644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194100,236775825,4930,4930,4930,4930,2283
|
|
20241122,194000,236775825,4930,4930,4930,4930,0
|
|
20241122,193900,236775825,4930,4930,4930,4930,0
|
|
20241122,193800,236775825,4930,4930,4930,4930,0
|
|
20241122,193700,236775825,4930,4930,4930,4930,0
|
|
20241122,193600,236775825,4930,4930,4930,4930,0
|
|
20241122,193500,236775825,4930,4930,4930,4930,0
|
|
20241122,193400,236775825,4930,4930,4930,4930,0
|
|
20241122,193300,236775825,4930,4930,4930,4930,0
|
|
20241122,193200,236775825,4930,4930,4930,4930,0
|
|
20241122,193100,236775825,4930,4930,4930,4930,0
|
|
20241122,193000,236775825,4930,4930,4930,4930,0
|
|
20241122,192900,236775825,4930,4930,4930,4930,0
|
|
20241122,192800,236775825,4930,4930,4930,4930,0
|
|
20241122,192700,236775825,4930,4930,4930,4930,0
|
|
20241122,192600,236775825,4930,4930,4930,4930,0
|
|
20241122,192500,236775825,4930,4930,4930,4930,0
|
|
20241122,192400,236775825,4930,4930,4930,4930,0
|
|
20241122,192300,236775825,4930,4930,4930,4930,0
|
|
20241122,192200,236775825,4930,4930,4930,4930,0
|
|
20241122,192100,236775825,4930,4930,4930,4930,0
|
|
20241122,192000,236775825,4930,4930,4930,4930,0
|
|
20241122,191900,236775825,4930,4930,4930,4930,0
|
|
20241122,191800,236775825,4930,4930,4930,4930,0
|
|
20241122,191700,236775825,4930,4930,4930,4930,0
|
|
20241122,191600,236775825,4930,4930,4930,4930,0
|
|
20241122,191500,236775825,4930,4930,4930,4930,0
|
|
20241122,191400,236775825,4930,4930,4930,4930,0
|
|
20241122,191300,236775825,4930,4930,4930,4930,0
|
|
20241122,191200,236775825,4930,4930,4930,4930,0
|
|
20241122,191100,236775825,4930,4930,4930,4930,2283
|
|
20241122,191000,236775825,4930,4930,4930,4930,0
|
|
20241122,190900,236775825,4930,4930,4930,4930,0
|
|
20241122,190800,236775825,4930,4930,4930,4930,0
|
|
20241122,190700,236775825,4930,4930,4930,4930,0
|
|
20241122,190600,236775825,4930,4930,4930,4930,0
|
|
20241122,190500,236775825,4930,4930,4930,4930,0
|
|
20241122,190400,236775825,4930,4930,4930,4930,0
|
|
20241122,190300,236775825,4930,4930,4930,4930,0
|
|
20241122,190200,236775825,4930,4930,4930,4930,0
|
|
20241122,190100,236775825,4930,4930,4930,4930,0
|
|
20241122,190000,236775825,4930,4930,4930,4930,0
|
|
20241122,185900,236775825,4930,4930,4930,4930,0
|
|
20241122,185800,236775825,4930,4930,4930,4930,0
|
|
20241122,185700,236775825,4930,4930,4930,4930,0
|
|
20241122,185600,236775825,4930,4930,4930,4930,0
|
|
20241122,185500,236775825,4930,4930,4930,4930,0
|
|
20241122,185400,236775825,4930,4930,4930,4930,0
|
|
20241122,185300,236775825,4930,4930,4930,4930,0
|
|
20241122,185200,236775825,4930,4930,4930,4930,0
|
|
20241122,185100,236775825,4930,4930,4930,4930,0
|
|
20241122,185000,236775825,4930,4930,4930,4930,0
|
|
20241122,184900,236775825,4930,4930,4930,4930,0
|
|
20241122,184800,236775825,4930,4930,4930,4930,0
|
|
20241122,184700,236775825,4930,4930,4930,4930,0
|
|
20241122,184600,236775825,4930,4930,4930,4930,0
|
|
20241122,184500,236775825,4930,4930,4930,4930,0
|
|
20241122,184400,236775825,4930,4930,4930,4930,0
|
|
20241122,184300,236775825,4930,4930,4930,4930,0
|
|
20241122,184200,236775825,4930,4930,4930,4930,0
|
|
20241122,184100,236775825,4930,4930,4930,4930,2283
|
|
20241122,184000,236775825,4930,4930,4930,4930,0
|
|
20241122,183900,236775825,4930,4930,4930,4930,0
|
|
20241122,183800,236775825,4930,4930,4930,4930,0
|
|
20241122,183700,236775825,4930,4930,4930,4930,0
|
|
20241122,183600,236775825,4930,4930,4930,4930,0
|
|
20241122,183500,236775825,4930,4930,4930,4930,0
|
|
20241122,183400,236775825,4930,4930,4930,4930,0
|
|
20241122,183300,236775825,4930,4930,4930,4930,0
|
|
20241122,183200,236775825,4930,4930,4930,4930,0
|
|
20241122,183100,236775825,4930,4930,4930,4930,0
|
|
20241122,183000,236775825,4930,4930,4930,4930,0
|
|
20241122,182900,236775825,4930,4930,4930,4930,0
|
|
20241122,182800,236775825,4930,4930,4930,4930,0
|
|
20241122,182700,236775825,4930,4930,4930,4930,0
|
|
20241122,182600,236775825,4930,4930,4930,4930,0
|
|
20241122,182500,236775825,4930,4930,4930,4930,0
|
|
20241122,182400,236775825,4930,4930,4930,4930,0
|
|
20241122,182300,236775825,4930,4930,4930,4930,0
|
|
20241122,182200,236775825,4930,4930,4930,4930,0
