594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185100,644451000,3860,3860,3860,3860,2480
|
|
20241122,185000,644451000,3860,3860,3860,3860,0
|
|
20241122,184900,644451000,3860,3860,3860,3860,0
|
|
20241122,184800,644451000,3860,3860,3860,3860,0
|
|
20241122,184700,644451000,3860,3860,3860,3860,0
|
|
20241122,184600,644451000,3860,3860,3860,3860,0
|
|
20241122,184500,644451000,3860,3860,3860,3860,0
|
|
20241122,184400,644451000,3860,3860,3860,3860,0
|
|
20241122,184300,644451000,3860,3860,3860,3860,0
|
|
20241122,184200,644451000,3860,3860,3860,3860,0
|
|
20241122,184100,644451000,3860,3860,3860,3860,0
|
|
20241122,184000,644451000,3860,3860,3860,3860,0
|
|
20241122,183900,644451000,3860,3860,3860,3860,0
|
|
20241122,183800,644451000,3860,3860,3860,3860,0
|
|
20241122,183700,644451000,3860,3860,3860,3860,0
|
|
20241122,183600,644451000,3860,3860,3860,3860,0
|
|
20241122,183500,644451000,3860,3860,3860,3860,0
|
|
20241122,183400,644451000,3860,3860,3860,3860,0
|
|
20241122,183300,644451000,3860,3860,3860,3860,0
|
|
20241122,183200,644451000,3860,3860,3860,3860,0
|
|
20241122,183100,644451000,3860,3860,3860,3860,0
|
|
20241122,183000,644451000,3860,3860,3860,3860,0
|
|
20241122,182900,644451000,3860,3860,3860,3860,0
|
|
20241122,182800,644451000,3860,3860,3860,3860,0
|
|
20241122,182700,644451000,3860,3860,3860,3860,0
|
|
20241122,182600,644451000,3860,3860,3860,3860,0
|
|
20241122,182500,644451000,3860,3860,3860,3860,0
|
|
20241122,182400,644451000,3860,3860,3860,3860,0
|
|
20241122,182300,644451000,3860,3860,3860,3860,0
|
|
20241122,182200,644451000,3860,3860,3860,3860,0
|
|
20241122,182100,644451000,3860,3860,3860,3860,2480
|
|
20241122,182000,644451000,3860,3860,3860,3860,0
|
|
20241122,181900,644451000,3860,3860,3860,3860,0
|
|
20241122,181800,644451000,3860,3860,3860,3860,0
|
|
20241122,181700,644451000,3860,3860,3860,3860,0
|
|
20241122,181600,644451000,3860,3860,3860,3860,0
|
|
20241122,181500,644451000,3860,3860,3860,3860,0
|
|
20241122,181400,644451000,3860,3860,3860,3860,0
|
|
20241122,181300,644451000,3860,3860,3860,3860,0
|
|
20241122,181200,644451000,3860,3860,3860,3860,0
|
|
20241122,181100,644451000,3860,3860,3860,3860,0
|
|
20241122,181000,644451000,3860,3860,3860,3860,0
|
|
20241122,180900,644451000,3860,3860,3860,3860,0
|
|
20241122,180800,644451000,3860,3860,3860,3860,0
|
|
20241122,180700,644451000,3860,3860,3860,3860,0
|
|
20241122,180600,644451000,3860,3860,3860,3860,0
|
|
20241122,180500,644451000,3860,3860,3860,3860,0
|
|
20241122,180400,644451000,3860,3860,3860,3860,0
|
|
20241122,180300,644451000,3860,3860,3860,3860,0
|
|
20241122,180200,644451000,3860,3860,3860,3860,0
|
|
20241122,180100,644451000,3860,3860,3860,3860,0
|
|
20241122,180000,644451000,3860,3860,3860,3860,0
|
|
20241122,175900,644451000,3860,3860,3860,3860,0
|
|
20241122,175800,644451000,3860,3860,3860,3860,0
|
|
20241122,175700,644451000,3860,3860,3860,3860,0
|
|
20241122,175600,644451000,3860,3860,3860,3860,0
|
|
20241122,175500,644451000,3860,3860,3860,3860,0
|
|
20241122,175400,644451000,3860,3860,3860,3860,0
|
|
20241122,175300,644451000,3860,3860,3860,3860,0
|
|
20241122,175200,644451000,3860,3860,3860,3860,0
|
|
20241122,175100,644451000,3860,3860,3860,3860,2480
|
|
20241122,175000,644451000,3860,3860,3860,3860,0
|
|
20241122,174900,644451000,3860,3860,3860,3860,0
|
|
20241122,174800,644451000,3860,3860,3860,3860,0
|
|
20241122,174700,644451000,3860,3860,3860,3860,0
|
|
20241122,174600,644451000,3860,3860,3860,3860,0
|
|
20241122,174500,644451000,3860,3860,3860,3860,0
|
|
20241122,174400,644451000,3860,3860,3860,3860,0
|
|
20241122,174300,644451000,3860,3860,3860,3860,0
|
|
20241122,174200,644451000,3860,3860,3860,3860,0
|
|
20241122,174100,644451000,3860,3860,3860,3860,0
|
|
20241122,174000,644451000,3860,3860,3860,3860,0
|
|
20241122,173900,644451000,3860,3860,3860,3860,0
|
|
20241122,173800,644451000,3860,3860,3860,3860,0
