603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190000,337041235,4375,4375,4375,4375,1158
|
|
20241122,185900,337041235,4375,4375,4375,4375,0
|
|
20241122,185800,337041235,4375,4375,4375,4375,0
|
|
20241122,185700,337041235,4375,4375,4375,4375,0
|
|
20241122,185600,337041235,4375,4375,4375,4375,0
|
|
20241122,185500,337041235,4375,4375,4375,4375,0
|
|
20241122,185400,337041235,4375,4375,4375,4375,0
|
|
20241122,185300,337041235,4375,4375,4375,4375,0
|
|
20241122,185200,337041235,4375,4375,4375,4375,0
|
|
20241122,185100,337041235,4375,4375,4375,4375,0
|
|
20241122,185000,337041235,4375,4375,4375,4375,0
|
|
20241122,184900,337041235,4375,4375,4375,4375,0
|
|
20241122,184800,337041235,4375,4375,4375,4375,0
|
|
20241122,184700,337041235,4375,4375,4375,4375,0
|
|
20241122,184600,337041235,4375,4375,4375,4375,0
|
|
20241122,184500,337041235,4375,4375,4375,4375,0
|
|
20241122,184400,337041235,4375,4375,4375,4375,0
|
|
20241122,184300,337041235,4375,4375,4375,4375,0
|
|
20241122,184200,337041235,4375,4375,4375,4375,0
|
|
20241122,184100,337041235,4375,4375,4375,4375,0
|
|
20241122,184000,337041235,4375,4375,4375,4375,0
|
|
20241122,183900,337041235,4375,4375,4375,4375,0
|
|
20241122,183800,337041235,4375,4375,4375,4375,0
|
|
20241122,183700,337041235,4375,4375,4375,4375,0
|
|
20241122,183600,337041235,4375,4375,4375,4375,0
|
|
20241122,183500,337041235,4375,4375,4375,4375,0
|
|
20241122,183400,337041235,4375,4375,4375,4375,0
|
|
20241122,183300,337041235,4375,4375,4375,4375,0
|
|
20241122,183200,337041235,4375,4375,4375,4375,0
|
|
20241122,183100,337041235,4375,4375,4375,4375,0
|
|
20241122,183000,337041235,4375,4375,4375,4375,1158
|
|
20241122,182900,337041235,4375,4375,4375,4375,0
|
|
20241122,182800,337041235,4375,4375,4375,4375,0
|
|
20241122,182700,337041235,4375,4375,4375,4375,0
|
|
20241122,182600,337041235,4375,4375,4375,4375,0
|
|
20241122,182500,337041235,4375,4375,4375,4375,0
|
|
20241122,182400,337041235,4375,4375,4375,4375,0
|
|
20241122,182300,337041235,4375,4375,4375,4375,0
|
|
20241122,182200,337041235,4375,4375,4375,4375,0
|
|
20241122,182100,337041235,4375,4375,4375,4375,0
|
|
20241122,182000,337041235,4375,4375,4375,4375,0
|
|
20241122,181900,337041235,4375,4375,4375,4375,0
|
|
20241122,181800,337041235,4375,4375,4375,4375,0
|
|
20241122,181700,337041235,4375,4375,4375,4375,0
|
|
20241122,181600,337041235,4375,4375,4375,4375,0
|
|
20241122,181500,337041235,4375,4375,4375,4375,0
|
|
20241122,181400,337041235,4375,4375,4375,4375,0
|
|
20241122,181300,337041235,4375,4375,4375,4375,0
|
|
20241122,181200,337041235,4375,4375,4375,4375,0
|
|
20241122,181100,337041235,4375,4375,4375,4375,0
|
|
20241122,181000,337041235,4375,4375,4375,4375,0
|
|
20241122,180900,337041235,4375,4375,4375,4375,0
|
|
20241122,180800,337041235,4375,4375,4375,4375,0
|
|
20241122,180700,337041235,4375,4375,4375,4375,0
|
|
20241122,180600,337041235,4375,4375,4375,4375,0
|
|
20241122,180500,337041235,4375,4375,4375,4375,0
|
|
20241122,180400,337041235,4375,4375,4375,4375,0
|
|
20241122,180300,337041235,4375,4375,4375,4375,0
|
|
20241122,180200,337041235,4375,4375,4375,4375,0
|
|
20241122,180100,337041235,4375,4375,4375,4375,0
|
|
20241122,180000,337041235,4375,4375,4375,4375,1158
|
|
20241122,175900,337041235,4375,4375,4375,4375,0
|
|
20241122,175800,337041235,4375,4375,4375,4375,0
|
|
20241122,175700,337041235,4375,4375,4375,4375,0
|
|
20241122,175600,337041235,4375,4375,4375,4375,0
|
|
20241122,175500,337041235,4375,4375,4375,4375,0
|
|
20241122,175400,337041235,4375,4375,4375,4375,0
|
|
20241122,175300,337041235,4375,4375,4375,4375,0
|
|
20241122,175200,337041235,4375,4375,4375,4375,0
|
|
20241122,175100,337041235,4375,4375,4375,4375,0
|
|
20241122,175000,337041235,4375,4375,4375,4375,0
|
|
20241122,174900,337041235,4375,4375,4375,4375,0
|
|
20241122,174800,337041235,4375,4375,4375,4375,0
|
|
20241122,174700,337041235,4375,4375,4375,4375,0
|
|
20241122,174600,337041235,4375,4375,4375,4375,0
