640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193700,139985770,4965,4965,4965,4965,333
|
|
20241122,193600,139985770,4965,4965,4965,4965,0
|
|
20241122,193500,139985770,4965,4965,4965,4965,0
|
|
20241122,193400,139985770,4965,4965,4965,4965,0
|
|
20241122,193300,139985770,4965,4965,4965,4965,0
|
|
20241122,193200,139985770,4965,4965,4965,4965,0
|
|
20241122,193100,139985770,4965,4965,4965,4965,0
|
|
20241122,193000,139985770,4965,4965,4965,4965,0
|
|
20241122,192900,139985770,4965,4965,4965,4965,0
|
|
20241122,192800,139985770,4965,4965,4965,4965,0
|
|
20241122,192700,139985770,4965,4965,4965,4965,0
|
|
20241122,192600,139985770,4965,4965,4965,4965,0
|
|
20241122,192500,139985770,4965,4965,4965,4965,0
|
|
20241122,192400,139985770,4965,4965,4965,4965,0
|
|
20241122,192300,139985770,4965,4965,4965,4965,0
|
|
20241122,192200,139985770,4965,4965,4965,4965,0
|
|
20241122,192100,139985770,4965,4965,4965,4965,0
|
|
20241122,192000,139985770,4965,4965,4965,4965,0
|
|
20241122,191900,139985770,4965,4965,4965,4965,0
|
|
20241122,191800,139985770,4965,4965,4965,4965,0
|
|
20241122,191700,139985770,4965,4965,4965,4965,0
|
|
20241122,191600,139985770,4965,4965,4965,4965,0
|
|
20241122,191500,139985770,4965,4965,4965,4965,0
|
|
20241122,191400,139985770,4965,4965,4965,4965,0
|
|
20241122,191300,139985770,4965,4965,4965,4965,0
|
|
20241122,191200,139985770,4965,4965,4965,4965,0
|
|
20241122,191100,139985770,4965,4965,4965,4965,0
|
|
20241122,191000,139985770,4965,4965,4965,4965,0
|
|
20241122,190900,139985770,4965,4965,4965,4965,0
|
|
20241122,190800,139985770,4965,4965,4965,4965,0
|
|
20241122,190700,139985770,4965,4965,4965,4965,333
|
|
20241122,190600,139985770,4965,4965,4965,4965,0
|
|
20241122,190500,139985770,4965,4965,4965,4965,0
|
|
20241122,190400,139985770,4965,4965,4965,4965,0
|
|
20241122,190300,139985770,4965,4965,4965,4965,0
|
|
20241122,190200,139985770,4965,4965,4965,4965,0
|
|
20241122,190100,139985770,4965,4965,4965,4965,0
|
|
20241122,190000,139985770,4965,4965,4965,4965,0
|
|
20241122,185900,139985770,4965,4965,4965,4965,0
|
|
20241122,185800,139985770,4965,4965,4965,4965,0
|
|
20241122,185700,139985770,4965,4965,4965,4965,0
|
|
20241122,185600,139985770,4965,4965,4965,4965,0
|
|
20241122,185500,139985770,4965,4965,4965,4965,0
|
|
20241122,185400,139985770,4965,4965,4965,4965,0
|
|
20241122,185300,139985770,4965,4965,4965,4965,0
|
|
20241122,185200,139985770,4965,4965,4965,4965,0
|
|
20241122,185100,139985770,4965,4965,4965,4965,0
|
|
20241122,185000,139985770,4965,4965,4965,4965,0
|
|
20241122,184900,139985770,4965,4965,4965,4965,0
|
|
20241122,184800,139985770,4965,4965,4965,4965,0
|
|
20241122,184700,139985770,4965,4965,4965,4965,0
|
|
20241122,184600,139985770,4965,4965,4965,4965,0
|
|
20241122,184500,139985770,4965,4965,4965,4965,0
|
|
20241122,184400,139985770,4965,4965,4965,4965,0
|
|
20241122,184300,139985770,4965,4965,4965,4965,0
|
|
20241122,184200,139985770,4965,4965,4965,4965,0
|
|
20241122,184100,139985770,4965,4965,4965,4965,0
|
|
20241122,184000,139985770,4965,4965,4965,4965,0
|
|
20241122,183900,139985770,4965,4965,4965,4965,0
|
|
20241122,183800,139985770,4965,4965,4965,4965,0
|
|
20241122,183700,139985770,4965,4965,4965,4965,333
|
|
20241122,183600,139985770,4965,4965,4965,4965,0
|
|
20241122,183500,139985770,4965,4965,4965,4965,0
|
|
20241122,183400,139985770,4965,4965,4965,4965,0
|
|
20241122,183300,139985770,4965,4965,4965,4965,0
|
|
20241122,183200,139985770,4965,4965,4965,4965,0
|
|
20241122,183100,139985770,4965,4965,4965,4965,0
|
|
20241122,183000,139985770,4965,4965,4965,4965,0
|
|
20241122,182900,139985770,4965,4965,4965,4965,0
|
|
20241122,182800,139985770,4965,4965,4965,4965,0
|
|
20241122,182700,139985770,4965,4965,4965,4965,0
|
|
20241122,182600,139985770,4965,4965,4965,4965,0
|
|
20241122,182500,139985770,4965,4965,4965,4965,0
|
|
20241122,182400,139985770,4965,4965,4965,4965,0
|
|
20241122,182300,139985770,4965,4965,4965,4965,0
|
|
20241122,182200,139985770,4965,4965,4965,4965,0
|
|
20241122,182100,139985770,4965,4965,4965,4965,0
|
|
20241122,182000,139985770,4965,4965,4965,4965,0
|
|
20241122,181900,139985770,4965,4965,4965,4965,0