|
|
20241122,173700,644451000,3860,3860,3860,3860,0
|
|
20241122,173600,644451000,3860,3860,3860,3860,0
|
|
20241122,173500,644451000,3860,3860,3860,3860,0
|
|
20241122,173400,644451000,3860,3860,3860,3860,0
|
|
20241122,173300,644451000,3860,3860,3860,3860,0
|
|
20241122,173200,644451000,3860,3860,3860,3860,0
|
|
20241122,173100,644451000,3860,3860,3860,3860,0
|
|
20241122,173000,644451000,3860,3860,3860,3860,0
|
|
20241122,172900,644451000,3860,3860,3860,3860,0
|
|
20241122,172800,644451000,3860,3860,3860,3860,0
|
|
20241122,172700,644451000,3860,3860,3860,3860,0
|
|
20241122,172600,644451000,3860,3860,3860,3860,0
|
|
20241122,172500,644451000,3860,3860,3860,3860,0
|
|
20241122,172400,644451000,3860,3860,3860,3860,0
|
|
20241122,172300,644451000,3860,3860,3860,3860,0
|
|
20241122,172200,644451000,3860,3860,3860,3860,0
|
|
20241122,172100,644451000,3860,3860,3860,3860,2480
|
|
20241122,172000,644451000,3860,3860,3860,3860,0
|
|
20241122,171900,644451000,3860,3860,3860,3860,0
|
|
20241122,171800,644451000,3860,3860,3860,3860,0
|
|
20241122,171700,644451000,3860,3860,3860,3860,0
|
|
20241122,171600,644451000,3860,3860,3860,3860,0
|
|
20241122,171500,644451000,3860,3860,3860,3860,0
|
|
20241122,171400,644451000,3860,3860,3860,3860,0
|
|
20241122,171300,644451000,3860,3860,3860,3860,0
|
|
20241122,171200,644451000,3860,3860,3860,3860,0
|
|
20241122,171100,644451000,3860,3860,3860,3860,0
|
|
20241122,171000,644451000,3860,3860,3860,3860,0
|
|
20241122,170900,644451000,3860,3860,3860,3860,0
|
|
20241122,170800,644451000,3860,3860,3860,3860,0
|
|
20241122,170700,644451000,3860,3860,3860,3860,0
|
|
20241122,170600,644451000,3860,3860,3860,3860,0
|
|
20241122,170500,644451000,3860,3860,3860,3860,0
|
|
20241122,170400,644451000,3860,3860,3860,3860,0
|
|
20241122,170300,644451000,3860,3860,3860,3860,0
|
|
20241122,170200,644451000,3860,3860,3860,3860,0
|
|
20241122,170100,644451000,3860,3860,3860,3860,0
|
|
20241122,170000,644451000,3860,3860,3860,3860,0
|
|
20241122,165900,644451000,3860,3860,3860,3860,0
|
|
20241122,165800,644451000,3860,3860,3860,3860,0
|
|
20241122,165700,644451000,3860,3860,3860,3860,0
|
|
20241122,165600,644451000,3860,3860,3860,3860,0
|
|
20241122,165500,644451000,3860,3860,3860,3860,0
|
|
20241122,165400,644451000,3860,3860,3860,3860,0
|
|
20241122,165300,644451000,3860,3860,3860,3860,0
|
|
20241122,165200,644451000,3860,3860,3860,3860,0
|
|
20241122,165100,644451000,3860,3860,3860,3860,2480
|
|
20241122,165000,644451000,3860,3860,3860,3860,0
|
|
20241122,164900,644451000,3860,3860,3860,3860,0
|
|
20241122,164800,644451000,3860,3860,3860,3860,0
|
|
20241122,164700,644451000,3860,3860,3860,3860,0
|
|
20241122,164600,644451000,3860,3860,3860,3860,0
|
|
20241122,164500,644451000,3860,3860,3860,3860,0
|
|
20241122,164400,644451000,3860,3860,3860,3860,0
|
|
20241122,164300,644451000,3860,3860,3860,3860,0
|
|
20241122,164200,644451000,3860,3860,3860,3860,0
|
|
20241122,164100,644451000,3860,3860,3860,3860,0
|
|
20241122,164000,644451000,3860,3860,3860,3860,0
|
|
20241122,163900,644451000,3860,3860,3860,3860,0
|
|
20241122,163800,644451000,3860,3860,3860,3860,0
|
|
20241122,163700,644451000,3860,3860,3860,3860,0
|
|
20241122,163600,644451000,3860,3860,3860,3860,0
|
|
20241122,163500,644451000,3860,3860,3860,3860,0
|
|
20241122,163400,644451000,3860,3860,3860,3860,0
|
|
20241122,163300,644451000,3860,3860,3860,3860,0
|
|
20241122,163200,644451000,3860,3860,3860,3860,0
|
|
20241122,163100,644451000,3860,3860,3860,3860,0
|
|
20241122,163000,644451000,3860,3860,3860,3860,0
|
|
20241122,162900,644451000,3860,3860,3860,3860,0
|
|
20241122,162800,644451000,3860,3860,3860,3860,0
|
|
20241122,162700,644451000,3860,3860,3860,3860,0
|
|
20241122,162600,644451000,3860,3860,3860,3860,0
|
|
20241122,162500,644451000,3860,3860,3860,3860,0
|
|
20241122,162400,644451000,3860,3860,3860,3860,0
|
|
