550,0
|
|
20241122,123700,204653585,4550,4550,4550,4550,915
|
|
20241122,123600,200490335,4550,4590,4590,4545,14861
|
|
20241122,123500,132862375,4590,4590,4590,4590,0
|
|
20241122,123400,132862375,4590,4590,4590,4590,0
|
|
20241122,123300,132862375,4590,4590,4590,4590,0
|
|
20241122,123200,132862375,4590,4590,4590,4590,0
|
|
20241122,123100,132862375,4590,4590,4590,4590,1
|
|
20241122,123000,132857785,4595,4595,4595,4595,5
|
|
20241122,122900,132834810,4595,4595,4595,4595,0
|
|
20241122,122800,132834810,4595,4595,4595,4595,0
|
|
20241122,122700,132834810,4595,4595,4595,4595,10
|
|
20241122,122600,132788860,4595,4605,4605,4595,428
|
|
20241122,122500,130821950,4610,4610,4610,4610,1
|
|
20241122,122400,130817340,4605,4605,4605,4605,0
|
|
20241122,122300,130817340,4605,4605,4605,4605,0
|
|
20241122,122200,130817340,4605,4605,4605,4605,0
|
|
20241122,122100,130817340,4605,4605,4605,4605,0
|
|
20241122,122000,130817340,4605,4605,4605,4605,217
|
|
20241122,121900,129818055,4605,4620,4620,4605,1020
|
|
20241122,121800,125114640,4620,4620,4620,4620,0
|
|
20241122,121700,125114640,4620,4620,4620,4620,0
|
|
20241122,121600,125114640,4620,4620,4620,4620,0
|
|
20241122,121500,125114640,4620,4620,4620,4620,0
|
|
20241122,121400,125114640,4620,4620,4620,4620,0
|
|
20241122,121300,125114640,4620,4620,4620,4620,0
|
|
20241122,121200,125114640,4620,4620,4620,4620,0
|
|
20241122,121100,125114640,4620,4620,4620,4620,0
|
|
20241122,121000,125114640,4620,4620,4620,4620,0
|
|
20241122,120900,125114640,4620,4620,4620,4620,0
|
|
20241122,120800,125114640,4620,4620,4620,4620,0
|
|
20241122,120700,125114640,4620,4625,4625,4620,16
|
|
20241122,120600,125040645,4620,4620,4620,4620,0
|
|
20241122,120500,125040645,4620,4620,4620,4620,0
|
|
20241122,120400,125040645,4620,4620,4620,4620,0
|
|
20241122,120300,125040645,4620,4620,4620,4620,0
|
|
20241122,120200,125040645,4620,4620,4620,4620,0
|
|
20241122,120100,125040645,4620,4620,4620,4620,0
|
|
20241122,120000,125040645,4620,4620,4620,4620,0
|
|
20241122,115900,125040645,4620,4620,4620,4620,0
|
|
20241122,115800,125040645,4620,4620,4620,4620,0
|
|
20241122,115700,125040645,4620,4620,4620,4620,0
|
|
20241122,115600,125040645,4620,4620,4620,4620,0
|
|
20241122,115500,125040645,4620,4620,4620,4620,0
|
|
20241122,115400,125040645,4620,4620,4620,4620,0
|
|
20241122,115300,125040645,4620,4620,4620,4620,1
|
|
20241122,115200,125036025,4620,4620,4620,4620,0
|
|
20241122,115100,125036025,4620,4620,4620,4620,0
|
|
20241122,115000,125036025,4620,4620,4620,4620,26
|
|
20241122,114900,124915905,4620,4620,4620,4620,0
|
|
20241122,114800,124915905,4620,4620,4620,4620,0
|
|
20241122,114700,124915905,4620,4620,4620,4620,0
|
|
20241122,114600,124915905,4620,4620,4620,4620,0
|
|
20241122,114500,124915905,4620,4620,4620,4620,0
|
|