|
|
20241122,181800,139985770,4965,4965,4965,4965,0
|
|
20241122,181700,139985770,4965,4965,4965,4965,0
|
|
20241122,181600,139985770,4965,4965,4965,4965,0
|
|
20241122,181500,139985770,4965,4965,4965,4965,0
|
|
20241122,181400,139985770,4965,4965,4965,4965,0
|
|
20241122,181300,139985770,4965,4965,4965,4965,0
|
|
20241122,181200,139985770,4965,4965,4965,4965,0
|
|
20241122,181100,139985770,4965,4965,4965,4965,0
|
|
20241122,181000,139985770,4965,4965,4965,4965,0
|
|
20241122,180900,139985770,4965,4965,4965,4965,0
|
|
20241122,180800,139985770,4965,4965,4965,4965,0
|
|
20241122,180700,139985770,4965,4965,4965,4965,333
|
|
20241122,180600,139985770,4965,4965,4965,4965,0
|
|
20241122,180500,139985770,4965,4965,4965,4965,0
|
|
20241122,180400,139985770,4965,4965,4965,4965,0
|
|
20241122,180300,139985770,4965,4965,4965,4965,0
|
|
20241122,180200,139985770,4965,4965,4965,4965,0
|
|
20241122,180100,139985770,4965,4965,4965,4965,0
|
|
20241122,180000,139985770,4965,4965,4965,4965,0
|
|
20241122,175900,139985770,4965,4965,4965,4965,0
|
|
20241122,175800,139985770,4965,4965,4965,4965,0
|
|
20241122,175700,139985770,4965,4965,4965,4965,0
|
|
20241122,175600,139985770,4965,4965,4965,4965,0
|
|
20241122,175500,139985770,4965,4965,4965,4965,0
|
|
20241122,175400,139985770,4965,4965,4965,4965,0
|
|
20241122,175300,139985770,4965,4965,4965,4965,0
|
|
20241122,175200,139985770,4965,4965,4965,4965,0
|
|
20241122,175100,139985770,4965,4965,4965,4965,0
|
|
20241122,175000,139985770,4965,4965,4965,4965,0
|
|
20241122,174900,139985770,4965,4965,4965,4965,0
|
|
20241122,174800,139985770,4965,4965,4965,4965,0
|
|
20241122,174700,139985770,4965,4965,4965,4965,0
|
|
20241122,174600,139985770,4965,4965,4965,4965,0
|
|
20241122,174500,139985770,4965,4965,4965,4965,0
|
|
20241122,174400,139985770,4965,4965,4965,4965,0
|
|
20241122,174300,139985770,4965,4965,4965,4965,0
|
|
20241122,174200,139985770,4965,4965,4965,4965,0
|
|
20241122,174100,139985770,4965,4965,4965,4965,0
|
|
20241122,174000,139985770,4965,4965,4965,4965,0
|
|
20241122,173900,139985770,4965,4965,4965,4965,0
|
|
20241122,173800,139985770,4965,4965,4965,4965,0
|
|
20241122,173700,139985770,4965,4965,4965,4965,333
|
|
20241122,173600,139985770,4965,4965,4965,4965,0
|
|
20241122,173500,139985770,4965,4965,4965,4965,0
|
|
20241122,173400,139985770,4965,4965,4965,4965,0
|
|
20241122,173300,139985770,4965,4965,4965,4965,0
|
|
20241122,173200,139985770,4965,4965,4965,4965,0
|
|
20241122,173100,139985770,4965,4965,4965,4965,0
|
|
20241122,173000,139985770,4965,4965,4965,4965,0
|
|
20241122,172900,139985770,4965,4965,4965,4965,0
|
|
20241122,172800,139985770,4965,4965,4965,4965,0
|
|
20241122,172700,139985770,4965,4965,4965,4965,0
|
|
20241122,172600,139985770,4965,4965,4965,4965,0
|
|
20241122,172500,139985770,4965,4965,4965,4965,0
|
|
20241122,172400,139985770,4965,4965,4965,4965,0
|
|
20241122,172300,139985770,4965,4965,4965,4965,0
|
|
20241122,172200,139985770,4965,4965,4965,4965,0
|
|
20241122,172100,139985770,4965,4965,4965,4965,0
|
|
20241122,172000,139985770,4965,4965,4965,4965,0
|
|
20241122,171900,139985770,4965,4965,4965,4965,0
|
|
20241122,171800,139985770,4965,4965,4965,4965,0
|
|
20241122,171700,139985770,4965,4965,4965,4965,0
|
|
20241122,171600,139985770,4965,4965,4965,4965,0
|
|
20241122,171500,139985770,4965,4965,4965,4965,0
|
|
20241122,171400,139985770,4965,4965,4965,4965,0
|
|
20241122,171300,139985770,4965,4965,4965,4965,0
|
|
20241122,171200,139985770,4965,4965,4965,4965,0
|
|
20241122,171100,139985770,4965,4965,4965,4965,0
|
|
20241122,171000,139985770,4965,4965,4965,4965,0
|
|
20241122,170900,139985770,4965,4965,4965,4965,0
|
|
20241122,170800,139985770,4965,4965,4965,4965,0
|
|
20241122,170700,139985770,4965,4965,4965,4965,333
|
|
20241122,170600,139985770,4965,4965,4965,4965,0
|
|
20241122,170500,139985770,4965,4965,4965,4965,0
|
|
20241122,170400,139985770,4965,4965,4965,4965,0
|
|
20241122,170300,139985770,4965,4965,4965,4965,0
|
|
20241122,170200,139985770,4965,4965,4965,4965,0
|
|
20241122,170100,139985770,4965,4965,4965,4965,0
|
|
20241122,170000,139985770,4965,4965,4965,4965,0
|
|