20241122,162300,644451000,3860,3860,3860,3860,0
|
|
20241122,162200,644451000,3860,3860,3860,3860,0
|
|
20241122,162100,644451000,3860,3860,3860,3860,2480
|
|
20241122,162000,644451000,3860,3860,3860,3860,0
|
|
20241122,161900,644451000,3860,3860,3860,3860,0
|
|
20241122,161800,644451000,3860,3860,3860,3860,0
|
|
20241122,161700,644451000,3860,3860,3860,3860,0
|
|
20241122,161600,644451000,3860,3860,3860,3860,0
|
|
20241122,161500,644451000,3860,3860,3860,3860,0
|
|
20241122,161400,644451000,3860,3860,3860,3860,0
|
|
20241122,161300,644451000,3860,3860,3860,3860,0
|
|
20241122,161200,644451000,3860,3860,3860,3860,0
|
|
20241122,161100,644451000,3860,3860,3860,3860,0
|
|
20241122,161000,644451000,3860,3860,3860,3860,0
|
|
20241122,160900,644451000,3860,3860,3860,3860,0
|
|
20241122,160800,644451000,3860,3860,3860,3860,0
|
|
20241122,160700,644451000,3860,3860,3860,3860,0
|
|
20241122,160600,644451000,3860,3860,3860,3860,0
|
|
20241122,160500,644451000,3860,3860,3860,3860,0
|
|
20241122,160400,644451000,3860,3860,3860,3860,0
|
|
20241122,160300,644451000,3860,3860,3860,3860,0
|
|
20241122,160200,644451000,3860,3860,3860,3860,0
|
|
20241122,160100,644451000,3860,3860,3860,3860,0
|
|
20241122,160000,644451000,3860,3860,3860,3860,0
|
|
20241122,155900,644451000,3860,3860,3860,3860,0
|
|
20241122,155800,644451000,3860,3860,3860,3860,0
|
|
20241122,155700,644451000,3860,3860,3860,3860,0
|
|
20241122,155600,644451000,3860,3860,3860,3860,0
|
|
20241122,155500,644451000,3860,3860,3860,3860,0
|
|
20241122,155400,644451000,3860,3860,3860,3860,0
|
|
20241122,155300,644451000,3860,3860,3860,3860,0
|
|
20241122,155200,644451000,3860,3860,3860,3860,0
|
|
20241122,155100,644451000,3860,3860,3860,3860,2480
|
|
20241122,155000,644451000,3860,3860,3860,3860,0
|
|
20241122,154900,644451000,3860,3860,3860,3860,0
|
|
20241122,154800,644451000,3860,3860,3860,3860,0
|
|
20241122,154700,644451000,3860,3860,3860,3860,0
|
|
20241122,154600,644451000,3860,3860,3860,3860,0
|
|
20241122,154500,644451000,3860,3860,3860,3860,0
|
|
20241122,154400,644451000,3860,3860,3860,3860,0
|
|
20241122,154300,644451000,3860,3860,3860,3860,0
|
|
20241122,154200,644451000,3860,3860,3860,3860,0
|
|
20241122,154100,644451000,3860,3860,3860,3860,0
|
|
20241122,154000,644451000,3860,3860,3860,3860,0
|
|
20241122,153900,644451000,3860,3860,3860,3860,0
|
|
20241122,153800,644451000,3860,3860,3860,3860,0
|
|
20241122,153700,644451000,3860,3860,3860,3860,0
|
|
20241122,153600,644451000,3860,3860,3860,3860,0
|
|
20241122,153500,644451000,3860,3860,3860,3860,0
|
|
20241122,153400,644451000,3860,3860,3860,3860,0
|
|
20241122,153300,644451000,3860,3860,3860,3860,0
|
|
20241122,153200,644451000,3860,3860,3860,3860,0
|
|
20241122,153100,644451000,3860,3860,3860,3860,0
|
|
20241122,153000,644451000,3860,3860,3860,3860,2480
|
|
20241122,152900,634878200,3860,3860,3860,3860,0
|
|
20241122,152800,634878200,3860,3860,3860,3860,0
|
|
20241122,152700,634878200,3860,3860,3860,3860,0
|
|
20241122,152600,634878200,3860,3860,3860,3860,0
|
|
20241122,152500,634878200,3860,3860,3860,3860,0
|
|
20241122,152400,634878200,3860,3860,3860,3860,0
|
|
20241122,152300,634878200,3860,3860,3860,3860,0
|
|
20241122,152200,634878200,3860,3860,3860,3860,0
|
|
20241122,152100,634878200,3860,3860,3860,3860,0
|
|
20241122,152000,634878200,3860,3860,3860,3860,0
|
|
20241122,151900,634878200,3860,3870,3870,3860,240
|
|
20241122,151800,633950510,3880,3880,3880,3880,0
|
|
20241122,151700,633950510,3880,3880,3880,3880,0
|
|
20241122,151600,633950510,3880,3880,3880,3880,0
|
|
20241122,151500,633950510,3880,3880,3880,3880,0
|
|
20241122,151400,633950510,3880,3880,3880,3880,25
|
|
20241122,151300,633853510,3880,3880,3880,3880,1
|
|
20241122,151200,633849630,3870,3880,3880,3870,35
|
|
20241122,151100,633714135,3880,3880,3880,3880,20
|
|
20241122,151000,633636535,3880,3880,3880,3880,0
|
|