|
|
20241122,174500,337041235,4375,4375,4375,4375,0
|
|
20241122,174400,337041235,4375,4375,4375,4375,0
|
|
20241122,174300,337041235,4375,4375,4375,4375,0
|
|
20241122,174200,337041235,4375,4375,4375,4375,0
|
|
20241122,174100,337041235,4375,4375,4375,4375,0
|
|
20241122,174000,337041235,4375,4375,4375,4375,0
|
|
20241122,173900,337041235,4375,4375,4375,4375,0
|
|
20241122,173800,337041235,4375,4375,4375,4375,0
|
|
20241122,173700,337041235,4375,4375,4375,4375,0
|
|
20241122,173600,337041235,4375,4375,4375,4375,0
|
|
20241122,173500,337041235,4375,4375,4375,4375,0
|
|
20241122,173400,337041235,4375,4375,4375,4375,0
|
|
20241122,173300,337041235,4375,4375,4375,4375,0
|
|
20241122,173200,337041235,4375,4375,4375,4375,0
|
|
20241122,173100,337041235,4375,4375,4375,4375,0
|
|
20241122,173000,337041235,4375,4375,4375,4375,1158
|
|
20241122,172900,337041235,4375,4375,4375,4375,0
|
|
20241122,172800,337041235,4375,4375,4375,4375,0
|
|
20241122,172700,337041235,4375,4375,4375,4375,0
|
|
20241122,172600,337041235,4375,4375,4375,4375,0
|
|
20241122,172500,337041235,4375,4375,4375,4375,0
|
|
20241122,172400,337041235,4375,4375,4375,4375,0
|
|
20241122,172300,337041235,4375,4375,4375,4375,0
|
|
20241122,172200,337041235,4375,4375,4375,4375,0
|
|
20241122,172100,337041235,4375,4375,4375,4375,0
|
|
20241122,172000,337041235,4375,4375,4375,4375,0
|
|
20241122,171900,337041235,4375,4375,4375,4375,0
|
|
20241122,171800,337041235,4375,4375,4375,4375,0
|
|
20241122,171700,337041235,4375,4375,4375,4375,0
|
|
20241122,171600,337041235,4375,4375,4375,4375,0
|
|
20241122,171500,337041235,4375,4375,4375,4375,0
|
|
20241122,171400,337041235,4375,4375,4375,4375,0
|
|
20241122,171300,337041235,4375,4375,4375,4375,0
|
|
20241122,171200,337041235,4375,4375,4375,4375,0
|
|
20241122,171100,337041235,4375,4375,4375,4375,0
|
|
20241122,171000,337041235,4375,4375,4375,4375,0
|
|
20241122,170900,337041235,4375,4375,4375,4375,0
|
|
20241122,170800,337041235,4375,4375,4375,4375,0
|
|
20241122,170700,337041235,4375,4375,4375,4375,0
|
|
20241122,170600,337041235,4375,4375,4375,4375,0
|
|
20241122,170500,337041235,4375,4375,4375,4375,0
|
|
20241122,170400,337041235,4375,4375,4375,4375,0
|
|
20241122,170300,337041235,4375,4375,4375,4375,0
|
|
20241122,170200,337041235,4375,4375,4375,4375,0
|
|
20241122,170100,337041235,4375,4375,4375,4375,0
|
|
20241122,170000,337041235,4375,4375,4375,4375,1158
|
|
20241122,165900,337041235,4375,4375,4375,4375,0
|
|
20241122,165800,337041235,4375,4375,4375,4375,0
|
|
20241122,165700,337041235,4375,4375,4375,4375,0
|
|
20241122,165600,337041235,4375,4375,4375,4375,0
|
|
20241122,165500,337041235,4375,4375,4375,4375,0
|
|
20241122,165400,337041235,4375,4375,4375,4375,0
|
|
20241122,165300,337041235,4375,4375,4375,4375,0
|
|
20241122,165200,337041235,4375,4375,4375,4375,0
|
|
20241122,165100,337041235,4375,4375,4375,4375,0
|
|
20241122,165000,337041235,4375,4375,4375,4375,0
|
|
20241122,164900,337041235,4375,4375,4375,4375,0
|
|
20241122,164800,337041235,4375,4375,4375,4375,0
|
|
20241122,164700,337041235,4375,4375,4375,4375,0
|
|
20241122,164600,337041235,4375,4375,4375,4375,0
|
|
20241122,164500,337041235,4375,4375,4375,4375,0
|
|
20241122,164400,337041235,4375,4375,4375,4375,0
|
|
20241122,164300,337041235,4375,4375,4375,4375,0
|
|
20241122,164200,337041235,4375,4375,4375,4375,0
|
|
20241122,164100,337041235,4375,4375,4375,4375,0
|
|
20241122,164000,337041235,4375,4375,4375,4375,0
|
|
20241122,163900,337041235,4375,4375,4375,4375,0
|
|
20241122,163800,337041235,4375,4375,4375,4375,0
|
|
20241122,163700,337041235,4375,4375,4375,4375,0
|
|
20241122,163600,337041235,4375,4375,4375,4375,0
|
|
20241122,163500,337041235,4375,4375,4375,4375,0
|
|
20241122,163400,337041235,4375,4375,4375,4375,0
|
|
20241122,163300,337041235,4375,4375,4375,4375,0
|
|
20241122,163200,337041235,4375,4375,4375,4375,0
|
|
20241122,163100,337041235,4375,4375,4375,4375,0
|
|