20241122,165900,139985770,4965,4965,4965,4965,0
|
|
20241122,165800,139985770,4965,4965,4965,4965,0
|
|
20241122,165700,139985770,4965,4965,4965,4965,0
|
|
20241122,165600,139985770,4965,4965,4965,4965,0
|
|
20241122,165500,139985770,4965,4965,4965,4965,0
|
|
20241122,165400,139985770,4965,4965,4965,4965,0
|
|
20241122,165300,139985770,4965,4965,4965,4965,0
|
|
20241122,165200,139985770,4965,4965,4965,4965,0
|
|
20241122,165100,139985770,4965,4965,4965,4965,0
|
|
20241122,165000,139985770,4965,4965,4965,4965,0
|
|
20241122,164900,139985770,4965,4965,4965,4965,0
|
|
20241122,164800,139985770,4965,4965,4965,4965,0
|
|
20241122,164700,139985770,4965,4965,4965,4965,0
|
|
20241122,164600,139985770,4965,4965,4965,4965,0
|
|
20241122,164500,139985770,4965,4965,4965,4965,0
|
|
20241122,164400,139985770,4965,4965,4965,4965,0
|
|
20241122,164300,139985770,4965,4965,4965,4965,0
|
|
20241122,164200,139985770,4965,4965,4965,4965,0
|
|
20241122,164100,139985770,4965,4965,4965,4965,0
|
|
20241122,164000,139985770,4965,4965,4965,4965,0
|
|
20241122,163900,139985770,4965,4965,4965,4965,0
|
|
20241122,163800,139985770,4965,4965,4965,4965,0
|
|
20241122,163700,139985770,4965,4965,4965,4965,333
|
|
20241122,163600,139985770,4965,4965,4965,4965,0
|
|
20241122,163500,139985770,4965,4965,4965,4965,0
|
|
20241122,163400,139985770,4965,4965,4965,4965,0
|
|
20241122,163300,139985770,4965,4965,4965,4965,0
|
|
20241122,163200,139985770,4965,4965,4965,4965,0
|
|
20241122,163100,139985770,4965,4965,4965,4965,0
|
|
20241122,163000,139985770,4965,4965,4965,4965,0
|
|
20241122,162900,139985770,4965,4965,4965,4965,0
|
|
20241122,162800,139985770,4965,4965,4965,4965,0
|
|
20241122,162700,139985770,4965,4965,4965,4965,0
|
|
20241122,162600,139985770,4965,4965,4965,4965,0
|
|
20241122,162500,139985770,4965,4965,4965,4965,0
|
|
20241122,162400,139985770,4965,4965,4965,4965,0
|
|
20241122,162300,139985770,4965,4965,4965,4965,0
|
|
20241122,162200,139985770,4965,4965,4965,4965,0
|
|
20241122,162100,139985770,4965,4965,4965,4965,0
|
|
20241122,162000,139985770,4965,4965,4965,4965,0
|
|
20241122,161900,139985770,4965,4965,4965,4965,0
|
|
20241122,161800,139985770,4965,4965,4965,4965,0
|
|
20241122,161700,139985770,4965,4965,4965,4965,0
|
|
20241122,161600,139985770,4965,4965,4965,4965,0
|
|
20241122,161500,139985770,4965,4965,4965,4965,0
|
|
20241122,161400,139985770,4965,4965,4965,4965,0
|
|
20241122,161300,139985770,4965,4965,4965,4965,0
|
|
20241122,161200,139985770,4965,4965,4965,4965,0
|
|
20241122,161100,139985770,4965,4965,4965,4965,0
|
|
20241122,161000,139985770,4965,4965,4965,4965,0
|
|
20241122,160900,139985770,4965,4965,4965,4965,0
|
|
20241122,160800,139985770,4965,4965,4965,4965,0
|
|
20241122,160700,139985770,4965,4965,4965,4965,333
|
|
20241122,160600,139985770,4965,4965,4965,4965,0
|
|
20241122,160500,139985770,4965,4965,4965,4965,0
|
|
20241122,160400,139985770,4965,4965,4965,4965,0
|
|
20241122,160300,139985770,4965,4965,4965,4965,0
|
|
20241122,160200,139985770,4965,4965,4965,4965,0
|
|
20241122,160100,139985770,4965,4965,4965,4965,0
|
|
20241122,160000,139985770,4965,4965,4965,4965,0
|
|
20241122,155900,139985770,4965,4965,4965,4965,0
|
|
20241122,155800,139985770,4965,4965,4965,4965,0
|
|
20241122,155700,139985770,4965,4965,4965,4965,0
|
|
20241122,155600,139985770,4965,4965,4965,4965,0
|
|
20241122,155500,139985770,4965,4965,4965,4965,0
|
|
20241122,155400,139985770,4965,4965,4965,4965,0
|
|
20241122,155300,139985770,4965,4965,4965,4965,0
|
|
20241122,155200,139985770,4965,4965,4965,4965,0
|
|
20241122,155100,139985770,4965,4965,4965,4965,0
|
|
20241122,155000,139985770,4965,4965,4965,4965,0
|
|
20241122,154900,139985770,4965,4965,4965,4965,0
|
|
20241122,154800,139985770,4965,4965,4965,4965,0
|
|
20241122,154700,139985770,4965,4965,4965,4965,0
|
|
20241122,154600,139985770,4965,4965,4965,4965,0
|
|
20241122,154500,139985770,4965,4965,4965,4965,0
|
|
20241122,154400,139985770,4965,4965,4965,4965,0
|
|
20241122,154300,139985770,4965,4965,4965,4965,0
|
|
20241122,154200,139985770,4965,4965,4965,4965,0
|
|
20241122,154100,139985770,4965,4965,4965,4965,0
|
|
20241122,154000,139985770,4965,4965,4965,4965,0
