663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200000,139723570,4315,4315,4315,4315,1024
|
|
20241122,195900,139723570,4315,4315,4315,4315,0
|
|
20241122,195800,139723570,4315,4315,4315,4315,0
|
|
20241122,195700,139723570,4315,4315,4315,4315,0
|
|
20241122,195600,139723570,4315,4315,4315,4315,0
|
|
20241122,195500,139723570,4315,4315,4315,4315,0
|
|
20241122,195400,139723570,4315,4315,4315,4315,0
|
|
20241122,195300,139723570,4315,4315,4315,4315,0
|
|
20241122,195200,139723570,4315,4315,4315,4315,0
|
|
20241122,195100,139723570,4315,4315,4315,4315,0
|
|
20241122,195000,139723570,4315,4315,4315,4315,0
|
|
20241122,194900,139723570,4315,4315,4315,4315,0
|
|
20241122,194800,139723570,4315,4315,4315,4315,0
|
|
20241122,194700,139723570,4315,4315,4315,4315,0
|
|
20241122,194600,139723570,4315,4315,4315,4315,0
|
|
20241122,194500,139723570,4315,4315,4315,4315,0
|
|
20241122,194400,139723570,4315,4315,4315,4315,0
|
|
20241122,194300,139723570,4315,4315,4315,4315,0
|
|
20241122,194200,139723570,4315,4315,4315,4315,0
|
|
20241122,194100,139723570,4315,4315,4315,4315,0
|
|
20241122,194000,139723570,4315,4315,4315,4315,0
|
|
20241122,193900,139723570,4315,4315,4315,4315,0
|
|
20241122,193800,139723570,4315,4315,4315,4315,0
|
|
20241122,193700,139723570,4315,4315,4315,4315,0
|
|
20241122,193600,139723570,4315,4315,4315,4315,0
|
|
20241122,193500,139723570,4315,4315,4315,4315,0
|
|
20241122,193400,139723570,4315,4315,4315,4315,0
|
|
20241122,193300,139723570,4315,4315,4315,4315,0
|
|
20241122,193200,139723570,4315,4315,4315,4315,0
|
|
20241122,193100,139723570,4315,4315,4315,4315,0
|
|
20241122,193000,139723570,4315,4315,4315,4315,1024
|
|
20241122,192900,139723570,4315,4315,4315,4315,0
|
|
20241122,192800,139723570,4315,4315,4315,4315,0
|
|
20241122,192700,139723570,4315,4315,4315,4315,0
|
|
20241122,192600,139723570,4315,4315,4315,4315,0
|
|
20241122,192500,139723570,4315,4315,4315,4315,0
|
|
20241122,192400,139723570,4315,4315,4315,4315,0
|
|
20241122,192300,139723570,4315,4315,4315,4315,0
|
|
20241122,192200,139723570,4315,4315,4315,4315,0
|
|
20241122,192100,139723570,4315,4315,4315,4315,0
|
|
20241122,192000,139723570,4315,4315,4315,4315,0
|
|
20241122,191900,139723570,4315,4315,4315,4315,0
|
|
20241122,191800,139723570,4315,4315,4315,4315,0
|
|
20241122,191700,139723570,4315,4315,4315,4315,0
|
|
20241122,191600,139723570,4315,4315,4315,4315,0
|
|
20241122,191500,139723570,4315,4315,4315,4315,0
|
|
20241122,191400,139723570,4315,4315,4315,4315,0
|
|
20241122,191300,139723570,4315,4315,4315,4315,0
|
|
20241122,191200,139723570,4315,4315,4315,4315,0
|
|
20241122,191100,139723570,4315,4315,4315,4315,0
|
|
20241122,191000,139723570,4315,4315,4315,4315,0
|
|
20241122,190900,139723570,4315,4315,4315,4315,0
|
|
20241122,190800,139723570,4315,4315,4315,4315,0
|
|
20241122,190700,139723570,4315,4315,4315,4315,0
|
|
20241122,190600,139723570,4315,4315,4315,4315,0
|
|
20241122,190500,139723570,4315,4315,4315,4315,0
|
|
20241122,190400,139723570,4315,4315,4315,4315,0
|
|
20241122,190300,139723570,4315,4315,4315,4315,0
|
|
20241122,190200,139723570,4315,4315,4315,4315,0
|
|
20241122,190100,139723570,4315,4315,4315,4315,0
|
|
20241122,190000,139723570,4315,4315,4315,4315,1024
|
|
20241122,185900,139723570,4315,4315,4315,4315,0
|
|
20241122,185800,139723570,4315,4315,4315,4315,0
|
|
20241122,185700,139723570,4315,4315,4315,4315,0
|
|