20241122,163000,337041235,4375,4375,4375,4375,1158
|
|
20241122,162900,337041235,4375,4375,4375,4375,0
|
|
20241122,162800,337041235,4375,4375,4375,4375,0
|
|
20241122,162700,337041235,4375,4375,4375,4375,0
|
|
20241122,162600,337041235,4375,4375,4375,4375,0
|
|
20241122,162500,337041235,4375,4375,4375,4375,0
|
|
20241122,162400,337041235,4375,4375,4375,4375,0
|
|
20241122,162300,337041235,4375,4375,4375,4375,0
|
|
20241122,162200,337041235,4375,4375,4375,4375,0
|
|
20241122,162100,337041235,4375,4375,4375,4375,0
|
|
20241122,162000,337041235,4375,4375,4375,4375,0
|
|
20241122,161900,337041235,4375,4375,4375,4375,0
|
|
20241122,161800,337041235,4375,4375,4375,4375,0
|
|
20241122,161700,337041235,4375,4375,4375,4375,0
|
|
20241122,161600,337041235,4375,4375,4375,4375,0
|
|
20241122,161500,337041235,4375,4375,4375,4375,0
|
|
20241122,161400,337041235,4375,4375,4375,4375,0
|
|
20241122,161300,337041235,4375,4375,4375,4375,0
|
|
20241122,161200,337041235,4375,4375,4375,4375,0
|
|
20241122,161100,337041235,4375,4375,4375,4375,0
|
|
20241122,161000,337041235,4375,4375,4375,4375,0
|
|
20241122,160900,337041235,4375,4375,4375,4375,0
|
|
20241122,160800,337041235,4375,4375,4375,4375,0
|
|
20241122,160700,337041235,4375,4375,4375,4375,0
|
|
20241122,160600,337041235,4375,4375,4375,4375,0
|
|
20241122,160500,337041235,4375,4375,4375,4375,0
|
|
20241122,160400,337041235,4375,4375,4375,4375,0
|
|
20241122,160300,337041235,4375,4375,4375,4375,0
|
|
20241122,160200,337041235,4375,4375,4375,4375,0
|
|
20241122,160100,337041235,4375,4375,4375,4375,0
|
|
20241122,160000,337041235,4375,4375,4375,4375,1158
|
|
20241122,155900,337041235,4375,4375,4375,4375,0
|
|
20241122,155800,337041235,4375,4375,4375,4375,0
|
|
20241122,155700,337041235,4375,4375,4375,4375,0
|
|
20241122,155600,337041235,4375,4375,4375,4375,0
|
|
20241122,155500,337041235,4375,4375,4375,4375,0
|
|
20241122,155400,337041235,4375,4375,4375,4375,0
|
|
20241122,155300,337041235,4375,4375,4375,4375,0
|
|
20241122,155200,337041235,4375,4375,4375,4375,0
|
|
20241122,155100,337041235,4375,4375,4375,4375,0
|
|
20241122,155000,337041235,4375,4375,4375,4375,0
|
|
20241122,154900,337041235,4375,4375,4375,4375,0
|
|
20241122,154800,337041235,4375,4375,4375,4375,0
|
|
20241122,154700,337041235,4375,4375,4375,4375,0
|
|
20241122,154600,337041235,4375,4375,4375,4375,0
|
|
20241122,154500,337041235,4375,4375,4375,4375,0
|
|
20241122,154400,337041235,4375,4375,4375,4375,0
|
|
20241122,154300,337041235,4375,4375,4375,4375,0
|
|
20241122,154200,337041235,4375,4375,4375,4375,0
|
|
20241122,154100,337041235,4375,4375,4375,4375,0
|
|
20241122,154000,337041235,4375,4375,4375,4375,0
|
|
20241122,153900,337041235,4375,4375,4375,4375,0
|
|
20241122,153800,337041235,4375,4375,4375,4375,0
|
|
20241122,153700,337041235,4375,4375,4375,4375,0
|
|
20241122,153600,337041235,4375,4375,4375,4375,0
|
|
20241122,153500,337041235,4375,4375,4375,4375,0
|
|
20241122,153400,337041235,4375,4375,4375,4375,0
|
|
20241122,153300,337041235,4375,4375,4375,4375,0
|
|
20241122,153200,337041235,4375,4375,4375,4375,0
|
|
20241122,153100,337041235,4375,4375,4375,4375,0
|
|
20241122,153000,337041235,4375,4375,4375,4375,2316
|
|
20241122,152900,331974985,4365,4365,4365,4365,0
|
|
20241122,152800,331974985,4365,4365,4365,4365,0
|
|
20241122,152700,331974985,4365,4365,4365,4365,0
|
|
20241122,152600,331974985,4365,4365,4365,4365,0
|
|
20241122,152500,331974985,4365,4365,4365,4365,0
|
|
20241122,152400,331974985,4365,4365,4365,4365,0
|
|
20241122,152300,331974985,4365,4365,4365,4365,0
|
|
20241122,152200,331974985,4365,4365,4365,4365,0
|
|
20241122,152100,331974985,4365,4365,4365,4365,0
|
|
20241122,152000,331974985,4365,4365,4365,4365,0
|
|
20241122,151900,331974985,4365,4375,4375,4365,145
|
|
20241122,151800,331341940,4370,4370,4370,4370,0
|
|
20241122,151700,331341940,4370,4370,4370,4370,752
|
|
20241122,151600,328055700,4365,4365,4365,4365,200
|
|
20241122,151500,327182700,4370,4370,4370,4370,213