|
|
20241122,153900,139985770,4965,4965,4965,4965,0
|
|
20241122,153800,139985770,4965,4965,4965,4965,0
|
|
20241122,153700,139985770,4965,4965,4965,4965,333
|
|
20241122,153600,139985770,4965,4965,4965,4965,0
|
|
20241122,153500,139985770,4965,4965,4965,4965,0
|
|
20241122,153400,139985770,4965,4965,4965,4965,0
|
|
20241122,153300,139985770,4965,4965,4965,4965,0
|
|
20241122,153200,139985770,4965,4965,4965,4965,0
|
|
20241122,153100,139985770,4965,4965,4965,4965,0
|
|
20241122,153000,139985770,4965,4965,4965,4965,333
|
|
20241122,152900,138332425,4960,4960,4960,4960,0
|
|
20241122,152800,138332425,4960,4960,4960,4960,0
|
|
20241122,152700,138332425,4960,4960,4960,4960,0
|
|
20241122,152600,138332425,4960,4960,4960,4960,0
|
|
20241122,152500,138332425,4960,4960,4960,4960,0
|
|
20241122,152400,138332425,4960,4960,4960,4960,0
|
|
20241122,152300,138332425,4960,4960,4960,4960,0
|
|
20241122,152200,138332425,4960,4960,4960,4960,0
|
|
20241122,152100,138332425,4960,4960,4960,4960,0
|
|
20241122,152000,138332425,4960,4960,4960,4960,0
|
|
20241122,151900,138332425,4960,4960,4960,4960,43
|
|
20241122,151800,138119145,4965,4965,4965,4965,5
|
|
20241122,151700,138094320,4965,4965,4965,4965,5
|
|
20241122,151600,138069495,4965,4965,4965,4965,0
|
|
20241122,151500,138069495,4965,4965,4965,4965,0
|
|
20241122,151400,138069495,4965,4965,4965,4965,100
|
|
20241122,151300,137572995,4965,4965,4965,4965,100
|
|
20241122,151200,137076495,4965,4965,4965,4965,2
|
|
20241122,151100,137066565,4960,4960,4960,4960,281
|
|
20241122,151000,135672805,4960,4960,4960,4960,0
|
|
20241122,150900,135672805,4960,4960,4960,4960,21
|
|
20241122,150800,135568645,4965,4965,4965,4965,0
|
|
20241122,150700,135568645,4965,4965,4965,4965,0
|
|
20241122,150600,135568645,4965,4965,4965,4965,4
|
|
20241122,150500,135548785,4965,4965,4965,4965,10
|
|
20241122,150400,135499135,4965,4965,4965,4965,2
|
|
20241122,150300,135489205,4965,4965,4965,4965,2
|
|
20241122,150200,135479275,4965,4965,4965,4965,0
|
|
20241122,150100,135479275,4965,4965,4965,4965,0
|
|
20241122,150000,135479275,4965,4965,4965,4965,1
|
|
20241122,145900,135474310,4960,4960,4960,4960,53
|
|
20241122,145800,135211430,4960,4960,4960,4960,0
|
|
20241122,145700,135211430,4960,4960,4960,4960,0
|
|
20241122,145600,135211430,4960,4960,4960,4960,320
|
|
20241122,145500,133624230,4965,4965,4965,4965,52
|
|
20241122,145400,133366050,4965,4965,4965,4965,0
|
|
20241122,145300,133366050,4965,4965,4965,4965,0
|
|
20241122,145200,133366050,4965,4965,4965,4965,285
|
|
20241122,145100,131951025,4965,4965,4965,4965,62
|
|
20241122,145000,131643195,4965,4965,4965,4965,1
|
|
20241122,144900,131638230,4965,4965,4965,4965,0
|
|
20241122,144800,131638230,4965,4965,4965,4965,1588
|
|
20241122,144700,123753810,4965,4965,4965,4965,230
|
|
20241122,144600,122611860,4970,4970,4970,4970,0
|
|
20241122,144500,122611860,4970,4970,4970,4970,30
|
|
20241122,144400,122462760,4970,4970,4970,4970,0
|
|
20241122,144300,122462760,4970,4970,4970,4970,0
|
|
20241122,144200,122462760,4970,4970,4970,4970,52
|
|
20241122,144100,122204320,4970,4970,4970,4970,0
|
|
20241122,144000,122204320,4970,4970,4970,4970,50
|
|
20241122,143900,121955820,4970,4970,4970,4970,1
|
|
20241122,143800,121950850,4970,4970,4970,4970,0
|
|
20241122,143700,121950850,4970,4970,4970,4970,0
|
|
20241122,143600,121950850,4970,4975,4975,4970,512
|
|
20241122,143500,119405955,4980,4980,4980,4980,0
|
|
20241122,143400,119405955,4980,4980,4980,4980,0
|
|
20241122,143300,119405955,4980,4980,4980,4980,0
|
|
20241122,143200,119405955,4980,4980,4980,4980,0
|
|
20241122,143100,119405955,4980,4975,4980,4975,102
|
|
20241122,143000,118898495,4975,4975,4975,4975,0
|
|
20241122,142900,118898495,4975,4975,4975,4975,0
|
|
20241122,142800,118898495,4975,4975,4975,4975,0
|
|
20241122,142700,118898495,4975,4975,4975,4975,0
|
|
20241122,142600,118898495,4975,4975,4975,4975,0
|
|
20241122,142500,118898495,4975,4975,4975,4975,12
|
|
20241122,142400,118838795,4975,4975,4975,4975,0
|
|
20241122,142300,118838795,4975,4975,4975,4975,231
|
|
20241122,142200,117689570,4980,4980,4980,4980,0
|
|
20241122,142100,117689570,4980,4980,4980,4980,50