20241122,114400,124915905,4620,4620,4620,4620,0
|
|
20241122,114300,124915905,4620,4620,4620,4620,0
|
|
20241122,114200,124915905,4620,4620,4620,4620,210
|
|
20241122,114100,123945705,4620,4620,4620,4620,130
|
|
20241122,114000,123345105,4620,4620,4620,4620,0
|
|
20241122,113900,123345105,4620,4635,4635,4620,53
|
|
20241122,113800,123099660,4635,4670,4730,4635,1858
|
|
20241122,113700,114394725,4670,4595,4710,4595,16026
|
|
20241122,113600,40297360,4590,4565,4590,4565,1040
|
|
20241122,113500,35535060,4565,4565,4565,4565,0
|
|
20241122,113400,35535060,4565,4565,4565,4565,0
|
|
20241122,113300,35535060,4565,4565,4565,4565,0
|
|
20241122,113200,35535060,4565,4565,4565,4565,0
|
|
20241122,113100,35535060,4565,4565,4565,4565,1
|
|
20241122,113000,35530495,4565,4565,4565,4565,0
|
|
20241122,112900,35530495,4565,4565,4565,4565,0
|
|
20241122,112800,35530495,4565,4565,4565,4565,0
|
|
20241122,112700,35530495,4565,4565,4565,4565,0
|
|
20241122,112600,35530495,4565,4565,4565,4565,0
|
|
20241122,112500,35530495,4565,4565,4565,4565,0
|
|
20241122,112400,35530495,4565,4565,4565,4565,0
|
|
20241122,112300,35530495,4565,4565,4565,4565,1
|
|
20241122,112200,35525930,4570,4570,4570,4570,0
|
|
20241122,112100,35525930,4570,4570,4570,4570,1
|
|
20241122,112000,35521360,4575,4575,4575,4575,1
|
|
20241122,111900,35516785,4580,4580,4580,4580,1
|
|
20241122,111800,35512205,4565,4565,4565,4565,0
|
|
20241122,111700,35512205,4565,4565,4565,4565,0
|
|
20241122,111600,35512205,4565,4565,4565,4565,13
|
|
20241122,111500,35452860,4570,4570,4570,4570,1069
|
|
20241122,111400,30567530,4570,4570,4570,4570,0
|
|
20241122,111300,30567530,4570,4570,4570,4570,0
|
|
20241122,111200,30567530,4570,4570,4570,4570,0
|
|
20241122,111100,30567530,4570,4570,4570,4570,0
|
|
20241122,111000,30567530,4570,4570,4570,4570,0
|
|
20241122,110900,30567530,4570,4570,4570,4570,0
|
|
20241122,110800,30567530,4570,4570,4570,4570,0
|
|
20241122,110700,30567530,4570,4570,4570,4570,0
|
|
20241122,110600,30567530,4570,4570,4570,4570,50
|
|
20241122,110500,30339030,4565,4565,4565,4565,24
|
|
20241122,110400,30229470,4565,4565,4565,4565,0
|
|
20241122,110300,30229470,4565,4565,4565,4565,0
|
|
20241122,110200,30229470,4565,4565,4565,4565,0
|
|
20241122,110100,30229470,4565,4565,4565,4565,0
|
|
20241122,110000,30229470,4565,4565,4565,4565,0
|
|
20241122,105900,30229470,4565,4565,4565,4565,0
|
|
20241122,105800,30229470,4565,4565,4565,4565,0
|
|
20241122,105700,30229470,4565,4565,4565,4565,300
|
|
20241122,105600,28859970,4565,4565,4565,4565,0
|
|
20241122,105500,28859970,4565,4565,4565,4565,0
|
|
20241122,105400,28859970,4565,4565,4565,4565,0
|
|
20241122,105300,28859970,4565,4565,4565,4565,0
|
|
20241122,105200,28859970,4565,4565,4565,4565,0
|
|
20241122,105100,28859970,4565,4565,4565,4565,0
|
|
20241122,105000,28859970,4565,4565,4565,4565,0