|
|
20241122,182100,236775825,4930,4930,4930,4930,0
|
|
20241122,182000,236775825,4930,4930,4930,4930,0
|
|
20241122,181900,236775825,4930,4930,4930,4930,0
|
|
20241122,181800,236775825,4930,4930,4930,4930,0
|
|
20241122,181700,236775825,4930,4930,4930,4930,0
|
|
20241122,181600,236775825,4930,4930,4930,4930,0
|
|
20241122,181500,236775825,4930,4930,4930,4930,0
|
|
20241122,181400,236775825,4930,4930,4930,4930,0
|
|
20241122,181300,236775825,4930,4930,4930,4930,0
|
|
20241122,181200,236775825,4930,4930,4930,4930,0
|
|
20241122,181100,236775825,4930,4930,4930,4930,2283
|
|
20241122,181000,236775825,4930,4930,4930,4930,0
|
|
20241122,180900,236775825,4930,4930,4930,4930,0
|
|
20241122,180800,236775825,4930,4930,4930,4930,0
|
|
20241122,180700,236775825,4930,4930,4930,4930,0
|
|
20241122,180600,236775825,4930,4930,4930,4930,0
|
|
20241122,180500,236775825,4930,4930,4930,4930,0
|
|
20241122,180400,236775825,4930,4930,4930,4930,0
|
|
20241122,180300,236775825,4930,4930,4930,4930,0
|
|
20241122,180200,236775825,4930,4930,4930,4930,0
|
|
20241122,180100,236775825,4930,4930,4930,4930,0
|
|
20241122,180000,236775825,4930,4930,4930,4930,0
|
|
20241122,175900,236775825,4930,4930,4930,4930,0
|
|
20241122,175800,236775825,4930,4930,4930,4930,0
|
|
20241122,175700,236775825,4930,4930,4930,4930,0
|
|
20241122,175600,236775825,4930,4930,4930,4930,0
|
|
20241122,175500,236775825,4930,4930,4930,4930,0
|
|
20241122,175400,236775825,4930,4930,4930,4930,0
|
|
20241122,175300,236775825,4930,4930,4930,4930,0
|
|
20241122,175200,236775825,4930,4930,4930,4930,0
|
|
20241122,175100,236775825,4930,4930,4930,4930,0
|
|
20241122,175000,236775825,4930,4930,4930,4930,0
|
|
20241122,174900,236775825,4930,4930,4930,4930,0
|
|
20241122,174800,236775825,4930,4930,4930,4930,0
|
|
20241122,174700,236775825,4930,4930,4930,4930,0
|
|
20241122,174600,236775825,4930,4930,4930,4930,0
|
|
20241122,174500,236775825,4930,4930,4930,4930,0
|
|
20241122,174400,236775825,4930,4930,4930,4930,0
|
|
20241122,174300,236775825,4930,4930,4930,4930,0
|
|
20241122,174200,236775825,4930,4930,4930,4930,0
|
|
20241122,174100,236775825,4930,4930,4930,4930,2283
|
|
20241122,174000,236775825,4930,4930,4930,4930,0
|
|
20241122,173900,236775825,4930,4930,4930,4930,0
|
|
20241122,173800,236775825,4930,4930,4930,4930,0
|
|
20241122,173700,236775825,4930,4930,4930,4930,0
|
|
20241122,173600,236775825,4930,4930,4930,4930,0
|
|
20241122,173500,236775825,4930,4930,4930,4930,0
|
|
20241122,173400,236775825,4930,4930,4930,4930,0
|
|
20241122,173300,236775825,4930,4930,4930,4930,0
|
|
20241122,173200,236775825,4930,4930,4930,4930,0
|
|
20241122,173100,236775825,4930,4930,4930,4930,0
|
|
20241122,173000,236775825,4930,4930,4930,4930,0
|
|
20241122,172900,236775825,4930,4930,4930,4930,0
|
|
20241122,172800,236775825,4930,4930,4930,4930,0
|
|
20241122,172700,236775825,4930,4930,4930,4930,0
|
|
20241122,172600,236775825,4930,4930,4930,4930,0
|
|
20241122,172500,236775825,4930,4930,4930,4930,0
|
|
20241122,172400,236775825,4930,4930,4930,4930,0
|
|
20241122,172300,236775825,4930,4930,4930,4930,0
|
|
20241122,172200,236775825,4930,4930,4930,4930,0
|
|
20241122,172100,236775825,4930,4930,4930,4930,0
|
|
20241122,172000,236775825,4930,4930,4930,4930,0
|
|
20241122,171900,236775825,4930,4930,4930,4930,0
|
|
20241122,171800,236775825,4930,4930,4930,4930,0
|
|
20241122,171700,236775825,4930,4930,4930,4930,0
|
|
20241122,171600,236775825,4930,4930,4930,4930,0
|
|
20241122,171500,236775825,4930,4930,4930,4930,0
|
|
20241122,171400,236775825,4930,4930,4930,4930,0
|
|
20241122,171300,236775825,4930,4930,4930,4930,0
|
|
20241122,171200,236775825,4930,4930,4930,4930,0
|
|
20241122,171100,236775825,4930,4930,4930,4930,2283
|
|
20241122,171000,236775825,4930,4930,4930,4930,0
|
|
20241122,170900,236775825,4930,4930,4930,4930,0
|
|
20241122,170800,236775825,4930,4930,4930,4930,0
|
|
20241122,170700,236775825,4930,4930,4930,4930,0
|
|
20241122,170600,236775825,4930,4930,4930,4930,0
|
|
20241122,170500,236775825,4930,4930,4930,4930,0
|
|
20241122,170400,236775825,4930,4930,4930,4930,0
|
|
20241122,170300,236775825,4930,4930,4930,4930,0
|
|
20241122,170200,236775825,4930,4930,4930,4930,0
|
|