|
|
20241122,151400,326251890,4370,4370,4370,4370,100
|
|
20241122,151300,325814890,4365,4365,4365,4365,400
|
|
20241122,151200,324068890,4370,4370,4370,4370,0
|
|
20241122,151100,324068890,4370,4380,4380,4370,912
|
|
20241122,151000,320080285,4375,4375,4375,4375,0
|
|
20241122,150900,320080285,4375,4375,4375,4375,0
|
|
20241122,150800,320080285,4375,4375,4375,4375,1
|
|
20241122,150700,320075910,4380,4380,4380,4380,0
|
|
20241122,150600,320075910,4380,4380,4380,4370,4965
|
|
20241122,150500,298366975,4375,4375,4375,4375,0
|
|
20241122,150400,298366975,4375,4375,4375,4375,0
|
|
20241122,150300,298366975,4375,4375,4375,4375,150
|
|
20241122,150200,297710725,4375,4380,4380,4375,3000
|
|
20241122,150100,284574410,4380,4380,4380,4380,0
|
|
20241122,150000,284574410,4380,4380,4380,4380,0
|
|
20241122,145900,284574410,4380,4380,4380,4380,3
|
|
20241122,145800,284561270,4390,4385,4390,4385,800
|
|
20241122,145700,281053265,4395,4395,4395,4395,0
|
|
20241122,145600,281053265,4395,4395,4395,4395,0
|
|
20241122,145500,281053265,4395,4395,4395,4395,0
|
|
20241122,145400,281053265,4395,4395,4395,4395,0
|
|
20241122,145300,281053265,4395,4395,4395,4395,0
|
|
20241122,145200,281053265,4395,4395,4395,4395,1
|
|
20241122,145100,281048870,4390,4390,4395,4390,240
|
|
20241122,145000,279995245,4390,4385,4390,4380,63
|
|
20241122,144900,279719230,4390,4390,4390,4390,0
|
|
20241122,144800,279719230,4390,4390,4390,4390,133
|
|
20241122,144700,279135360,4385,4385,4385,4385,0
|
|
20241122,144600,279135360,4385,4385,4385,4385,2
|
|
20241122,144500,279126590,4385,4385,4385,4385,0
|
|
20241122,144400,279126590,4385,4385,4385,4385,0
|
|
20241122,144300,279126590,4385,4385,4385,4385,0
|
|
20241122,144200,279126590,4385,4385,4385,4385,116
|
|
20241122,144100,278617930,4390,4390,4390,4390,23
|
|
20241122,144000,278516960,4390,4390,4390,4390,0
|
|
20241122,143900,278516960,4390,4385,4390,4385,462
|
|
20241122,143800,276490905,4390,4390,4390,4390,0
|
|
20241122,143700,276490905,4390,4390,4390,4390,0
|
|
20241122,143600,276490905,4390,4390,4390,4390,51
|
|
20241122,143500,276267015,4385,4385,4385,4385,0
|
|
20241122,143400,276267015,4385,4385,4385,4385,0
|
|
20241122,143300,276267015,4385,4385,4385,4385,93
|
|
20241122,143200,275859210,4390,4390,4390,4390,0
|
|
20241122,143100,275859210,4390,4385,4390,4385,30
|
|
20241122,143000,275727530,4385,4385,4385,4385,0
|
|
20241122,142900,275727530,4385,4385,4385,4385,0
|
|
20241122,142800,275727530,4385,4385,4385,4385,0
|
|
20241122,142700,275727530,4385,4385,4385,4385,0
|
|
20241122,142600,275727530,4385,4385,4385,4385,0
|
|
20241122,142500,275727530,4385,4385,4385,4385,2
|
|
20241122,142400,275718760,4385,4385,4385,4385,0
|
|
20241122,142300,275718760,4385,4385,4385,4385,260
|
|
20241122,142200,274578660,4385,4385,4385,4385,0
|
|
20241122,142100,274578660,4385,4385,4385,4385,0
|
|
20241122,142000,274578660,4385,4385,4385,4385,1
|
|
20241122,141900,274574275,4380,4380,4380,4380,0
|
|
20241122,141800,274574275,4380,4380,4380,4380,0
|
|
20241122,141700,274574275,4380,4380,4380,4380,0
|
|
20241122,141600,274574275,4380,4380,4380,4380,49
|
|
20241122,141500,274359655,4380,4380,4380,4380,535
|
|
20241122,141400,272016355,4380,4380,4380,4380,0
|
|
20241122,141300,272016355,4380,4380,4380,4380,0
|
|
20241122,141200,272016355,4380,4380,4380,4380,0
|
|
20241122,141100,272016355,4380,4380,4380,4380,0
|
|
20241122,141000,272016355,4380,4380,4380,4380,0
|
|
20241122,140900,272016355,4380,4380,4380,4380,0
|
|
20241122,140800,272016355,4380,4390,4390,4380,501
|
|
20241122,140700,269821965,4385,4390,4390,4385,678
|
|
20241122,140600,266845550,4380,4385,4385,4380,796
|
|
20241122,140500,263358570,4385,4385,4385,4385,100
|
|
20241122,140400,262920070,4385,4380,4385,4380,700
|
|
20241122,140300,259853070,4380,4380,4380,4380,0
|
|
20241122,140200,259853070,4380,4380,4380,4380,10
|
|
20241122,140100,259809270,4390,4390,4390,4390,0
|
|