|
|
20241122,142000,117440570,4980,4980,4980,4980,5
|
|
20241122,141900,117415670,4980,4980,4980,4980,10
|
|
20241122,141800,117365870,4980,4980,4980,4980,5
|
|
20241122,141700,117340970,4980,4980,4980,4980,0
|
|
20241122,141600,117340970,4980,4980,4980,4980,50
|
|
20241122,141500,117091970,4980,4980,4980,4980,10
|
|
20241122,141400,117042170,4970,4975,4975,4970,405
|
|
20241122,141300,115029280,4975,4975,4975,4975,0
|
|
20241122,141200,115029280,4975,4975,4975,4975,0
|
|
20241122,141100,115029280,4975,4975,4975,4975,0
|
|
20241122,141000,115029280,4975,4975,4975,4975,2
|
|
20241122,140900,115019330,4975,4975,4975,4975,988
|
|
20241122,140800,110104030,4980,4980,4980,4980,0
|
|
20241122,140700,110104030,4980,4980,4980,4980,0
|
|
20241122,140600,110104030,4980,4980,4980,4980,0
|
|
20241122,140500,110104030,4980,4980,4980,4980,0
|
|
20241122,140400,110104030,4980,4980,4980,4980,14
|
|
20241122,140300,110034310,4975,4975,4975,4975,0
|
|
20241122,140200,110034310,4975,4975,4975,4975,0
|
|
20241122,140100,110034310,4975,4975,4975,4975,0
|
|
20241122,140000,110034310,4975,4975,4975,4975,0
|
|
20241122,135900,110034310,4975,4975,4975,4975,0
|
|
20241122,135800,110034310,4975,4975,4975,4975,51
|
|
20241122,135700,109780585,4975,4975,4975,4975,0
|
|
20241122,135600,109780585,4975,4975,4975,4975,0
|
|
20241122,135500,109780585,4975,4975,4975,4975,0
|
|
20241122,135400,109780585,4975,4975,4975,4975,0
|
|
20241122,135300,109780585,4975,4975,4975,4975,1
|
|
20241122,135200,109775610,4975,4975,4975,4975,1000
|
|
20241122,135100,104800610,4980,4980,4980,4980,0
|
|
20241122,135000,104800610,4980,4980,4980,4980,0
|
|
20241122,134900,104800610,4980,4980,4980,4980,0
|
|
20241122,134800,104800610,4980,4980,4980,4980,9
|
|
20241122,134700,104755790,4975,4975,4975,4975,0
|
|
20241122,134600,104755790,4975,4975,4975,4975,0
|
|
20241122,134500,104755790,4975,4975,4975,4975,0
|
|
20241122,134400,104755790,4975,4975,4975,4975,0
|
|
20241122,134300,104755790,4975,4980,4980,4975,250
|
|
20241122,134200,103511790,4975,4975,4975,4975,0
|
|
20241122,134100,103511790,4975,4975,4975,4975,0
|
|
20241122,134000,103511790,4975,4975,4975,4975,33
|
|
20241122,133900,103347615,4980,4980,4980,4980,0
|
|
20241122,133800,103347615,4980,4980,4980,4980,0
|
|
20241122,133700,103347615,4980,4980,4980,4980,0
|
|
20241122,133600,103347615,4980,4975,4980,4975,59
|
|
20241122,133500,103053840,4975,4975,4975,4975,1
|
|
20241122,133400,103048865,4975,4980,4980,4975,25
|
|
20241122,133300,102924485,4980,4980,4980,4980,0
|
|
20241122,133200,102924485,4980,4980,4980,4980,13
|
|
20241122,133100,102859745,4980,4980,4980,4980,0
|
|
20241122,133000,102859745,4980,4980,4980,4980,0
|
|
20241122,132900,102859745,4980,4980,4980,4980,0
|
|
20241122,132800,102859745,4980,4980,4980,4980,0
|
|
20241122,132700,102859745,4980,4980,4980,4980,0
|
|
20241122,132600,102859745,4980,4985,4985,4980,1170
|
|
20241122,132500,97032375,4985,4985,4985,4985,19
|
|
20241122,132400,96937660,4995,4995,4995,4995,1
|
|
20241122,132300,96932665,4990,4990,4990,4990,0
|
|
20241122,132200,96932665,4990,4990,4990,4990,206
|
|
20241122,132100,95904725,4995,4995,4995,4995,0
|
|
20241122,132000,95904725,4995,4995,4995,4995,0
|
|
20241122,131900,95904725,4995,4995,4995,4995,0
|
|
20241122,131800,95904725,4995,4990,4995,4990,5
|
|
20241122,131700,95879770,4990,4990,4990,4990,0
|
|
20241122,131600,95879770,4990,4995,4995,4990,506
|
|
20241122,131500,93354110,4995,4995,4995,4995,0
|
|
20241122,131400,93354110,4995,4995,4995,4995,1
|
|
20241122,131300,93349115,4995,4995,5000,4995,4
|
|
20241122,131200,93329125,5000,4995,5000,4995,302
|
|
20241122,131100,91820630,5000,5000,5000,5000,3
|
|
20241122,131000,91805630,4995,4995,4995,4995,0
|
|
20241122,130900,91805630,4995,4995,4995,4995,0
|
|
20241122,130800,91805630,4995,4995,5000,4995,5
|
|
20241122,130700,91780645,5000,4995,5000,4995,8
|
|
20241122,130600,91740675,5000,4995,5000,4995,3
|
|
20241122,130500,91725685,4990,4990,4990,4990,10
|
|
20241122,130400,91675785,5000,5000,5000,5000,0
|
|
20241122,130300,91675785,5000,4995,5000,4995,840
|
|
20241122,130200,87475940,4990,4990,4990,4990,10
|
|