20241122,170100,236775825,4930,4930,4930,4930,0
|
|
20241122,170000,236775825,4930,4930,4930,4930,0
|
|
20241122,165900,236775825,4930,4930,4930,4930,0
|
|
20241122,165800,236775825,4930,4930,4930,4930,0
|
|
20241122,165700,236775825,4930,4930,4930,4930,0
|
|
20241122,165600,236775825,4930,4930,4930,4930,0
|
|
20241122,165500,236775825,4930,4930,4930,4930,0
|
|
20241122,165400,236775825,4930,4930,4930,4930,0
|
|
20241122,165300,236775825,4930,4930,4930,4930,0
|
|
20241122,165200,236775825,4930,4930,4930,4930,0
|
|
20241122,165100,236775825,4930,4930,4930,4930,0
|
|
20241122,165000,236775825,4930,4930,4930,4930,0
|
|
20241122,164900,236775825,4930,4930,4930,4930,0
|
|
20241122,164800,236775825,4930,4930,4930,4930,0
|
|
20241122,164700,236775825,4930,4930,4930,4930,0
|
|
20241122,164600,236775825,4930,4930,4930,4930,0
|
|
20241122,164500,236775825,4930,4930,4930,4930,0
|
|
20241122,164400,236775825,4930,4930,4930,4930,0
|
|
20241122,164300,236775825,4930,4930,4930,4930,0
|
|
20241122,164200,236775825,4930,4930,4930,4930,0
|
|
20241122,164100,236775825,4930,4930,4930,4930,2283
|
|
20241122,164000,236775825,4930,4930,4930,4930,0
|
|
20241122,163900,236775825,4930,4930,4930,4930,0
|
|
20241122,163800,236775825,4930,4930,4930,4930,0
|
|
20241122,163700,236775825,4930,4930,4930,4930,0
|
|
20241122,163600,236775825,4930,4930,4930,4930,0
|
|
20241122,163500,236775825,4930,4930,4930,4930,0
|
|
20241122,163400,236775825,4930,4930,4930,4930,0
|
|
20241122,163300,236775825,4930,4930,4930,4930,0
|
|
20241122,163200,236775825,4930,4930,4930,4930,0
|
|
20241122,163100,236775825,4930,4930,4930,4930,0
|
|
20241122,163000,236775825,4930,4930,4930,4930,0
|
|
20241122,162900,236775825,4930,4930,4930,4930,0
|
|
20241122,162800,236775825,4930,4930,4930,4930,0
|
|
20241122,162700,236775825,4930,4930,4930,4930,0
|
|
20241122,162600,236775825,4930,4930,4930,4930,0
|
|
20241122,162500,236775825,4930,4930,4930,4930,0
|
|
20241122,162400,236775825,4930,4930,4930,4930,0
|
|
20241122,162300,236775825,4930,4930,4930,4930,0
|
|
20241122,162200,236775825,4930,4930,4930,4930,0
|
|
20241122,162100,236775825,4930,4930,4930,4930,0
|
|
20241122,162000,236775825,4930,4930,4930,4930,0
|
|
20241122,161900,236775825,4930,4930,4930,4930,0
|
|
20241122,161800,236775825,4930,4930,4930,4930,0
|
|
20241122,161700,236775825,4930,4930,4930,4930,0
|
|
20241122,161600,236775825,4930,4930,4930,4930,0
|
|
20241122,161500,236775825,4930,4930,4930,4930,0
|
|
20241122,161400,236775825,4930,4930,4930,4930,0
|
|
20241122,161300,236775825,4930,4930,4930,4930,0
|
|
20241122,161200,236775825,4930,4930,4930,4930,0
|
|
20241122,161100,236775825,4930,4930,4930,4930,2283
|
|
20241122,161000,236775825,4930,4930,4930,4930,0
|
|
20241122,160900,236775825,4930,4930,4930,4930,0
|
|
20241122,160800,236775825,4930,4930,4930,4930,0
|
|
20241122,160700,236775825,4930,4930,4930,4930,0
|
|
20241122,160600,236775825,4930,4930,4930,4930,0
|
|
20241122,160500,236775825,4930,4930,4930,4930,0
|
|
20241122,160400,236775825,4930,4930,4930,4930,0
|
|
20241122,160300,236775825,4930,4930,4930,4930,0
|
|
20241122,160200,236775825,4930,4930,4930,4930,0
|
|
20241122,160100,236775825,4930,4930,4930,4930,0
|
|
20241122,160000,236775825,4930,4930,4930,4930,0
|
|
20241122,155900,236775825,4930,4930,4930,4930,0
|
|
20241122,155800,236775825,4930,4930,4930,4930,0
|
|
20241122,155700,236775825,4930,4930,4930,4930,0
|
|
20241122,155600,236775825,4930,4930,4930,4930,0
|
|
20241122,155500,236775825,4930,4930,4930,4930,0
|
|
20241122,155400,236775825,4930,4930,4930,4930,0
|
|
20241122,155300,236775825,4930,4930,4930,4930,0
|
|
20241122,155200,236775825,4930,4930,4930,4930,0
|
|
20241122,155100,236775825,4930,4930,4930,4930,0
|
|
20241122,155000,236775825,4930,4930,4930,4930,0
|
|
20241122,154900,236775825,4930,4930,4930,4930,0
|
|
20241122,154800,236775825,4930,4930,4930,4930,0
|
|
20241122,154700,236775825,4930,4930,4930,4930,0
|
|
20241122,154600,236775825,4930,4930,4930,4930,0
|
|
20241122,154500,236775825,4930,4930,4930,4930,0
|
|
20241122,154400,236775825,4930,4930,4930,4930,0
|
|
20241122,154300,236775825,4930,4930,4930,4930,0
|
|
20241122,154200,236775825,4930,4930,4930,4930,0
|
|
20241122,154100,236775825,4930,4930,4930,4930,2283