20241122,140000,259809270,4390,4390,4390,4390,0
|
|
20241122,135900,259809270,4390,4390,4390,4390,0
|
|
20241122,135800,259809270,4390,4390,4390,4390,0
|
|
20241122,135700,259809270,4390,4390,4390,4390,1066
|
|
20241122,135600,255129530,4390,4390,4390,4390,0
|
|
20241122,135500,255129530,4390,4390,4390,4390,299
|
|
20241122,135400,253816920,4390,4390,4390,4390,30
|
|
20241122,135300,253685220,4390,4390,4390,4390,1
|
|
20241122,135200,253680830,4385,4385,4385,4385,0
|
|
20241122,135100,253680830,4385,4385,4385,4385,0
|
|
20241122,135000,253680830,4385,4385,4385,4385,1145
|
|
20241122,134900,248660005,4390,4390,4390,4390,0
|
|
20241122,134800,248660005,4390,4390,4390,4390,0
|
|
20241122,134700,248660005,4390,4390,4390,4390,0
|
|
20241122,134600,248660005,4390,4390,4390,4390,0
|
|
20241122,134500,248660005,4390,4390,4390,4390,1
|
|
20241122,134400,248655615,4385,4385,4385,4385,0
|
|
20241122,134300,248655615,4385,4385,4385,4385,0
|
|
20241122,134200,248655615,4385,4385,4385,4385,0
|
|
20241122,134100,248655615,4385,4385,4385,4385,0
|
|
20241122,134000,248655615,4385,4385,4385,4385,0
|
|
20241122,133900,248655615,4385,4385,4385,4385,0
|
|
20241122,133800,248655615,4385,4385,4385,4385,0
|
|
20241122,133700,248655615,4385,4385,4385,4385,278
|
|
20241122,133600,247436585,4390,4390,4390,4390,0
|
|
20241122,133500,247436585,4390,4390,4390,4390,22
|
|
20241122,133400,247340005,4390,4390,4390,4390,0
|
|
20241122,133300,247340005,4390,4390,4390,4390,0
|
|
20241122,133200,247340005,4390,4390,4390,4390,0
|
|
20241122,133100,247340005,4390,4390,4390,4390,500
|
|
20241122,133000,245145005,4390,4390,4390,4390,0
|
|
20241122,132900,245145005,4390,4390,4390,4390,0
|
|
20241122,132800,245145005,4390,4390,4390,4390,10
|
|
20241122,132700,245101105,4390,4390,4390,4390,0
|
|
20241122,132600,245101105,4390,4385,4390,4385,353
|
|
20241122,132500,243552450,4380,4380,4380,4380,0
|
|
20241122,132400,243552450,4380,4380,4380,4380,5
|
|
20241122,132300,243530550,4380,4375,4380,4375,305
|
|
20241122,132200,242196150,4380,4380,4380,4380,0
|
|
20241122,132100,242196150,4380,4380,4380,4380,410
|
|
20241122,132000,240400350,4380,4380,4380,4380,0
|
|
20241122,131900,240400350,4380,4380,4380,4380,0
|
|
20241122,131800,240400350,4380,4385,4385,4380,2606
|
|
20241122,131700,228974180,4385,4385,4385,4385,0
|
|
20241122,131600,228974180,4385,4385,4385,4385,0
|
|
20241122,131500,228974180,4385,4385,4385,4385,0
|
|
20241122,131400,228974180,4385,4390,4390,4385,40
|
|
20241122,131300,228798775,4390,4390,4390,4390,0
|
|
20241122,131200,228798775,4390,4390,4390,4390,180
|
|
20241122,131100,228008575,4395,4395,4395,4395,2
|
|
20241122,131000,227999785,4400,4400,4400,4400,111
|
|
20241122,130900,227511385,4400,4400,4400,4400,0
|
|
20241122,130800,227511385,4400,4400,4400,4400,0
|
|
20241122,130700,227511385,4400,4400,4400,4400,0
|
|
20241122,130600,227511385,4400,4400,4400,4400,0
|
|
20241122,130500,227511385,4400,4395,4400,4395,250
|
|
20241122,130400,226412125,4395,4395,4395,4395,50
|
|
20241122,130300,226192375,4395,4395,4395,4395,0
|
|
20241122,130200,226192375,4395,4395,4395,4395,0
|
|
20241122,130100,226192375,4395,4395,4395,4395,2
|
|
20241122,130000,226183585,4395,4395,4395,4395,3
|
|
20241122,125900,226170400,4390,4390,4390,4390,0
|
|
20241122,125800,226170400,4390,4390,4390,4390,72
|
|
20241122,125700,225854320,4390,4390,4390,4390,400
|
|
20241122,125600,224098320,4390,4390,4390,4390,2
|
|
20241122,125500,224089540,4390,4390,4390,4390,1
|
|
20241122,125400,224085150,4385,4385,4385,4385,0
|
|
20241122,125300,224085150,4385,4385,4385,4385,1
|
|
20241122,125200,224080765,4380,4380,4380,4380,0
|
|
20241122,125100,224080765,4380,4380,4380,4380,0
|
|
20241122,125000,224080765,4380,4380,4380,4380,0
|
|
20241122,124900,224080765,4380,4380,4380,4380,489
|
|
20241122,124800,221938945,4380,4380,4380,4380,1
|
|
20241122,124700,221934565,4385,4385,4385,4385,0
|
|
20241122,124600,221934565,4385,4385,4385,4385,0
|
|