20241122,130100,87426040,4990,4990,4990,4990,1
|
|
20241122,130000,87421050,5000,5000,5000,5000,0
|
|
20241122,125900,87421050,5000,5000,5000,5000,1
|
|
20241122,125800,87416050,4990,4990,4990,4990,0
|
|
20241122,125700,87416050,4990,4990,4990,4990,403
|
|
20241122,125600,85405080,4990,4990,4990,4990,1
|
|
20241122,125500,85400090,4985,4985,4985,4985,0
|
|
20241122,125400,85400090,4985,4985,4985,4985,0
|
|
20241122,125300,85400090,4985,4985,4985,4985,0
|
|
20241122,125200,85400090,4985,4985,4985,4985,0
|
|
20241122,125100,85400090,4985,4985,4985,4985,0
|
|
20241122,125000,85400090,4985,4985,4985,4985,0
|
|
20241122,124900,85400090,4985,4985,4985,4985,0
|
|
20241122,124800,85400090,4985,4985,4985,4985,0
|
|
20241122,124700,85400090,4985,4985,4985,4985,0
|
|
20241122,124600,85400090,4985,4985,4985,4985,0
|
|
20241122,124500,85400090,4985,4985,4985,4985,1
|
|
20241122,124400,85395105,4985,4985,4985,4985,0
|
|
20241122,124300,85395105,4985,4985,4985,4985,0
|
|
20241122,124200,85395105,4985,4985,4985,4985,22
|
|
20241122,124100,85285435,4985,4985,4985,4985,0
|
|
20241122,124000,85285435,4985,4985,4985,4985,0
|
|
20241122,123900,85285435,4985,4985,4985,4985,1
|
|
20241122,123800,85280450,4985,4985,4985,4985,0
|
|
20241122,123700,85280450,4985,4985,4985,4985,0
|
|
20241122,123600,85280450,4985,4985,4985,4985,20
|
|
20241122,123500,85180750,4985,4985,4985,4985,0
|
|
20241122,123400,85180750,4985,4985,4985,4985,0
|
|
20241122,123300,85180750,4985,4985,4985,4985,0
|
|
20241122,123200,85180750,4985,4985,4985,4985,9
|
|
20241122,123100,85135885,4990,4985,4990,4985,11
|
|
20241122,123000,85081045,4985,4985,4985,4985,0
|
|
20241122,122900,85081045,4985,4985,4985,4985,1
|
|
20241122,122800,85076060,4990,4990,4990,4990,126
|
|
20241122,122700,84447320,4990,4990,4990,4990,609
|
|
20241122,122600,81408410,4990,4990,4990,4990,0
|
|
20241122,122500,81408410,4990,4995,4995,4990,1000
|
|
20241122,122400,76418395,4995,4995,4995,4995,502
|
|
20241122,122300,73910905,4990,4990,4990,4990,0
|
|
20241122,122200,73910905,4990,4990,4990,4990,0
|
|
20241122,122100,73910905,4990,4990,4990,4990,0
|
|
20241122,122000,73910905,4990,4990,4990,4990,0
|
|
20241122,121900,73910905,4990,4990,4990,4990,0
|
|
20241122,121800,73910905,4990,4990,4990,4990,100
|
|
20241122,121700,73411905,4995,4990,4995,4990,102
|
|
20241122,121600,72902915,4995,4995,4995,4995,0
|
|
20241122,121500,72902915,4995,4995,4995,4995,0
|
|
20241122,121400,72902915,4995,4995,4995,4995,0
|
|
20241122,121300,72902915,4995,4995,4995,4995,0
|
|
20241122,121200,72902915,4995,4995,4995,4995,0
|
|
20241122,121100,72902915,4995,4995,4995,4995,0
|
|
20241122,121000,72902915,4995,4995,4995,4995,0
|
|
20241122,120900,72902915,4995,4995,4995,4995,0
|
|
20241122,120800,72902915,4995,4995,4995,4995,57
|
|
20241122,120700,72618200,4995,4995,4995,4995,0
|
|
20241122,120600,72618200,4995,4995,4995,4995,0
|
|
20241122,120500,72618200,4995,4995,4995,4995,0
|
|
20241122,120400,72618200,4995,5000,5000,4995,101
|
|
20241122,120300,72113205,5000,5000,5000,5000,0
|
|
20241122,120200,72113205,5000,5000,5000,5000,0
|
|
20241122,120100,72113205,5000,5000,5000,5000,1
|
|
20241122,120000,72108205,4990,4990,4990,4990,100
|
|
20241122,115900,71609205,4990,4990,4990,4990,330
|
|
20241122,115800,69962505,4995,4995,4995,4995,178
|
|
20241122,115700,69073395,4995,4995,4995,4995,0
|
|
20241122,115600,69073395,4995,4995,4995,4995,0
|
|
20241122,115500,69073395,4995,4995,4995,4995,1
|
|
20241122,115400,69068400,4995,4995,4995,4995,0
|
|
20241122,115300,69068400,4995,4995,4995,4995,0
|
|
20241122,115200,69068400,4995,4995,4995,4995,14
|
|
20241122,115100,68998470,5000,5000,5000,5000,1
|
|
20241122,115000,68993470,4995,4995,4995,4995,0
|
|
20241122,114900,68993470,4995,4995,4995,4995,0
|
|
20241122,114800,68993470,4995,4995,4995,4995,0
|
|
20241122,114700,68993470,4995,4995,4995,4995,0
|
|
20241122,114600,68993470,4995,4995,4995,4995,15
|
|
20241122,114500,68918545,4995,4995,4995,4995,0
|
|
20241122,114400,68918545,4995,4995,4995,4995,0
|
|
20241122,114300,68918545,4995,4995,4995,4995,0
|
|
20241122,114200,68918545,4995,5000,5000,4995,21
|
|
20241122,114100,68813645,4995,4995,4995,4995,30