20241122,150900,633636535,3880,3880,3880,3880,0
|
|
20241122,150800,633636535,3880,3880,3880,3880,0
|
|
20241122,150700,633636535,3880,3880,3880,3880,0
|
|
20241122,150600,633636535,3880,3885,3885,3880,46
|
|
20241122,150500,633458040,3885,3885,3885,3885,94
|
|
20241122,150400,633092850,3885,3885,3885,3885,0
|
|
20241122,150300,633092850,3885,3885,3885,3885,0
|
|
20241122,150200,633092850,3885,3885,3885,3885,2
|
|
20241122,150100,633085080,3885,3885,3885,3885,0
|
|
20241122,150000,633085080,3885,3885,3885,3885,33
|
|
20241122,145900,632956875,3885,3885,3885,3885,0
|
|
20241122,145800,632956875,3885,3885,3885,3885,0
|
|
20241122,145700,632956875,3885,3890,3890,3885,288
|
|
20241122,145600,631836650,3900,3900,3900,3900,0
|
|
20241122,145500,631836650,3900,3900,3900,3900,0
|
|
20241122,145400,631836650,3900,3890,3910,3890,43
|
|
20241122,145300,631669260,3910,3910,3910,3910,0
|
|
20241122,145200,631669260,3910,3910,3910,3910,6
|
|
20241122,145100,631645800,3900,3885,3910,3885,44
|
|
20241122,145000,631474660,3885,3885,3885,3885,1
|
|
20241122,144900,631470775,3885,3885,3885,3885,1
|
|
20241122,144800,631466890,3885,3885,3885,3885,33
|
|
20241122,144700,631338685,3910,3910,3910,3910,30
|
|
20241122,144600,631221385,3910,3900,3915,3900,410
|
|
20241122,144500,629618140,3890,3860,3890,3860,1943
|
|
20241122,144400,622073015,3880,3875,3880,3875,10
|
|
20241122,144300,622034220,3875,3875,3875,3875,51
|
|
20241122,144200,621836595,3870,3870,3870,3870,32
|
|
20241122,144100,621712755,3870,3870,3870,3870,0
|
|
20241122,144000,621712755,3870,3870,3870,3870,0
|
|
20241122,143900,621712755,3870,3870,3870,3870,33
|
|
20241122,143800,621585045,3860,3860,3860,3855,1005
|
|
20241122,143700,617705760,3860,3860,3860,3860,0
|
|
20241122,143600,617705760,3860,3860,3860,3860,2
|
|
20241122,143500,617698040,3870,3870,3870,3870,30
|
|
20241122,143400,617581940,3860,3860,3860,3860,0
|
|
20241122,143300,617581940,3860,3865,3865,3860,33
|
|
20241122,143200,617454545,3875,3875,3875,3875,3
|
|
20241122,143100,617442920,3860,3860,3860,3860,0
|
|
20241122,143000,617442920,3860,3860,3870,3860,129
|
|
20241122,142900,616944970,3860,3860,3860,3860,0
|
|
20241122,142800,616944970,3860,3860,3860,3860,0
|
|
20241122,142700,616944970,3860,3875,3875,3860,33
|
|
20241122,142600,616817305,3860,3860,3860,3860,0
|
|
20241122,142500,616817305,3860,3860,3860,3860,0
|
|
20241122,142400,616817305,3860,3860,3860,3860,310
|
|
20241122,142300,615620705,3860,3860,3860,3860,0
|
|
20241122,142200,615620705,3860,3860,3860,3860,0
|
|
20241122,142100,615620705,3860,3880,3880,3860,90
|
|
20241122,142000,615272065,3890,3890,3890,3890,0
|
|
20241122,141900,615272065,3890,3890,3890,3890,0
|
|
20241122,141800,615272065,3890,3875,3890,3860,34
|
|
20241122,141700,615140555,3860,3860,3860,3860,0
|
|
20241122,141600,615140555,3860,3860,3860,3860,0
|
|
20241122,141500,615140555,3860,3860,3860,3860,33
|
|
20241122,141400,615013175,3865,3865,3865,3865,0
|
|
20241122,141300,615013175,3865,3865,3865,3865,10
|
|
20241122,141200,614974525,3865,3885,3885,3865,45
|
|
20241122,141100,614799980,3870,3870,3870,3870,10
|
|
20241122,141000,614761280,3895,3895,3895,3895,8
|
|
20241122,140900,614730120,3900,3870,3900,3870,38
|
|
20241122,140800,614582970,3880,3880,3880,3880,9
|
|
20241122,140700,614548050,3880,3880,3880,3880,0
|
|
20241122,140600,614548050,3880,3880,3880,3880,32
|
|
20241122,140500,614423890,3885,3885,3885,3885,0
|
|
20241122,140400,614423890,3885,3885,3885,3885,0
|
|
20241122,140300,614423890,3885,3880,3885,3860,980
|
|
20241122,140200,610638805,3880,3880,3880,3880,0
|
|
20241122,140100,610638805,3880,3880,3880,3880,1014
|
|
20241122,140000,606704485,3885,3880,3885,3880,57
|
|
20241122,135900,606483205,3880,3880,3880,3880,42
|
|
20241122,135800,606320245,3885,3880,3905,3880,260
|
|
20241122,135700,605306405,3880,3890,3890,3880,54
|
|
20241122,135600,605096555,3880,3880,3880,3880,213
|
|