|
|
20241122,154000,236775825,4930,4930,4930,4930,0
|
|
20241122,153900,236775825,4930,4930,4930,4930,0
|
|
20241122,153800,236775825,4930,4930,4930,4930,0
|
|
20241122,153700,236775825,4930,4930,4930,4930,0
|
|
20241122,153600,236775825,4930,4930,4930,4930,0
|
|
20241122,153500,236775825,4930,4930,4930,4930,0
|
|
20241122,153400,236775825,4930,4930,4930,4930,0
|
|
20241122,153300,236775825,4930,4930,4930,4930,0
|
|
20241122,153200,236775825,4930,4930,4930,4930,0
|
|
20241122,153100,236775825,4930,4930,4930,4930,0
|
|
20241122,153000,236775825,4930,4930,4930,4930,2283
|
|
20241122,152900,225520635,4935,4935,4935,4935,0
|
|
20241122,152800,225520635,4935,4935,4935,4935,0
|
|
20241122,152700,225520635,4935,4935,4935,4935,0
|
|
20241122,152600,225520635,4935,4935,4935,4935,0
|
|
20241122,152500,225520635,4935,4935,4935,4935,0
|
|
20241122,152400,225520635,4935,4935,4935,4935,0
|
|
20241122,152300,225520635,4935,4935,4935,4935,0
|
|
20241122,152200,225520635,4935,4935,4935,4935,0
|
|
20241122,152100,225520635,4935,4935,4935,4935,0
|
|
20241122,152000,225520635,4935,4935,4935,4935,0
|
|
20241122,151900,225520635,4935,4935,4935,4935,11
|
|
20241122,151800,225466350,4935,4910,4935,4910,1077
|
|
20241122,151700,220177580,4910,4910,4925,4910,11
|
|
20241122,151600,220123555,4925,4925,4925,4925,20
|
|
20241122,151500,220025055,4925,4925,4925,4925,51
|
|
20241122,151400,219773880,4910,4910,4910,4910,0
|
|
20241122,151300,219773880,4910,4910,4910,4910,41
|
|
20241122,151200,219572570,4930,4930,4930,4930,0
|
|
20241122,151100,219572570,4930,4930,4930,4930,0
|
|
20241122,151000,219572570,4930,4930,4930,4930,1
|
|
20241122,150900,219567640,4915,4915,4915,4915,35
|
|
20241122,150800,219395615,4930,4930,4930,4930,2
|
|
20241122,150700,219385755,4930,4930,4930,4930,0
|
|
20241122,150600,219385755,4930,4915,4930,4915,6
|
|
20241122,150500,219356220,4915,4915,4915,4915,40
|
|
20241122,150400,219159620,4920,4920,4920,4920,100
|
|
20241122,150300,218667620,4910,4910,4910,4910,0
|
|
20241122,150200,218667620,4910,4920,4930,4910,11
|
|
20241122,150100,218613490,4925,4920,4935,4920,72
|
|
20241122,150000,218259000,4920,4920,4920,4920,37
|
|
20241122,145900,218076960,4935,4930,4935,4930,13
|
|
20241122,145800,218012865,4930,4915,4930,4915,118
|
|
20241122,145700,217432325,4920,4910,4920,4910,45
|
|
20241122,145600,217211355,4915,4910,4920,4910,137
|
|
20241122,145500,216538495,4920,4915,4920,4915,3
|
|
20241122,145400,216523745,4920,4910,4925,4910,39
|
|
20241122,145300,216332220,4925,4930,4930,4905,24
|
|
20241122,145200,216214435,4905,4930,4930,4905,58
|
|
20241122,145100,215928655,4925,4925,4930,4915,43
|
|
20241122,145000,215717240,4940,4940,4940,4940,0
|
|
20241122,144900,215717240,4940,4910,4945,4910,1567
|
|
20241122,144800,208001520,4905,4910,4910,4905,11
|
|
20241122,144700,207947560,4905,4905,4905,4905,41
|
|
20241122,144600,207746455,4910,4910,4910,4910,0
|
|
20241122,144500,207746455,4910,4905,4910,4905,21
|
|
20241122,144400,207643445,4905,4905,4910,4905,48
|
|
20241122,144300,207407995,4905,4905,4905,4905,3
|
|
20241122,144200,207393280,4910,4910,4910,4910,1
|
|
20241122,144100,207388370,4905,4910,4910,4905,68
|
|
20241122,144000,207054820,4905,4905,4905,4905,15
|
|
20241122,143900,206981245,4905,4905,4905,4905,0
|
|
20241122,143800,206981245,4905,4905,4905,4905,36
|
|
20241122,143700,206804665,4905,4905,4905,4905,26
|
|
20241122,143600,206677135,4905,4905,4905,4905,14
|
|
20241122,143500,206608465,4905,4910,4910,4905,38
|
|
20241122,143400,206422070,4910,4910,4910,4910,5
|
|
20241122,143300,206397520,4905,4905,4905,4905,2
|
|
20241122,143200,206387710,4905,4910,4910,4905,91
|
|
20241122,143100,205941250,4905,4905,4905,4905,9
|
|
20241122,143000,205897105,4910,4905,4910,4905,11
|
|
20241122,142900,205843145,4905,4905,4910,4905,43
|
|
20241122,142800,205632225,4905,4910,4910,4905,25
|
|
20241122,142700,205509595,4905,4905,4905,4905,7
|
|
20241122,142600,205475260,4905,4905,4905,4905,36
|
|
20241122,142500,205298680,4910,4905,4910,4905,8
|
|
20241122,142400,205259430,4910,4910,4910,4905,36
|
|
20241122,142300,205082840,4905,4910,4910,4905,48
|
|
20241122,142200,204847390,4905,4905,4905,4905,2260
|
|
20241122,142100,193762090,4905,4905,4905,4905,2042