|
|
20241122,114000,68663795,5000,5000,5000,5000,0
|
|
20241122,113900,68663795,5000,5000,5000,5000,0
|
|
20241122,113800,68663795,5000,5000,5000,5000,0
|
|
20241122,113700,68663795,5000,5000,5000,5000,5
|
|
20241122,113600,68638795,5000,5000,5000,5000,2
|
|
20241122,113500,68628795,5000,5000,5000,5000,25
|
|
20241122,113400,68503795,5000,5000,5000,5000,0
|
|
20241122,113300,68503795,5000,5000,5000,5000,45
|
|
20241122,113200,68278795,5000,5000,5000,5000,0
|
|
20241122,113100,68278795,5000,4995,5000,4995,108
|
|
20241122,113000,67739330,4995,4995,4995,4995,0
|
|
20241122,112900,67739330,4995,4995,4995,4995,30
|
|
20241122,112800,67589480,4995,4995,4995,4995,0
|
|
20241122,112700,67589480,4995,4995,4995,4995,0
|
|
20241122,112600,67589480,4995,4995,4995,4995,0
|
|
20241122,112500,67589480,4995,4995,5000,4995,4
|
|
20241122,112400,67569495,4995,4995,4995,4995,0
|
|
20241122,112300,67569495,4995,4990,4995,4990,214
|
|
20241122,112200,66500725,4995,4995,4995,4995,0
|
|
20241122,112100,66500725,4995,4995,4995,4995,27
|
|
20241122,112000,66365860,4995,4990,4995,4990,29
|
|
20241122,111900,66221145,4995,4995,4995,4995,0
|
|
20241122,111800,66221145,4995,4995,4995,4995,0
|
|
20241122,111700,66221145,4995,4995,4995,4995,0
|
|
20241122,111600,66221145,4995,4995,4995,4990,50
|
|
20241122,111500,65971545,4995,4990,4995,4990,480
|
|
20241122,111400,63575345,4990,4990,4990,4990,0
|
|
20241122,111300,63575345,4990,4990,4990,4990,0
|
|
20241122,111200,63575345,4990,4990,4990,4990,0
|
|
20241122,111100,63575345,4990,4990,4990,4990,5
|
|
20241122,111000,63550395,4995,4995,4995,4995,0
|
|
20241122,110900,63550395,4995,4995,4995,4995,0
|
|
20241122,110800,63550395,4995,4995,4995,4995,0
|
|
20241122,110700,63550395,4995,4995,4995,4995,0
|
|
20241122,110600,63550395,4995,4995,4995,4995,0
|
|
20241122,110500,63550395,4995,4995,4995,4995,1
|
|
20241122,110400,63545400,4990,4990,4990,4990,4
|
|
20241122,110300,63525440,4995,4995,4995,4995,0
|
|
20241122,110200,63525440,4995,4995,4995,4995,18
|
|
20241122,110100,63435530,4995,4995,4995,4995,0
|
|
20241122,110000,63435530,4995,4995,4995,4995,0
|
|
20241122,105900,63435530,4995,4995,4995,4995,0
|
|
20241122,105800,63435530,4995,4995,4995,4995,26
|
|
20241122,105700,63305660,4995,4995,4995,4995,0
|
|
20241122,105600,63305660,4995,4995,4995,4995,0
|
|
20241122,105500,63305660,4995,4995,4995,4995,0
|
|
20241122,105400,63305660,4995,4990,4995,4990,7
|
|
20241122,105300,63270710,4990,4990,4995,4990,138
|
|
20241122,105200,62582080,4990,4990,4990,4990,0
|
|
20241122,105100,62582080,4990,4990,4990,4990,0
|
|
20241122,105000,62582080,4990,4990,4990,4990,0
|
|
20241122,104900,62582080,4990,4990,4990,4990,0
|
|
20241122,104800,62582080,4990,4990,4990,4990,5
|
|
20241122,104700,62557130,4990,4990,4995,4990,369
|
|
20241122,104600,60715690,4990,4990,4990,4990,0
|
|
20241122,104500,60715690,4990,4990,4990,4990,0
|
|
20241122,104400,60715690,4990,4990,4990,4990,20
|
|
20241122,104300,60615890,4990,4990,4990,4990,60
|
|
20241122,104200,60316490,4990,4990,4990,4990,0
|
|
20241122,104100,60316490,4990,4990,4990,4990,1
|
|
20241122,104000,60311500,4990,4990,4990,4990,0
|
|
20241122,103900,60311500,4990,4990,4990,4990,0
|
|
20241122,103800,60311500,4990,4990,4990,4990,2
|
|
20241122,103700,60301520,4990,4990,4990,4990,0
|
|
20241122,103600,60301520,4990,4990,4990,4990,1
|
|
20241122,103500,60296530,4990,4990,4990,4990,0
|
|
20241122,103400,60296530,4990,4990,4990,4990,0
|
|
20241122,103300,60296530,4990,4990,4990,4990,0
|
|
20241122,103200,60296530,4990,4990,4990,4990,0
|
|
20241122,103100,60296530,4990,4990,4990,4990,0
|
|
20241122,103000,60296530,4990,4980,4990,4980,546
|
|
20241122,102900,57574910,4980,4980,4980,4980,61
|
|
20241122,102800,57271130,4980,4980,4980,4980,0
|
|
20241122,102700,57271130,4980,4985,4985,4980,8
|
|
20241122,102600,57231275,4985,4985,4985,4985,1
|
|
20241122,102500,57226290,4990,4990,4990,4990,10
|
|
20241122,102400,57176390,4985,4985,4985,4985,0
|
|
20241122,102300,57176390,4985,4985,4985,4985,1
|
|
20241122,102200,57171405,4985,4985,4985,4985,0
|
|
20241122,102100,57171405,4985,4985,4985,4985,0
|
|
20241122,102000,57171405,4985,4985,4985,4985,85