20241122,135500,604270115,3880,3880,3880,3880,41
|
|
20241122,135400,604111035,3880,3890,3890,3880,53
|
|
20241122,135300,603905075,3880,3905,3905,3880,66
|
|
20241122,135200,603648370,3880,3880,3880,3880,42
|
|
20241122,135100,603485410,3880,3885,3905,3880,32
|
|
20241122,135000,603360970,3880,3880,3880,3880,96
|
|
20241122,134900,602988490,3880,3880,3880,3880,41
|
|
20241122,134800,602829410,3880,3880,3880,3880,59
|
|
20241122,134700,602600490,3880,3880,3880,3880,75
|
|
20241122,134600,602309490,3880,3880,3880,3880,41
|
|
20241122,134500,602150410,3880,3880,3880,3880,181
|
|
20241122,134400,601448130,3880,3885,3885,3880,422
|
|
20241122,134300,599808820,3885,3885,3885,3885,90
|
|
20241122,134200,599459170,3905,3885,3905,3885,534
|
|
20241122,134100,597384535,3885,3890,3890,3885,43
|
|
20241122,134000,597217370,3890,3890,3890,3890,42
|
|
20241122,133900,597053990,3885,3890,3890,3885,54
|
|
20241122,133800,596844035,3885,3885,3890,3885,45
|
|
20241122,133700,596669195,3890,3885,3890,3885,41
|
|
20241122,133600,596509810,3905,3895,3905,3885,33
|
|
20241122,133500,596381565,3900,3890,3905,3885,285
|
|
20241122,133400,595269530,3905,3885,3905,3885,581
|
|
20241122,133300,593012140,3885,3910,3910,3885,105
|
|
20241122,133200,592603465,3890,3880,3905,3880,711
|
|
20241122,133100,589830325,3885,3880,3900,3880,506
|
|
20241122,133000,587861290,3880,3890,3890,3880,87
|
|
20241122,132900,587523535,3890,3885,3895,3880,1256
|
|
20241122,132800,582649205,3895,3885,3900,3885,383
|
|
20241122,132700,581157715,3900,3895,3910,3885,625
|
|
20241122,132600,578719530,3905,3880,3905,3880,53
|
|
20241122,132500,578513695,3905,3885,3910,3885,422
|
|
20241122,132400,576864805,3910,3900,3910,3885,193
|
|
20241122,132300,576111055,3905,3900,3910,3875,324
|
|
20241122,132200,574846925,3870,3885,3905,3870,233
|
|
20241122,132100,573943595,3910,3880,3910,3875,468
|
|
20241122,132000,572120135,3905,3870,3910,3870,166
|
|
20241122,131900,571473610,3890,3895,3895,3860,406
|
|
20241122,131800,569900630,3860,3870,3900,3860,261
|
|
20241122,131700,568888015,3900,3860,3900,3860,462
|
|
20241122,131600,567104180,3880,3855,3915,3855,1418
|
|
20241122,131500,561595355,3855,3860,3880,3845,5623
|
|
20241122,131400,539890645,3855,3950,4000,3855,18716
|
|
20241122,131300,466317705,3950,3895,4055,3895,52642
|
|
20241122,131200,259111875,3895,3865,3895,3865,2325
|
|
20241122,131100,250096260,3865,3865,3865,3865,126
|
|
20241122,131000,249609270,3855,3855,3855,3855,0
|
|
20241122,130900,249609270,3855,3855,3855,3855,33
|
|
20241122,130800,249482055,3870,3870,3870,3870,1
|
|
20241122,130700,249478185,3850,3850,3850,3850,0
|
|
20241122,130600,249478185,3850,3850,3850,3850,33
|
|
20241122,130500,249351135,3870,3870,3870,3870,0
|
|
20241122,130400,249351135,3870,3870,3870,3870,3
|
|
20241122,130300,249339525,3870,3835,3870,3835,2861
|
|
20241122,130200,238280535,3830,3830,3830,3830,235
|
|
20241122,130100,237380485,3830,3825,3830,3825,2699
|
|
20241122,130000,227051710,3825,3820,3845,3820,714
|
|
20241122,125900,224320765,3825,3830,3830,3820,2228
|
|
20241122,125800,215795990,3825,3825,3825,3825,0
|
|
20241122,125700,215795990,3825,3850,3850,3825,2052
|
|
20241122,125600,207946100,3830,3830,3830,3830,0
|
|
20241122,125500,207946100,3830,3830,3830,3830,0
|
|
20241122,125400,207946100,3830,3830,3830,3830,32
|
|
20241122,125300,207823540,3830,3830,3830,3830,0
|
|
20241122,125200,207823540,3830,3835,3835,3830,29
|
|
20241122,125100,207712465,3835,3835,3835,3835,0
|
|
20241122,125000,207712465,3835,3835,3835,3835,0
|
|
20241122,124900,207712465,3835,3855,3855,3835,169
|
|
20241122,124800,207062170,3850,3850,3850,3850,10
|
|
20241122,124700,207023670,3850,3840,3850,3840,150
|
|
20241122,124600,206446770,3830,3830,3830,3830,30
|
|
20241122,124500,206331870,3840,3840,3840,3840,0
|
|
20241122,124400,206331870,3840,3840,3840,3840,0
|
|
20241122,124300,206331870,3840,3825,3840,3825,85