|
|
20241122,142000,183746080,4905,4905,4905,4905,57
|
|
20241122,141900,183466495,4905,4905,4905,4905,7
|
|
20241122,141800,183432160,4905,4905,4905,4905,1006
|
|
20241122,141700,178497730,4905,4905,4905,4905,36
|
|
20241122,141600,178321150,4905,4905,4905,4905,31
|
|
20241122,141500,178169095,4905,4905,4905,4905,310
|
|
20241122,141400,176648545,4905,4905,4905,4905,545
|
|
20241122,141300,173975320,4905,4905,4905,4905,1
|
|
20241122,141200,173970415,4905,4905,4905,4905,61
|
|
20241122,141100,173671210,4910,4910,4910,4910,2
|
|
20241122,141000,173661390,4905,4910,4910,4905,9
|
|
20241122,140900,173617230,4915,4910,4915,4905,212
|
|
20241122,140800,172576350,4910,4910,4915,4910,69
|
|
20241122,140700,172237540,4915,4910,4915,4910,275
|
|
20241122,140600,170887285,4910,4910,4910,4910,11
|
|
20241122,140500,170833275,4910,4910,4910,4910,37
|
|
20241122,140400,170651605,4910,4910,4910,4910,27
|
|
20241122,140300,170519035,4910,4910,4910,4910,6
|
|
20241122,140200,170489575,4910,4915,4915,4910,42
|
|
20241122,140100,170283350,4920,4920,4920,4920,0
|
|
20241122,140000,170283350,4920,4910,4920,4910,34
|
|
20241122,135900,170116390,4910,4910,4910,4910,38
|
|
20241122,135800,169929810,4920,4910,4920,4910,11
|
|
20241122,135700,169875790,4920,4910,4920,4910,35
|
|
20241122,135600,169703930,4915,4910,4920,4910,33
|
|
20241122,135500,169541865,4920,4910,4920,4910,7
|
|
20241122,135400,169507465,4920,4910,4920,4910,9
|
|
20241122,135300,169463260,4915,4910,4915,4910,41
|
|
20241122,135200,169261930,4915,4920,4920,4910,37
|
|
20241122,135100,169080235,4910,4910,4910,4910,9
|
|
20241122,135000,169036045,4915,4915,4915,4915,27
|
|
20241122,134900,168903340,4915,4920,4920,4915,11
|
|
20241122,134800,168849270,4915,4915,4920,4915,45
|
|
20241122,134700,168628080,4915,4925,4925,4915,23
|
|
20241122,134600,168515025,4910,4910,4910,4910,0
|
|
20241122,134500,168515025,4910,4920,4930,4910,1047
|
|
20241122,134400,163368885,4920,4920,4920,4920,0
|
|
20241122,134300,163368885,4920,4920,4920,4920,29
|
|
20241122,134200,163226205,4920,4920,4920,4920,37
|
|
20241122,134100,163044165,4925,4920,4925,4920,16
|
|
20241122,134000,162965430,4930,4930,4930,4930,2
|
|
20241122,133900,162955570,4920,4920,4930,4920,68
|
|
20241122,133800,162620960,4930,4925,4930,4925,3
|
|
20241122,133700,162606180,4920,4930,4930,4920,21
|
|
20241122,133600,162502750,4930,4925,4930,4925,5
|
|
20241122,133500,162478105,4920,4920,4925,4915,207
|
|
20241122,133400,161459465,4920,4915,4920,4915,4
|
|
20241122,133300,161439800,4925,4925,4925,4915,187
|
|
20241122,133200,160520675,4920,4920,4920,4920,36
|
|
20241122,133100,160343555,4925,4925,4925,4925,2
|
|
20241122,133000,160333705,4930,4920,4930,4915,44
|
|
20241122,132900,160117185,4920,4915,4925,4915,41
|
|
20241122,132800,159915480,4915,4915,4925,4915,436
|
|
20241122,132700,157772530,4925,4915,4930,4915,42
|
|
20241122,132600,157566040,4915,4915,4915,4915,3
|
|
20241122,132500,157551295,4930,4930,4930,4915,502
|
|
20241122,132400,155083935,4915,4915,4930,4915,479
|
|
20241122,132300,152729620,4925,4920,4930,4915,41
|
|
20241122,132200,152527935,4935,4935,4935,4935,0
|
|
20241122,132100,152527935,4935,4910,4935,4910,60
|
|
20241122,132000,152232785,4925,4920,4925,4910,15
|
|
20241122,131900,152158980,4930,4920,4930,4915,36
|
|
20241122,131800,151982005,4935,4920,4935,4915,37
|
|
20241122,131700,151800075,4935,4930,4935,4930,400
|
|
20241122,131600,149827075,4935,4920,4935,4920,12
|
|
20241122,131500,149768005,4940,4910,4940,4910,116
|
|
20241122,131400,149197335,4930,4930,4930,4930,0
|
|
20241122,131300,149197335,4930,4930,4930,4930,0
|
|
20241122,131200,149197335,4930,4915,4930,4910,51
|
|
20241122,131100,148946850,4930,4915,4930,4915,34
|
|
20241122,131000,148779725,4930,4930,4930,4930,0
|
|
20241122,130900,148779725,4930,4915,4930,4915,37
|
|
20241122,130800,148597855,4925,4910,4930,4910,22
|
|
20241122,130700,148489580,4910,4910,4930,4910,30
|
|
20241122,130600,148342215,4915,4910,4915,4910,41
|
|
20241122,130500,148140880,4920,4920,4920,4920,0
|
|
20241122,130400,148140880,4920,4915,4920,4910,28
|
|
20241122,130300,148003155,4910,4910,4910,4910,8
|
|
20241122,130200,147963875,4915,4920,4920,4915,38