|
|
20241122,101900,56747680,4995,4990,4995,4990,607
|
|
20241122,101800,53718725,4990,4990,4990,4990,1
|
|
20241122,101700,53713735,4990,4990,4990,4990,1
|
|
20241122,101600,53708745,4985,4985,4985,4985,0
|
|
20241122,101500,53708745,4985,4985,4985,4985,0
|
|
20241122,101400,53708745,4985,4985,4985,4985,1
|
|
20241122,101300,53703760,4990,4990,4990,4990,500
|
|
20241122,101200,51208760,4985,4985,4985,4985,0
|
|
20241122,101100,51208760,4985,4985,4985,4985,2
|
|
20241122,101000,51198790,4985,4985,4985,4985,0
|
|
20241122,100900,51198790,4985,4985,4985,4985,0
|
|
20241122,100800,51198790,4985,4990,4990,4985,701
|
|
20241122,100700,47700860,4995,4995,4995,4995,0
|
|
20241122,100600,47700860,4995,4995,4995,4995,0
|
|
20241122,100500,47700860,4995,4995,4995,4995,7
|
|
20241122,100400,47665895,4995,4995,4995,4995,1
|
|
20241122,100300,47660900,4995,4995,4995,4995,1
|
|
20241122,100200,47655905,4990,4990,4990,4990,38
|
|
20241122,100100,47466285,4990,4990,4990,4990,50
|
|
20241122,100000,47216785,4990,4990,4990,4990,0
|
|
20241122,095900,47216785,4990,4990,4990,4990,51
|
|
20241122,095800,46962295,4995,4995,4995,4995,78
|
|
20241122,095700,46572685,4995,5000,5000,4995,38
|
|
20241122,095600,46382870,5000,5000,5000,5000,1
|
|
20241122,095500,46377870,5000,5000,5000,5000,0
|
|
20241122,095400,46377870,5000,5000,5000,5000,1
|
|
20241122,095300,46372870,5000,4995,5000,4995,101
|
|
20241122,095200,45867880,5000,4995,5000,4995,152
|
|
20241122,095100,45108630,4995,4995,4995,4995,0
|
|
20241122,095000,45108630,4995,4995,4995,4995,1
|
|
20241122,094900,45103635,4995,4995,4995,4995,1
|
|
20241122,094800,45098640,4995,4995,4995,4995,200
|
|
20241122,094700,44099640,4990,4990,4990,4990,69
|
|
20241122,094600,43755330,4990,4990,4990,4990,19
|
|
20241122,094500,43660520,4990,4990,4990,4985,18
|
|
20241122,094400,43570725,4990,4985,4990,4985,14
|
|
20241122,094300,43500915,4990,4990,4990,4990,23
|
|
20241122,094200,43386145,4990,4990,4995,4990,28
|
|
20241122,094100,43246415,4985,4985,4985,4985,1
|
|
20241122,094000,43241430,4995,4995,4995,4995,21
|
|
20241122,093900,43136535,4995,4990,4995,4990,3
|
|
20241122,093800,43121560,4995,4995,4995,4995,16
|
|
20241122,093700,43041640,4995,4995,4995,4995,0
|
|
20241122,093600,43041640,4995,4995,4995,4995,203
|
|
20241122,093500,42027655,4995,4980,4995,4980,6
|
|
20241122,093400,41997740,4980,4995,4995,4980,1000
|
|
20241122,093300,37012725,5000,5000,5000,5000,441
|
|
20241122,093200,34807725,5000,5000,5000,5000,0
|
|
20241122,093100,34807725,5000,5000,5000,5000,0
|
|
20241122,093000,34807725,5000,5000,5000,5000,1
|
|
20241122,092900,34802725,4995,4995,4995,4995,102
|
|
20241122,092800,34293235,4995,4995,4995,4995,1
|
|
20241122,092700,34288240,5000,5000,5000,5000,8
|
|
20241122,092600,34248240,5000,4990,5000,4990,6
|
|
20241122,092500,34218290,4985,4985,4985,4980,2223
|
|
20241122,092400,23147580,4990,4990,4990,4990,0
|
|
20241122,092300,23147580,4990,4990,4990,4990,0
|
|
20241122,092200,23147580,4990,4990,4990,4990,3
|
|
20241122,092100,23132610,5000,5000,5000,5000,11
|
|
20241122,092000,23077610,5000,4995,5000,4995,197
|
|
20241122,091900,22093050,4995,4990,4995,4990,42
|
|
20241122,091800,21883360,4980,4985,4985,4980,100
|
|
20241122,091700,21385225,4990,4990,4990,4990,1
|
|
20241122,091600,21380235,4980,4960,4980,4960,136
|
|
20241122,091500,20703320,4965,4975,4975,4960,2888
|
|
20241122,091400,6373075,4985,4985,4985,4985,0
|
|
20241122,091300,6373075,4985,4985,4985,4985,0
|
|
20241122,091200,6373075,4985,4975,4985,4970,200
|
|
20241122,091100,5376240,4980,4980,4980,4980,0
|
|
20241122,091000,5376240,4980,4980,4980,4980,0
|
|
20241122,090900,5376240,4980,4990,4990,4980,36
|
|
20241122,090800,5196860,4990,4990,4990,4990,26
|
|
20241122,090700,5067120,4990,4990,4990,4990,0
|
|
20241122,090600,5067120,4990,4985,4990,4975,100
|
|
20241122,090500,4568695,5000,4965,5000,4965,51
|
|
20241122,090400,4315445,4960,4965,4965,4960,20
|
|
20241122,090300,4216230,5010,5010,5010,5010,1
|
|
20241122,090200,4211220,5020,5020,5020,5020,9
|
|
20241122,090100,4166040,5030,5000,5030,5000,19
|
|
20241122,090000,4070560,4940,4940,4940,4940,824
|