|
|
20241122,124200,206005920,3750,3750,3750,3750,0
|
|
20241122,124100,206005920,3750,3840,3840,3750,3213
|
|
20241122,124000,193746310,3830,3835,3835,3830,29
|
|
20241122,123900,193635105,3825,3825,3825,3825,0
|
|
20241122,123800,193635105,3825,3825,3825,3825,100
|
|
20241122,123700,193252605,3825,3825,3825,3825,30
|
|
20241122,123600,193137855,3840,3840,3840,3840,26
|
|
20241122,123500,193038015,3825,3825,3825,3825,0
|
|
20241122,123400,193038015,3825,3825,3825,3825,30
|
|
20241122,123300,192923265,3840,3825,3840,3825,334
|
|
20241122,123200,191645700,3825,3825,3825,3825,0
|
|
20241122,123100,191645700,3825,3835,3835,3825,30
|
|
20241122,123000,191530670,3825,3825,3825,3825,0
|
|
20241122,122900,191530670,3825,3825,3825,3825,0
|
|
20241122,122800,191530670,3825,3825,3825,3825,0
|
|
20241122,122700,191530670,3825,3825,3825,3825,0
|
|
20241122,122600,191530670,3825,3825,3825,3825,0
|
|
20241122,122500,191530670,3825,3825,3825,3825,0
|
|
20241122,122400,191530670,3825,3825,3825,3825,0
|
|
20241122,122300,191530670,3825,3825,3825,3825,1000
|
|
20241122,122200,187705670,3840,3840,3840,3840,26
|
|
20241122,122100,187605830,3825,3825,3825,3825,0
|
|
20241122,122000,187605830,3825,3825,3825,3825,0
|
|
20241122,121900,187605830,3825,3840,3840,3825,1001
|
|
20241122,121800,183776990,3825,3825,3825,3825,0
|
|
20241122,121700,183776990,3825,3825,3825,3825,2
|
|
20241122,121600,183769340,3825,3845,3845,3825,36
|
|
20241122,121500,183631380,3845,3845,3845,3845,5
|
|
20241122,121400,183612155,3845,3845,3845,3845,1
|
|
20241122,121300,183608310,3820,3820,3820,3820,30
|
|
20241122,121200,183493710,3820,3820,3820,3820,0
|
|
20241122,121100,183493710,3820,3820,3820,3820,0
|
|
20241122,121000,183493710,3820,3825,3825,3820,30
|
|
20241122,120900,183378965,3830,3830,3830,3830,0
|
|
20241122,120800,183378965,3830,3830,3830,3830,204
|
|
20241122,120700,182597645,3810,3825,3825,3810,30
|
|
20241122,120600,182482925,3830,3830,3830,3830,0
|
|
20241122,120500,182482925,3830,3810,3830,3810,31
|
|
20241122,120400,182364795,3810,3810,3810,3810,0
|
|
20241122,120300,182364795,3810,3810,3810,3810,0
|
|
20241122,120200,182364795,3810,3815,3815,3810,29
|
|
20241122,120100,182254170,3810,3810,3810,3810,0
|
|
20241122,120000,182254170,3810,3810,3810,3810,0
|
|
20241122,115900,182254170,3810,3810,3810,3810,30
|
|
20241122,115800,182139870,3810,3810,3810,3810,0
|
|
20241122,115700,182139870,3810,3810,3810,3810,0
|
|
20241122,115600,182139870,3810,3820,3820,3810,30
|
|
20241122,115500,182025290,3825,3830,3830,3825,325
|
|
20241122,115400,180782160,3830,3825,3830,3825,49
|
|
20241122,115300,180594495,3825,3810,3825,3810,32
|
|
20241122,115200,180472545,3810,3810,3810,3810,0
|
|
20241122,115100,180472545,3810,3810,3810,3810,0
|
|
20241122,115000,180472545,3810,3820,3820,3810,30
|
|
20241122,114900,180357965,3820,3820,3820,3820,152
|
|
20241122,114800,179777325,3825,3825,3825,3825,0
|
|
20241122,114700,179777325,3825,3820,3825,3820,32
|
|
20241122,114600,179655070,3820,3820,3820,3820,0
|
|
20241122,114500,179655070,3820,3820,3820,3820,0
|
|
20241122,114400,179655070,3820,3820,3820,3820,29
|
|
20241122,114300,179544290,3825,3820,3825,3820,348
|
|
20241122,114200,178214640,3820,3820,3820,3820,0
|
|
20241122,114100,178214640,3820,3815,3820,3805,66
|
|
20241122,114000,177962685,3815,3805,3815,3805,116
|
|
20241122,113900,177520590,3800,3800,3800,3800,0
|
|
20241122,113800,177520590,3800,3805,3805,3800,29
|
|
20241122,113700,177410255,3800,3800,3800,3800,24
|
|
20241122,113600,177319055,3805,3805,3805,3805,0
|
|
20241122,113500,177319055,3805,3805,3805,3805,230
|
|
20241122,113400,176443905,3805,3805,3805,3805,100
|
|
20241122,113300,176063405,3800,3800,3800,3800,0
|
|
20241122,113200,176063405,3800,3800,3800,3800,1034
|
|
20241122,113100,172134205,3800,3800,3800,3800,3343
|
|
20241122,113000,159430805,3805,3805,3805,3805,0
|
|