|
|
20241122,130100,147777095,4925,4925,4925,4925,1
|
|
20241122,130000,147772170,4935,4920,4935,4910,38
|
|
20241122,125900,147585505,4920,4925,4925,4920,10
|
|
20241122,125800,147536295,4925,4915,4935,4915,32
|
|
20241122,125700,147378695,4910,4910,4910,4910,6
|
|
20241122,125600,147349235,4910,4915,4915,4910,46
|
|
20241122,125500,147123325,4910,4910,4910,4910,8
|
|
20241122,125400,147084045,4910,4910,4910,4910,39
|
|
20241122,125300,146892555,4915,4910,4915,4910,41
|
|
20241122,125200,146691240,4915,4915,4915,4915,34
|
|
20241122,125100,146524130,4910,4910,4910,4910,31
|
|
20241122,125000,146371920,4910,4920,4920,4910,27
|
|
20241122,124900,146239340,4920,4920,4920,4920,34
|
|
20241122,124800,146072060,4940,4940,4940,4940,0
|
|
20241122,124700,146072060,4940,4910,4940,4910,38
|
|
20241122,124600,145885110,4915,4940,4940,4915,38
|
|
20241122,124500,145698105,4945,4945,4945,4945,0
|
|
20241122,124400,145698105,4945,4925,4945,4925,25
|
|
20241122,124300,145574825,4920,4910,4920,4910,36
|
|
20241122,124200,145398045,4920,4910,4920,4910,38
|
|
20241122,124100,145211455,4920,4920,4920,4920,7
|
|
20241122,124000,145177015,4910,4920,4920,4910,36
|
|
20241122,123900,145000070,4915,4915,4915,4915,1039
|
|
20241122,123800,139893385,4915,4915,4915,4915,37
|
|
20241122,123700,139711530,4915,4915,4920,4915,53
|
|
20241122,123600,139451030,4915,4915,4915,4915,0
|
|
20241122,123500,139451030,4915,4915,4915,4910,8
|
|
20241122,123400,139411720,4910,4910,4910,4910,70
|
|
20241122,123300,139068020,4915,4915,4915,4915,0
|
|
20241122,123200,139068020,4915,4915,4915,4915,0
|
|
20241122,123100,139068020,4915,4920,4920,4915,237
|
|
20241122,123000,137903160,4915,4915,4915,4915,41
|
|
20241122,122900,137701645,4925,4920,4925,4920,2
|
|
20241122,122800,137691800,4915,4920,4920,4915,4
|
|
20241122,122700,137672130,4910,4910,4910,4910,0
|
|
20241122,122600,137672130,4910,4910,4910,4910,31
|
|
20241122,122500,137519920,4915,4915,4915,4915,11
|
|
20241122,122400,137465855,4915,4915,4920,4910,462
|
|
20241122,122300,135195130,4910,4910,4910,4910,0
|
|
20241122,122200,135195130,4910,4910,4910,4910,0
|
|
20241122,122100,135195130,4910,4920,4920,4910,37
|
|
20241122,122000,135013450,4915,4915,4915,4915,2
|
|
20241122,121900,135003620,4915,4915,4915,4915,34
|
|
20241122,121800,134836510,4915,4915,4915,4915,0
|
|
20241122,121700,134836510,4915,4915,4935,4915,33
|
|
20241122,121600,134674295,4915,4945,4945,4915,36
|
|
20241122,121500,134497245,4950,4950,4950,4950,1
|
|
20241122,121400,134492295,4945,4925,4945,4925,100
|
|
20241122,121300,133998370,4920,4915,4920,4910,83
|
|
20241122,121200,133590620,4915,4915,4915,4915,0
|
|
20241122,121100,133590620,4915,4915,4915,4915,0
|
|
20241122,121000,133590620,4915,4915,4915,4915,35
|
|
20241122,120900,133418595,4910,4920,4920,4905,34
|
|
20241122,120800,133251785,4915,4915,4915,4915,0
|
|
20241122,120700,133251785,4915,4915,4915,4915,36
|
|
20241122,120600,133074845,4915,4915,4915,4915,0
|
|
20241122,120500,133074845,4915,4910,4915,4895,7759
|
|
20241122,120400,95007115,4910,4915,4915,4910,54
|
|
20241122,120300,94741875,4910,4910,4910,4910,0
|
|
20241122,120200,94741875,4910,4915,4915,4910,36
|
|
20241122,120100,94565060,4910,4910,4915,4910,35
|
|
20241122,120000,94393200,4910,4910,4910,4910,4
|
|
20241122,115900,94373560,4910,4910,4910,4910,34
|
|
20241122,115800,94206620,4910,4910,4910,4910,2
|
|
20241122,115700,94196800,4910,4910,4910,4910,32
|
|
20241122,115600,94039680,4910,4910,4915,4910,44
|
|
20241122,115500,93823625,4910,4910,4910,4910,7
|
|
20241122,115400,93789255,4910,4910,4910,4910,11
|
|
20241122,115300,93735245,4910,4910,4910,4910,57
|
|
20241122,115200,93455375,4910,4915,4915,4910,8
|
|
20241122,115100,93416085,4915,4915,4915,4915,5
|
|
20241122,115000,93391510,4920,4910,4920,4910,37
|
|
20241122,114900,93209820,4910,4910,4910,4910,36
|
|
20241122,114800,93033060,4910,4910,4910,4910,5
|
|
20241122,114700,93008510,4910,4915,4915,4910,39
|
|
20241122,114600,92816850,4910,4910,4910,4910,0
|
|
20241122,114500,92816850,4910,4910,4910,4910,19
|
|
20241122,114400,92723560,4910,4920,4920,4910,47
|
|
20241122,114300,92492590,4925,4925,4925,4925,0
|
|
20241122,114200,92492590,4925,4925,4925,4925,0
|