20241122,124500,221934565,4385,4385,4385,4385,757
|
|
20241122,124400,218615120,4390,4390,4390,4390,1
|
|
20241122,124300,218610730,4390,4390,4390,4390,0
|
|
20241122,124200,218610730,4390,4390,4390,4390,0
|
|
20241122,124100,218610730,4390,4390,4390,4390,91
|
|
20241122,124000,218211240,4385,4385,4385,4385,11
|
|
20241122,123900,218163005,4395,4395,4395,4395,97
|
|
20241122,123800,217736690,4395,4395,4395,4395,0
|
|
20241122,123700,217736690,4395,4395,4395,4395,0
|
|
20241122,123600,217736690,4395,4395,4395,4395,0
|
|
20241122,123500,217736690,4395,4395,4395,4395,0
|
|
20241122,123400,217736690,4395,4395,4395,4395,1
|
|
20241122,123300,217732295,4395,4395,4395,4395,8
|
|
20241122,123200,217697135,4385,4385,4385,4385,7
|
|
20241122,123100,217666440,4385,4385,4385,4385,230
|
|
20241122,123000,216657890,4395,4395,4395,4395,501
|
|
20241122,122900,214455995,4395,4395,4395,4395,10
|
|
20241122,122800,214412045,4395,4395,4395,4395,0
|
|
20241122,122700,214412045,4395,4395,4395,4395,0
|
|
20241122,122600,214412045,4395,4395,4395,4395,129
|
|
20241122,122500,213845090,4385,4385,4385,4385,0
|
|
20241122,122400,213845090,4385,4385,4385,4380,7263
|
|
20241122,122300,181997860,4385,4385,4385,4385,800
|
|
20241122,122200,178489860,4395,4395,4395,4395,0
|
|
20241122,122100,178489860,4395,4395,4395,4395,3
|
|
20241122,122000,178476675,4390,4390,4390,4390,0
|
|
20241122,121900,178476675,4390,4385,4390,4385,288
|
|
20241122,121800,177212365,4390,4390,4390,4390,14
|
|
20241122,121700,177150905,4390,4390,4390,4390,0
|
|
20241122,121600,177150905,4390,4390,4390,4390,0
|
|
20241122,121500,177150905,4390,4390,4390,4390,0
|
|
20241122,121400,177150905,4390,4390,4390,4390,0
|
|
20241122,121300,177150905,4390,4390,4390,4390,0
|
|
20241122,121200,177150905,4390,4390,4390,4390,150
|
|
20241122,121100,176492405,4390,4390,4390,4390,0
|
|
20241122,121000,176492405,4390,4390,4390,4390,190
|
|
20241122,120900,175658305,4390,4390,4390,4390,0
|
|
20241122,120800,175658305,4390,4390,4390,4390,0
|
|
20241122,120700,175658305,4390,4390,4390,4390,0
|
|
20241122,120600,175658305,4390,4390,4390,4390,0
|
|
20241122,120500,175658305,4390,4390,4390,4390,140
|
|
20241122,120400,175043705,4385,4390,4390,4385,23
|
|
20241122,120300,174942765,4395,4395,4395,4395,0
|
|
20241122,120200,174942765,4395,4395,4395,4395,0
|
|
20241122,120100,174942765,4395,4395,4395,4395,0
|
|
20241122,120000,174942765,4395,4395,4395,4395,0
|
|
20241122,115900,174942765,4395,4395,4395,4395,1
|
|
20241122,115800,174938370,4395,4395,4395,4395,0
|
|
20241122,115700,174938370,4395,4395,4395,4395,20
|
|
20241122,115600,174850470,4395,4395,4395,4395,0
|
|
20241122,115500,174850470,4395,4395,4395,4395,10
|
|
20241122,115400,174806520,4395,4395,4395,4395,30
|
|
20241122,115300,174674670,4395,4395,4395,4395,0
|
|
20241122,115200,174674670,4395,4395,4395,4395,0
|
|
20241122,115100,174674670,4395,4395,4395,4395,30
|
|
20241122,115000,174542820,4395,4385,4395,4385,382
|
|
20241122,114900,172866430,4385,4385,4385,4385,0
|
|
20241122,114800,172866430,4385,4390,4390,4385,166
|
|
20241122,114700,172138505,4390,4390,4390,4390,0
|
|
20241122,114600,172138505,4390,4390,4390,4390,0
|
|
20241122,114500,172138505,4390,4390,4390,4390,0
|
|
20241122,114400,172138505,4390,4390,4390,4390,0
|
|
20241122,114300,172138505,4390,4390,4390,4390,0
|
|
20241122,114200,172138505,4390,4390,4390,4390,0
|
|
20241122,114100,172138505,4390,4390,4390,4390,0
|
|
20241122,114000,172138505,4390,4390,4390,4390,0
|
|
20241122,113900,172138505,4390,4390,4390,4390,0
|
|
20241122,113800,172138505,4390,4395,4395,4390,216
|
|
20241122,113700,171190260,4390,4390,4390,4390,113
|
|
20241122,113600,170694190,4395,4395,4395,4395,2
|
|
20241122,113500,170685400,4395,4395,4395,4395,0
|
|
20241122,113400,170685400,4395,4395,4395,4395,0
|
|
20241122,113300,170685400,4395,4395,4395,4395,0
|
|
20241122,113200,170685400,4395,4395,4395,4395,0
|
|
20241122,113100,170685400,4395,4395,4395,4395,0
|
|