20241122,112900,159430805,3805,3810,3810,3805,30
|
|
20241122,112800,159316540,3810,3810,3810,3810,0
|
|
20241122,112700,159316540,3810,3810,3810,3810,0
|
|
20241122,112600,159316540,3810,3810,3810,3810,29
|
|
20241122,112500,159206050,3810,3810,3810,3810,0
|
|
20241122,112400,159206050,3810,3810,3810,3810,0
|
|
20241122,112300,159206050,3810,3810,3810,3810,97
|
|
20241122,112200,158836480,3835,3835,3835,3835,1
|
|
20241122,112100,158832645,3810,3850,3850,3810,3092
|
|
20241122,112000,147051305,3810,3850,3850,3810,31
|
|
20241122,111900,146933155,3805,3780,3805,3780,1738
|
|
20241122,111800,140333810,3780,3780,3780,3780,1
|
|
20241122,111700,140330030,3765,3775,3775,3765,29
|
|
20241122,111600,140220575,3765,3765,3765,3765,0
|
|
20241122,111500,140220575,3765,3765,3780,3765,124
|
|
20241122,111400,139752425,3775,3775,3775,3775,30
|
|
20241122,111300,139639175,3775,3775,3775,3775,0
|
|
20241122,111200,139639175,3775,3775,3775,3775,96
|
|
20241122,111100,139276775,3765,3770,3770,3765,30
|
|
20241122,111000,139163690,3785,3785,3785,3785,0
|
|
20241122,110900,139163690,3785,3785,3785,3785,1
|
|
20241122,110800,139159905,3770,3770,3770,3770,30
|
|
20241122,110700,139046805,3785,3785,3785,3785,0
|
|
20241122,110600,139046805,3785,3785,3785,3785,1001
|
|
20241122,110500,135258020,3760,3800,3800,3760,1365
|
|
20241122,110400,130095960,3800,3800,3800,3800,408
|
|
20241122,110300,128545560,3800,3800,3800,3800,223
|
|
20241122,110200,127698160,3810,3835,3835,3810,2330
|
|
20241122,110100,118799865,3840,3885,3925,3825,15313
|
|
20241122,110000,59084350,3850,3795,3850,3795,6059
|
|
20241122,105900,35761645,3740,3715,3745,3715,949
|
|
20241122,105800,32222750,3720,3720,3725,3720,315
|
|
20241122,105700,31049475,3715,3715,3715,3715,13
|
|
20241122,105600,31001180,3715,3715,3715,3715,44
|
|
20241122,105500,30837720,3695,3710,3710,3695,27
|
|
20241122,105400,30737705,3710,3710,3710,3710,43
|
|
20241122,105300,30578175,3710,3710,3710,3710,13
|
|
20241122,105200,30529945,3710,3710,3710,3710,143
|
|
20241122,105100,29999415,3710,3710,3710,3710,56
|
|
20241122,105000,29791655,3710,3710,3710,3710,14
|
|
20241122,104900,29739715,3710,3710,3710,3710,13
|
|
20241122,104800,29691485,3710,3710,3710,3710,42
|
|
20241122,104700,29535665,3710,3710,3710,3710,27
|
|
20241122,104600,29435495,3710,3710,3710,3710,14
|
|
20241122,104500,29383555,3710,3710,3710,3710,46
|
|
20241122,104400,29212895,3710,3710,3710,3710,13
|
|
20241122,104300,29164665,3710,3705,3710,3705,27
|
|
20241122,104200,29064560,3705,3705,3705,3705,45
|
|
20241122,104100,28897835,3725,3705,3725,3705,14
|
|
20241122,104000,28845945,3705,3725,3725,3705,14
|
|
20241122,103900,28794055,3700,3700,3700,3700,56
|
|
20241122,103800,28586855,3700,3700,3700,3700,14
|
|
20241122,103700,28535055,3700,3700,3700,3700,13
|
|
20241122,103600,28486955,3700,3725,3725,3700,543
|
|
20241122,103500,26465210,3705,3700,3705,3700,48
|
|
20241122,103400,26287440,3700,3695,3700,3695,43
|
|
20241122,103300,26128475,3690,3690,3695,3690,43
|
|
20241122,103200,25969665,3690,3700,3700,3690,713
|
|
20241122,103100,23331695,3690,3690,3690,3690,14
|
|
20241122,103000,23280035,3690,3690,3690,3685,234
|
|
20241122,102900,22416725,3690,3690,3690,3690,13
|
|
20241122,102800,22368755,3690,3690,3690,3690,13
|
|
20241122,102700,22320785,3690,3695,3695,3690,87
|
|
20241122,102600,21999545,3695,3695,3695,3695,27
|
|
20241122,102500,21899780,3695,3695,3695,3695,13
|
|
20241122,102400,21851745,3695,3695,3695,3695,43
|
|
20241122,102300,21692860,3695,3695,3695,3695,14
|
|
20241122,102200,21641130,3695,3695,3695,3695,27
|
|
20241122,102100,21541365,3690,3690,3690,3690,43
|
|
20241122,102000,21382695,3690,3690,3690,3690,13
|
|
20241122,101900,21334725,3690,3690,3690,3690,14
|
|
20241122,101800,21283065,3690,3695,3695,3690,359
|
|
20241122,101700,19956810,3695,3695,3695,3695,13
|
|
20241122,101600,19908775,3695,3695,3695,3695,13
|
|