|
20241122,114100,92492590,4925,4910,4925,4910,73
|
|
20241122,114000,92133945,4915,4910,4925,4910,8
|
|
20241122,113900,92094635,4925,4925,4925,4910,6
|
|
20241122,113800,92065145,4915,4915,4915,4915,33
|
|
20241122,113700,91902950,4925,4915,4925,4915,4
|
|
20241122,113600,91883275,4905,4915,4920,4905,1345
|
|
20241122,113500,85279375,4905,4915,4920,4905,42
|
|
20241122,113400,85073310,4920,4920,4920,4920,1
|
|
20241122,113300,85068390,4915,4915,4920,4905,424
|
|
20241122,113200,82986580,4910,4910,4910,4910,70
|
|
20241122,113100,82642880,4910,4910,4910,4910,8
|
|
20241122,113000,82603600,4915,4915,4915,4915,30
|
|
20241122,112900,82456150,4915,4910,4915,4910,69
|
|
20241122,112800,82117210,4915,4915,4915,4915,238
|
|
20241122,112700,80947440,4915,4915,4915,4915,10
|
|
20241122,112600,80898290,4915,4915,4915,4915,34
|
|
20241122,112500,80731180,4915,4915,4915,4915,4
|
|
20241122,112400,80711520,4915,4915,4915,4915,29
|
|
20241122,112300,80568985,4915,4915,4915,4915,51
|
|
20241122,112200,80318320,4915,4915,4915,4915,3
|
|
20241122,112100,80303575,4925,4925,4925,4925,1
|
|
20241122,112000,80298650,4920,4920,4920,4915,75
|
|
20241122,111900,79929950,4920,4915,4920,4915,11
|
|
20241122,111800,79875855,4915,4915,4920,4915,15
|
|
20241122,111700,79802105,4920,4915,4920,4915,39
|
|
20241122,111600,79610395,4920,4925,4925,4920,3
|
|
20241122,111500,79595630,4925,4920,4925,4920,3
|
|
20241122,111400,79580865,4915,4915,4920,4915,49
|
|
20241122,111300,79339995,4915,4915,4915,4915,5
|
|
20241122,111200,79315420,4905,4905,4905,4905,22
|
|
20241122,111100,79207510,4905,4910,4910,4905,36
|
|
20241122,111000,79030920,4920,4910,4920,4910,1247
|
|
20241122,110900,72908140,4910,4910,4910,4910,0
|
|
20241122,110800,72908140,4910,4910,4910,4910,62
|
|
20241122,110700,72603720,4910,4910,4910,4910,806
|
|
20241122,110600,68646260,4910,4915,4915,4910,271
|
|
20241122,110500,67314330,4910,4910,4910,4910,34
|
|
20241122,110400,67147390,4915,4915,4915,4915,27
|
|
20241122,110300,67014685,4915,4915,4915,4915,1497
|
|
20241122,110200,59656930,4910,4910,4915,4910,48
|
|
20241122,110100,59421225,4925,4920,4925,4920,25
|
|
20241122,110000,59298220,4910,4915,4915,4910,1644
|
|
20241122,105900,51221730,4920,4920,4920,4920,61
|
|
20241122,105800,50921610,4920,4920,4920,4920,4
|
|
20241122,105700,50901930,4920,4920,4920,4920,3
|
|
20241122,105600,50887170,4920,4925,4925,4920,55
|
|
20241122,105500,50616465,4930,4930,4930,4930,1
|
|
20241122,105400,50611535,4925,4930,4930,4925,33
|
|
20241122,105300,50448990,4930,4930,4945,4930,107
|
|
20241122,105200,49921465,4925,4925,4925,4925,16
|
|
20241122,105100,49842665,4925,4925,4930,4925,64
|
|
20241122,105000,49527455,4930,4930,4930,4930,1
|
|
20241122,104900,49522525,4925,4925,4925,4925,13
|
|
20241122,104800,49458500,4925,4925,4925,4925,33
|
|
20241122,104700,49295975,4925,4925,4925,4925,27
|
|
20241122,104600,49163000,4930,4920,4930,4920,7
|
|
20241122,104500,49128535,4915,4925,4925,4915,45
|
|
20241122,104400,48907020,4925,4925,4925,4925,97
|
|
20241122,104300,48429295,4920,4920,4925,4920,33
|
|
20241122,104200,48266930,4915,4915,4915,4915,36
|
|
20241122,104100,48089990,4915,4915,4915,4915,9
|
|
20241122,104000,48045755,4910,4910,4910,4910,0
|
|
20241122,103900,48045755,4910,4915,4920,4910,260
|
|
20241122,103800,46767545,4910,4910,4910,4910,6
|
|
20241122,103700,46738085,4920,4915,4920,4905,8
|
|
20241122,103600,46698795,4905,4910,4915,4905,40
|
|
20241122,103500,46502565,4920,4915,4920,4910,39
|
|
20241122,103400,46311045,4915,4910,4915,4910,3
|
|
20241122,103300,46296310,4920,4915,4920,4910,765
|
|
20241122,103200,42539105,4915,4925,4925,4915,4
|
|
20241122,103100,42519435,4920,4915,4920,4910,269
|
|
20241122,103000,41198180,4920,4920,4925,4915,41
|
|
20241122,102900,40996630,4925,4920,4925,4915,100
|
|
20241122,102800,40504765,4915,4910,4915,4910,32
|
|
20241122,102700,40347535,4910,4910,4910,4910,72
|
|
20241122,102600,39994015,4920,4920,4920,4920,0
|
|
20241122,102500,39994015,4920,4915,4920,4915,33
|
|
20241122,102400,39831665,4910,4925,4925,4910,42
|
|
20241122,102300,39625430,4920,4915,4920,4905,32
|
|
20241122,102200,39468180,4925,4925,4925,4925,0
|
|
20241122,102100,39468180,4925,4910,4925,4905,36