|
|
20241122,104900,28859970,4565,4565,4565,4565,0
|
|
20241122,104800,28859970,4565,4565,4565,4565,279
|
|
20241122,104700,27586335,4570,4570,4570,4570,0
|
|
20241122,104600,27586335,4570,4570,4570,4570,5
|
|
20241122,104500,27563485,4570,4570,4570,4570,0
|
|
20241122,104400,27563485,4570,4570,4570,4570,1
|
|
20241122,104300,27558915,4565,4565,4565,4565,0
|
|
20241122,104200,27558915,4565,4565,4565,4565,233
|
|
20241122,104100,26495270,4570,4570,4570,4570,0
|
|
20241122,104000,26495270,4570,4570,4570,4570,254
|
|
20241122,103900,25334490,4570,4570,4570,4570,0
|
|
20241122,103800,25334490,4570,4570,4570,4570,0
|
|
20241122,103700,25334490,4570,4570,4570,4570,0
|
|
20241122,103600,25334490,4570,4570,4570,4570,0
|
|
20241122,103500,25334490,4570,4575,4575,4570,20
|
|
20241122,103400,25243005,4580,4580,4580,4580,29
|
|
20241122,103300,25110185,4585,4585,4585,4585,0
|
|
20241122,103200,25110185,4585,4585,4585,4585,176
|
|
20241122,103100,24303225,4585,4585,4585,4585,0
|
|
20241122,103000,24303225,4585,4585,4585,4585,10
|
|
20241122,102900,24257375,4590,4590,4590,4590,0
|
|
20241122,102800,24257375,4590,4590,4590,4590,1
|
|
20241122,102700,24252785,4585,4585,4585,4585,0
|
|
20241122,102600,24252785,4585,4585,4585,4585,1
|
|
20241122,102500,24248200,4590,4590,4590,4590,12
|
|
20241122,102400,24193120,4585,4585,4585,4585,0
|
|
20241122,102300,24193120,4585,4585,4585,4585,238
|
|
20241122,102200,23101890,4585,4585,4585,4585,0
|
|
20241122,102100,23101890,4585,4585,4585,4585,4
|
|
20241122,102000,23083550,4590,4590,4590,4590,0
|
|
20241122,101900,23083550,4590,4590,4590,4590,0
|
|
20241122,101800,23083550,4590,4590,4590,4590,0
|
|
20241122,101700,23083550,4590,4590,4590,4590,0
|
|
20241122,101600,23083550,4590,4590,4590,4590,0
|
|
20241122,101500,23083550,4590,4590,4590,4590,0
|
|
20241122,101400,23083550,4590,4590,4590,4590,0
|
|
20241122,101300,23083550,4590,4590,4590,4590,0
|
|
20241122,101200,23083550,4590,4590,4590,4590,0
|
|
20241122,101100,23083550,4590,4590,4590,4590,0
|
|
20241122,101000,23083550,4590,4590,4590,4590,0
|
|
20241122,100900,23083550,4590,4590,4590,4590,0
|
|
20241122,100800,23083550,4590,4590,4590,4590,11
|
|
20241122,100700,23033060,4585,4585,4585,4585,589
|
|
20241122,100600,20332495,4585,4585,4585,4585,175
|
|
20241122,100500,19530120,4590,4590,4590,4590,1
|
|
20241122,100400,19525530,4585,4585,4585,4585,0
|
|
20241122,100300,19525530,4585,4585,4585,4585,40
|
|
20241122,100200,19342130,4590,4590,4590,4590,0
|
|
20241122,100100,19342130,4590,4590,4590,4590,1796
|
|
20241122,100000,11098490,4590,4590,4590,4590,1875
|
|
20241122,095900,2492240,4590,4590,4590,4590,0
|
|
20241122,095800,2492240,4590,4590,4590,4590,0
|
|
20241122,095700,2492240,4590,4590,4590,4590,0
|
|
20241122,095600,2492240,4590,4590,4590,4590,1
|
|