20241122,101500,19860740,3695,3695,3695,3695,44
|
|
20241122,101400,19698160,3695,3695,3695,3695,27
|
|
20241122,101300,19598395,3700,3690,3700,3685,503
|
|
20241122,101200,17740890,3690,3690,3690,3690,43
|
|
20241122,101100,17582220,3690,3690,3690,3690,28
|
|
20241122,101000,17478900,3690,3690,3695,3690,165
|
|
20241122,100900,16869300,3690,3695,3695,3685,860
|
|
20241122,100800,13694465,3695,3695,3695,3695,13
|
|
20241122,100700,13646430,3695,3695,3695,3695,14
|
|
20241122,100600,13594700,3695,3695,3695,3695,43
|
|
20241122,100500,13435815,3695,3695,3695,3695,27
|
|
20241122,100400,13336050,3695,3695,3695,3695,13
|
|
20241122,100300,13288015,3690,3690,3690,3690,14
|
|
20241122,100200,13236355,3690,3695,3695,3690,410
|
|
20241122,100100,11721470,3695,3700,3700,3695,27
|
|
20241122,100000,11621695,3700,3700,3700,3700,41
|
|
20241122,095900,11469995,3700,3700,3700,3700,114
|
|
20241122,095800,11048195,3700,3700,3700,3700,13
|
|
20241122,095700,11000095,3700,3700,3700,3700,40
|
|
20241122,095600,10852095,3700,3695,3700,3695,80
|
|
20241122,095500,10556160,3695,3695,3695,3695,14
|
|
20241122,095400,10504430,3695,3695,3695,3695,13
|
|
20241122,095300,10456395,3695,3695,3695,3695,28
|
|
20241122,095200,10352935,3695,3695,3695,3695,13
|
|
20241122,095100,10304900,3695,3695,3695,3695,14
|
|
20241122,095000,10253170,3695,3695,3695,3695,13
|
|
20241122,094900,10205135,3695,3695,3695,3695,27
|
|
20241122,094800,10105370,3695,3695,3695,3695,13
|
|
20241122,094700,10057335,3695,3695,3695,3695,14
|
|
20241122,094600,10005605,3695,3695,3695,3695,13
|
|
20241122,094500,9957570,3695,3695,3695,3695,14
|
|
20241122,094400,9905840,3695,3695,3695,3695,26
|
|
20241122,094300,9809770,3695,3695,3695,3695,14
|
|
20241122,094200,9758040,3695,3695,3695,3695,13
|
|
20241122,094100,9710005,3700,3700,3700,3700,47
|
|
20241122,094000,9536105,3700,3700,3700,3700,26
|
|
20241122,093900,9439905,3695,3695,3695,3695,14
|
|
20241122,093800,9388175,3695,3695,3695,3695,13
|
|
20241122,093700,9340140,3695,3695,3695,3695,14
|
|
20241122,093600,9288410,3695,3695,3695,3695,26
|
|
20241122,093500,9192340,3695,3695,3695,3695,14
|
|
20241122,093400,9140610,3695,3715,3715,3695,14
|
|
20241122,093300,9088860,3695,3695,3695,3695,34
|
|
20241122,093200,8963230,3695,3695,3715,3695,81
|
|
20241122,093100,8663875,3695,3695,3695,3695,14
|
|
20241122,093000,8612145,3695,3700,3700,3695,13
|
|
20241122,092900,8564085,3700,3700,3700,3700,95
|
|
20241122,092800,8212585,3695,3695,3695,3695,26
|
|
20241122,092700,8116515,3695,3695,3695,3695,14
|
|
20241122,092600,8064785,3695,3695,3695,3695,13
|
|
20241122,092500,8016750,3695,3695,3695,3695,14
|
|
20241122,092400,7965020,3695,3695,3695,3695,26
|
|
20241122,092300,7868950,3690,3690,3690,3690,0
|
|
20241122,092200,7868950,3690,3690,3690,3690,0
|
|
20241122,092100,7868950,3690,3690,3690,3690,0
|
|
20241122,092000,7868950,3690,3690,3690,3690,0
|
|
20241122,091900,7868950,3690,3690,3690,3690,0
|
|
20241122,091800,7868950,3690,3690,3690,3690,0
|
|
20241122,091700,7868950,3690,3690,3690,3690,100
|
|
20241122,091600,7499950,3690,3690,3690,3690,0
|
|
20241122,091500,7499950,3690,3690,3690,3690,0
|
|
20241122,091400,7499950,3690,3690,3690,3675,1823
|
|
20241122,091300,776805,3725,3725,3725,3725,0
|
|
20241122,091200,776805,3725,3725,3725,3725,0
|
|
20241122,091100,776805,3725,3725,3725,3725,1
|
|
20241122,091000,773080,3690,3690,3690,3690,0
|
|
20241122,090900,773080,3690,3690,3690,3690,0
|
|
20241122,090800,773080,3690,3690,3690,3690,10
|
|
20241122,090700,736180,3690,3690,3690,3690,0
|
|
20241122,090600,736180,3690,3690,3690,3690,0
|
|
20241122,090500,736180,3690,3690,3690,3690,2
|
|
20241122,090400,728800,3690,3690,3690,3690,0
|
|
20241122,090300,728800,3690,3690,3690,3690,0
|
|
20241122,090200,728800,3690,3690,3690,3690,0
|
|
20241122,090100,728800,3690,3690,3690,3690,23
|
|
20241122,090000,643930,3690,3690,3800,3690,174
|