|
|
20241122,102000,39291450,4925,4910,4925,4910,16
|
|
20241122,101900,39212835,4925,4910,4925,4910,39
|
|
20241122,101800,39021285,4910,4910,4910,4910,34
|
|
20241122,101700,38854345,4925,4925,4925,4925,0
|
|
20241122,101600,38854345,4925,4920,4925,4910,17
|
|
20241122,101500,38770775,4920,4915,4920,4910,58
|
|
20241122,101400,38485865,4920,4920,4920,4920,0
|
|
20241122,101300,38485865,4920,4915,4920,4915,2
|
|
20241122,101200,38476030,4915,4910,4920,4910,49
|
|
20241122,101100,38235390,4920,4915,4920,4910,316
|
|
20241122,101000,36682260,4910,4910,4910,4910,31
|
|
20241122,100900,36530050,4925,4910,4925,4905,75
|
|
20241122,100800,36161640,4905,4905,4905,4905,176
|
|
20241122,100700,35298360,4910,4910,4910,4910,131
|
|
20241122,100600,34655150,4910,4920,4920,4910,379
|
|
20241122,100500,32792160,4920,4915,4920,4915,21
|
|
20241122,100400,32688865,4920,4920,4920,4920,5
|
|
20241122,100300,32664265,4915,4915,4915,4915,10
|
|
20241122,100200,32615115,4920,4920,4920,4920,11
|
|
20241122,100100,32560995,4920,4920,4920,4920,3
|
|
20241122,100000,32546235,4930,4930,4930,4930,8
|
|
20241122,095900,32506795,4930,4920,4945,4920,20
|
|
20241122,095800,32408210,4925,4930,4930,4925,48
|
|
20241122,095700,32171805,4925,4925,4930,4925,6
|
|
20241122,095600,32142250,4930,4925,4930,4925,32
|
|
20241122,095500,31984645,4920,4915,4920,4915,80
|
|
20241122,095400,31591095,4925,4925,4930,4920,62
|
|
20241122,095300,31285775,4930,4930,4930,4930,0
|
|
20241122,095200,31285775,4930,4930,4930,4930,20
|
|
20241122,095100,31187175,4930,4915,4930,4915,40
|
|
20241122,095000,30990200,4920,4935,4935,4920,298
|
|
20241122,094900,29521680,4945,4945,4945,4945,0
|
|
20241122,094800,29521680,4945,4945,4945,4945,1
|
|
20241122,094700,29516735,4940,4940,4940,4940,28
|
|
20241122,094600,29378415,4935,4940,4940,4935,57
|
|
20241122,094500,29096895,4945,4945,4945,4945,0
|
|
20241122,094400,29096895,4945,4940,4945,4940,8
|
|
20241122,094300,29057370,4945,4940,4945,4940,8
|
|
20241122,094200,29017840,4940,4945,4945,4935,120
|
|
20241122,094100,28424995,4955,4950,4955,4945,26
|
|
20241122,094000,28296340,4950,4950,4950,4950,0
|
|
20241122,093900,28296340,4950,4960,4970,4950,518
|
|
20241122,093800,25723845,4960,4930,4960,4920,566
|
|
20241122,093700,22918970,4955,4955,4955,4955,1
|
|
20241122,093600,22914015,4935,4960,4960,4935,630
|
|
20241122,093500,19802905,4945,4935,4945,4935,18
|
|
20241122,093400,19713935,4940,4945,4945,4935,35
|
|
20241122,093300,19541000,4960,4960,4960,4960,0
|
|
20241122,093200,19541000,4960,4950,4960,4945,28
|
|
20241122,093100,19402305,4965,4950,4965,4950,32
|
|
20241122,093000,19243870,4925,4925,4960,4925,161
|
|
20241122,092900,18450560,4925,4945,4960,4925,704
|
|
20241122,092800,14961645,4950,4930,4950,4930,85
|
|
20241122,092700,14542090,4940,4940,4940,4940,10
|
|
20241122,092600,14492690,4935,4935,4935,4935,0
|
|
20241122,092500,14492690,4935,4940,4950,4935,37
|
|
20241122,092400,14310050,4930,4930,4930,4930,1
|
|
20241122,092300,14305120,4945,4945,4945,4945,15
|
|
20241122,092200,14230945,4930,4930,4930,4930,0
|
|
20241122,092100,14230945,4930,4935,4955,4930,52
|
|
20241122,092000,13974435,4945,4935,4945,4935,53
|
|
20241122,091900,13712380,4930,4930,4930,4930,13
|
|
20241122,091800,13648290,4930,4925,4930,4915,255
|
|
20241122,091700,12392415,4925,4930,4930,4920,379
|
|
20241122,091600,10526270,4945,4945,4945,4945,0
|
|
20241122,091500,10526270,4945,4945,4945,4945,0
|
|
20241122,091400,10526270,4945,4945,4945,4945,20
|
|
20241122,091300,10427370,4925,4930,4930,4925,40
|
|
20241122,091200,10230195,4960,4955,4960,4955,26
|
|
20241122,091100,10101340,4955,4955,4955,4955,0
|
|
20241122,091000,10101340,4955,4955,4955,4955,1
|
|
20241122,090900,10096385,4945,4965,4965,4935,324
|
|
20241122,090800,8495155,4940,4940,4940,4940,4
|
|
20241122,090700,8475395,4970,4970,4970,4970,0
|
|
20241122,090600,8475395,4970,4975,4975,4960,183
|
|
20241122,090500,7567070,4975,4975,4975,4975,8
|
|
20241122,090400,7527270,4950,4950,4950,4950,7
|
|
20241122,090300,7492620,4990,4985,4995,4960,45
|
|
20241122,090200,7268080,4995,4955,5000,4945,299
|
|
20241122,090100,5786875,4945,4985,5030,4945,1104
|
|
20241122,090000,264470,4990,4990,4990,4990,53
|