20241122,113000,170685400,4395,4395,4395,4395,100
|
|
20241122,112900,170245900,4395,4395,4395,4395,1
|
|
20241122,112800,170241505,4395,4395,4395,4395,0
|
|
20241122,112700,170241505,4395,4395,4395,4395,0
|
|
20241122,112600,170241505,4395,4395,4395,4395,70
|
|
20241122,112500,169933855,4395,4395,4395,4395,0
|
|
20241122,112400,169933855,4395,4395,4395,4395,0
|
|
20241122,112300,169933855,4395,4395,4395,4395,0
|
|
20241122,112200,169933855,4395,4395,4395,4395,0
|
|
20241122,112100,169933855,4395,4395,4395,4395,0
|
|
20241122,112000,169933855,4395,4395,4395,4395,0
|
|
20241122,111900,169933855,4395,4395,4395,4395,0
|
|
20241122,111800,169933855,4395,4395,4395,4395,0
|
|
20241122,111700,169933855,4395,4395,4395,4395,0
|
|
20241122,111600,169933855,4395,4395,4395,4395,0
|
|
20241122,111500,169933855,4395,4395,4395,4395,0
|
|
20241122,111400,169933855,4395,4395,4395,4395,100
|
|
20241122,111300,169494355,4395,4395,4395,4395,0
|
|
20241122,111200,169494355,4395,4395,4395,4395,400
|
|
20241122,111100,167736355,4400,4400,4400,4400,0
|
|
20241122,111000,167736355,4400,4400,4400,4400,0
|
|
20241122,110900,167736355,4400,4400,4400,4400,0
|
|
20241122,110800,167736355,4400,4400,4400,4400,0
|
|
20241122,110700,167736355,4400,4400,4400,4400,0
|
|
20241122,110600,167736355,4400,4400,4400,4400,0
|
|
20241122,110500,167736355,4400,4400,4400,4400,0
|
|
20241122,110400,167736355,4400,4400,4400,4400,0
|
|
20241122,110300,167736355,4400,4400,4400,4400,81
|
|
20241122,110200,167379955,4400,4400,4400,4400,1
|
|
20241122,110100,167375555,4400,4400,4400,4400,1
|
|
20241122,110000,167371155,4390,4390,4390,4390,0
|
|
20241122,105900,167371155,4390,4390,4390,4390,4
|
|
20241122,105800,167353595,4390,4395,4395,4390,1120
|
|
20241122,105700,162436540,4400,4400,4400,4400,0
|
|
20241122,105600,162436540,4400,4410,4410,4400,525
|
|
20241122,105500,160126320,4410,4410,4410,4410,0
|
|
20241122,105400,160126320,4410,4410,4410,4410,0
|
|
20241122,105300,160126320,4410,4410,4410,4410,0
|
|
20241122,105200,160126320,4410,4410,4410,4410,0
|
|
20241122,105100,160126320,4410,4410,4410,4410,0
|
|
20241122,105000,160126320,4410,4410,4410,4410,0
|
|
20241122,104900,160126320,4410,4410,4410,4410,17
|
|
20241122,104800,160051350,4410,4410,4410,4410,0
|
|
20241122,104700,160051350,4410,4410,4410,4410,0
|
|
20241122,104600,160051350,4410,4405,4410,4405,2
|
|
20241122,104500,160042535,4395,4395,4395,4395,0
|
|
20241122,104400,160042535,4395,4395,4395,4395,0
|
|
20241122,104300,160042535,4395,4405,4405,4395,200
|
|
20241122,104200,159162675,4410,4410,4410,4410,0
|
|
20241122,104100,159162675,4410,4410,4410,4410,0
|
|
20241122,104000,159162675,4410,4410,4410,4410,0
|
|
20241122,103900,159162675,4410,4410,4410,4410,0
|
|
20241122,103800,159162675,4410,4410,4410,4410,0
|
|
20241122,103700,159162675,4410,4410,4410,4410,0
|
|
20241122,103600,159162675,4410,4410,4410,4410,0
|
|
20241122,103500,159162675,4410,4410,4410,4410,0
|
|
20241122,103400,159162675,4410,4410,4410,4410,300
|
|
20241122,103300,157839675,4405,4405,4405,4405,3
|
|
20241122,103200,157826460,4410,4405,4410,4405,5
|
|
20241122,103100,157804415,4410,4410,4410,4410,0
|
|
20241122,103000,157804415,4410,4410,4410,4410,1
|
|
20241122,102900,157800005,4410,4410,4410,4410,0
|
|
20241122,102800,157800005,4410,4410,4410,4410,43
|
|
20241122,102700,157610375,4415,4415,4415,4415,0
|
|
20241122,102600,157610375,4415,4410,4415,4410,32
|
|
20241122,102500,157469225,4410,4410,4410,4410,0
|
|
20241122,102400,157469225,4410,4410,4410,4410,0
|
|
20241122,102300,157469225,4410,4410,4410,4410,50
|
|
20241122,102200,157248725,4415,4415,4415,4415,0
|
|
20241122,102100,157248725,4415,4410,4415,4410,200
|
|
20241122,102000,156365730,4420,4420,4420,4420,0
|
|
20241122,101900,156365730,4420,4405,4420,4405,1000
|
|
20241122,101800,151951640,4395,4395,4395,4395,59
|
|
20241122,101700,151692335,4415,4390,4420,4390,1163
|
|
20241122,101600,146569465,4385,4385,4385,4385,0
|
|