20241122,095500,2487650,4590,4590,4590,4590,0
|
|
20241122,095400,2487650,4590,4590,4590,4590,0
|
|
20241122,095300,2487650,4590,4590,4590,4590,105
|
|
20241122,095200,2005700,4590,4590,4590,4590,5
|
|
20241122,095100,1982750,4590,4590,4590,4590,0
|
|
20241122,095000,1982750,4590,4590,4590,4590,3
|
|
20241122,094900,1968980,4600,4600,4600,4600,0
|
|
20241122,094800,1968980,4600,4600,4600,4600,0
|
|
20241122,094700,1968980,4600,4590,4600,4590,6
|
|
20241122,094600,1941390,4590,4590,4590,4590,0
|
|
20241122,094500,1941390,4590,4595,4595,4590,10
|
|
20241122,094400,1895485,4605,4605,4605,4605,1
|
|
20241122,094300,1890880,4605,4605,4605,4605,1
|
|
20241122,094200,1886275,4605,4600,4605,4600,14
|
|
20241122,094100,1821815,4605,4605,4605,4605,0
|
|
20241122,094000,1821815,4605,4605,4605,4605,0
|
|
20241122,093900,1821815,4605,4605,4605,4605,0
|
|
20241122,093800,1821815,4605,4605,4605,4605,0
|
|
20241122,093700,1821815,4605,4605,4605,4605,0
|
|
20241122,093600,1821815,4605,4605,4605,4605,0
|
|
20241122,093500,1821815,4605,4605,4605,4605,0
|
|
20241122,093400,1821815,4605,4605,4605,4605,35
|
|
20241122,093300,1660640,4590,4590,4590,4590,0
|
|
20241122,093200,1660640,4590,4590,4590,4590,0
|
|
20241122,093100,1660640,4590,4590,4590,4590,1
|
|
20241122,093000,1656050,4610,4610,4610,4610,0
|
|
20241122,092900,1656050,4610,4610,4610,4610,0
|
|
20241122,092800,1656050,4610,4610,4610,4610,0
|
|
20241122,092700,1656050,4610,4610,4610,4610,0
|
|
20241122,092600,1656050,4610,4610,4610,4610,0
|
|
20241122,092500,1656050,4610,4610,4610,4610,0
|
|
20241122,092400,1656050,4610,4610,4610,4610,0
|
|
20241122,092300,1656050,4610,4610,4610,4610,1
|
|
20241122,092200,1651440,4590,4590,4590,4590,0
|
|
20241122,092100,1651440,4590,4590,4590,4590,28
|
|
20241122,092000,1522920,4620,4620,4620,4620,0
|
|
20241122,091900,1522920,4620,4620,4620,4620,0
|
|
20241122,091800,1522920,4620,4620,4620,4620,0
|
|
20241122,091700,1522920,4620,4620,4620,4620,0
|
|
20241122,091600,1522920,4620,4620,4620,4620,0
|
|
20241122,091500,1522920,4620,4620,4620,4620,0
|
|
20241122,091400,1522920,4620,4620,4620,4620,0
|
|
20241122,091300,1522920,4620,4620,4620,4620,0
|
|
20241122,091200,1522920,4620,4620,4620,4620,0
|
|
20241122,091100,1522920,4620,4620,4620,4620,0
|
|
20241122,091000,1522920,4620,4605,4620,4605,38
|
|
20241122,090900,1347915,4590,4590,4590,4590,129
|
|
20241122,090800,755805,4605,4605,4605,4605,100
|
|
20241122,090700,295305,4625,4625,4625,4625,0
|
|
20241122,090600,295305,4625,4625,4625,4625,0
|
|
20241122,090500,295305,4625,4625,4625,4625,0
|
|
20241122,090400,295305,4625,4625,4625,4625,0
|
|
20241122,090300,295305,4625,4625,4625,4625,0
|
|
20241122,090200,295305,4625,4610,4625,4610,16
|
|
20241122,090100,221530,4610,4615,4625,4610,35
|
|
20241122,090000,59865,4605,4605,4605,4605,13
|