20241122,101500,146569465,4385,4385,4385,4385,0
|
|
20241122,101400,146569465,4385,4385,4385,4385,536
|
|
20241122,101300,144219105,4390,4385,4390,4385,1160
|
|
20241122,101200,139127750,4385,4385,4385,4385,12
|
|
20241122,101100,139075130,4385,4385,4385,4385,0
|
|
20241122,101000,139075130,4385,4385,4385,4385,1
|
|
20241122,100900,139070745,4375,4380,4380,4375,946
|
|
20241122,100800,134928570,4395,4385,4395,4385,2
|
|
20241122,100700,134919790,4380,4395,4395,4375,2332
|
|
20241122,100600,124702030,4390,4390,4390,4390,2
|
|
20241122,100500,124693250,4400,4400,4400,4400,115
|
|
20241122,100400,124187250,4400,4400,4400,4400,0
|
|
20241122,100300,124187250,4400,4400,4400,4400,0
|
|
20241122,100200,124187250,4400,4400,4400,4400,767
|
|
20241122,100100,120812450,4400,4390,4400,4390,86
|
|
20241122,100000,120434070,4390,4390,4390,4390,0
|
|
20241122,095900,120434070,4390,4390,4390,4390,15
|
|
20241122,095800,120368220,4390,4385,4390,4385,541
|
|
20241122,095700,117995905,4385,4390,4390,4380,4016
|
|
20241122,095600,100397695,4400,4400,4400,4400,154
|
|
20241122,095500,99720095,4390,4390,4390,4390,7
|
|
20241122,095400,99689365,4385,4390,4390,4375,2002
|
|
20241122,095300,90919925,4390,4410,4410,4390,1122
|
|
20241122,095200,85989090,4420,4415,4420,4415,262
|
|
20241122,095100,84832050,4415,4415,4415,4415,0
|
|
20241122,095000,84832050,4415,4415,4415,4415,5
|
|
20241122,094900,84809975,4415,4415,4415,4415,100
|
|
20241122,094800,84368475,4415,4420,4425,4415,614
|
|
20241122,094700,81652270,4420,4420,4420,4420,18
|
|
20241122,094600,81572710,4420,4420,4420,4420,3
|
|
20241122,094500,81559450,4415,4415,4415,4415,3
|
|
20241122,094400,81546205,4420,4420,4420,4420,500
|
|
20241122,094300,79336205,4420,4420,4420,4420,89
|
|
20241122,094200,78942825,4420,4420,4420,4420,12
|
|
20241122,094100,78889785,4420,4420,4420,4420,1
|
|
20241122,094000,78885365,4420,4415,4420,4415,500
|
|
20241122,093900,76675580,4415,4415,4415,4415,1
|
|
20241122,093800,76671165,4420,4420,4420,4420,44
|
|
20241122,093700,76476685,4420,4410,4420,4410,853
|
|
20241122,093600,72713835,4410,4410,4410,4410,732
|
|
20241122,093500,69485715,4410,4405,4410,4405,307
|
|
20241122,093400,68132655,4405,4405,4405,4405,5
|
|
20241122,093300,68110630,4405,4405,4405,4405,2
|
|
20241122,093200,68101820,4410,4405,4410,4405,3
|
|
20241122,093100,68088595,4410,4410,4410,4410,0
|
|
20241122,093000,68088595,4410,4405,4410,4405,2
|
|
20241122,092900,68079780,4410,4410,4410,4410,0
|
|
20241122,092800,68079780,4410,4410,4410,4410,0
|
|
20241122,092700,68079780,4410,4420,4425,4410,4670
|
|
20241122,092600,47424505,4420,4400,4420,4400,1837
|
|
20241122,092500,39323995,4400,4400,4400,4400,0
|
|
20241122,092400,39323995,4400,4400,4400,4400,0
|
|
20241122,092300,39323995,4400,4400,4400,4400,1
|
|
20241122,092200,39319595,4405,4395,4405,4395,332
|
|
20241122,092100,37859150,4395,4395,4395,4395,0
|
|
20241122,092000,37859150,4395,4390,4395,4390,3
|
|
20241122,091900,37845975,4390,4390,4395,4390,380
|
|
20241122,091800,36177410,4390,4390,4390,4390,1
|
|
20241122,091700,36173020,4400,4410,4410,4400,778
|
|
20241122,091600,32749810,4410,4410,4410,4410,2
|
|
20241122,091500,32740990,4410,4410,4410,4410,0
|
|
20241122,091400,32740990,4410,4410,4410,4410,0
|
|
20241122,091300,32740990,4410,4410,4410,4410,0
|
|
20241122,091200,32740990,4410,4410,4410,4410,453
|
|
20241122,091100,30743260,4410,4410,4410,4410,0
|
|
20241122,091000,30743260,4410,4410,4410,4410,387
|
|
20241122,090900,29036590,4415,4410,4420,4410,1912
|
|
20241122,090800,20586630,4410,4390,4415,4390,4092
|
|
20241122,090700,2560020,4395,4395,4395,4395,0
|
|
20241122,090600,2560020,4395,4380,4395,4365,302
|
|
20241122,090500,1237275,4380,4380,4380,4380,79
|
|
20241122,090400,891255,4380,4380,4380,4380,21
|
|
20241122,090300,799275,4380,4380,4380,4380,0
|
|
20241122,090200,799275,4380,4380,4380,4380,87
|
|
20241122,090100,418215,4385,4385,4385,4385,0
|
|
20241122,090000,418215,4385,4355,4385,4355,95
|