20241122,185600,139723570,4315,4315,4315,4315,0
|
|
20241122,185500,139723570,4315,4315,4315,4315,0
|
|
20241122,185400,139723570,4315,4315,4315,4315,0
|
|
20241122,185300,139723570,4315,4315,4315,4315,0
|
|
20241122,185200,139723570,4315,4315,4315,4315,0
|
|
20241122,185100,139723570,4315,4315,4315,4315,0
|
|
20241122,185000,139723570,4315,4315,4315,4315,0
|
|
20241122,184900,139723570,4315,4315,4315,4315,0
|
|
20241122,184800,139723570,4315,4315,4315,4315,0
|
|
20241122,184700,139723570,4315,4315,4315,4315,0
|
|
20241122,184600,139723570,4315,4315,4315,4315,0
|
|
20241122,184500,139723570,4315,4315,4315,4315,0
|
|
20241122,184400,139723570,4315,4315,4315,4315,0
|
|
20241122,184300,139723570,4315,4315,4315,4315,0
|
|
20241122,184200,139723570,4315,4315,4315,4315,0
|
|
20241122,184100,139723570,4315,4315,4315,4315,0
|
|
20241122,184000,139723570,4315,4315,4315,4315,0
|
|
20241122,183900,139723570,4315,4315,4315,4315,0
|
|
20241122,183800,139723570,4315,4315,4315,4315,0
|
|
20241122,183700,139723570,4315,4315,4315,4315,0
|
|
20241122,183600,139723570,4315,4315,4315,4315,0
|
|
20241122,183500,139723570,4315,4315,4315,4315,0
|
|
20241122,183400,139723570,4315,4315,4315,4315,0
|
|
20241122,183300,139723570,4315,4315,4315,4315,0
|
|
20241122,183200,139723570,4315,4315,4315,4315,0
|
|
20241122,183100,139723570,4315,4315,4315,4315,0
|
|
20241122,183000,139723570,4315,4315,4315,4315,1024
|
|
20241122,182900,139723570,4315,4315,4315,4315,0
|
|
20241122,182800,139723570,4315,4315,4315,4315,0
|
|
20241122,182700,139723570,4315,4315,4315,4315,0
|
|
20241122,182600,139723570,4315,4315,4315,4315,0
|
|
20241122,182500,139723570,4315,4315,4315,4315,0
|
|
20241122,182400,139723570,4315,4315,4315,4315,0
|
|
20241122,182300,139723570,4315,4315,4315,4315,0
|
|
20241122,182200,139723570,4315,4315,4315,4315,0
|
|
20241122,182100,139723570,4315,4315,4315,4315,0
|
|
20241122,182000,139723570,4315,4315,4315,4315,0
|
|
20241122,181900,139723570,4315,4315,4315,4315,0
|
|
20241122,181800,139723570,4315,4315,4315,4315,0
|
|
20241122,181700,139723570,4315,4315,4315,4315,0
|
|
20241122,181600,139723570,4315,4315,4315,4315,0
|
|
20241122,181500,139723570,4315,4315,4315,4315,0
|
|
20241122,181400,139723570,4315,4315,4315,4315,0
|
|
20241122,181300,139723570,4315,4315,4315,4315,0
|
|
20241122,181200,139723570,4315,4315,4315,4315,0
|
|
20241122,181100,139723570,4315,4315,4315,4315,0
|
|
20241122,181000,139723570,4315,4315,4315,4315,0
|
|
20241122,180900,139723570,4315,4315,4315,4315,0
|
|
20241122,180800,139723570,4315,4315,4315,4315,0
|
|
20241122,180700,139723570,4315,4315,4315,4315,0
|
|
20241122,180600,139723570,4315,4315,4315,4315,0
|
|
20241122,180500,139723570,4315,4315,4315,4315,0
|
|
20241122,180400,139723570,4315,4315,4315,4315,0
|
|
20241122,180300,139723570,4315,4315,4315,4315,0
|
|
20241122,180200,139723570,4315,4315,4315,4315,0
|
|
20241122,180100,139723570,4315,4315,4315,4315,0
|
|
20241122,180000,139723570,4315,4315,4315,4315,1024
|
|
20241122,175900,139723570,4315,4315,4315,4315,0
|
|
20241122,175800,139723570,4315,4315,4315,4315,0
|
|
20241122,175700,139723570,4315,4315,4315,4315,0
|
|
20241122,175600,139723570,4315,4315,4315,4315,0
|
|
20241122,175500,139723570,4315,4315,4315,4315,0
|
|
20241122,175400,139723570,4315,4315,4315,4315,0
|
|
20241122,175300,139723570,4315,4315,4315,4315,0
|
|
20241122,175200,139723570,4315,4315,4315,4315,0
|
|
20241122,175100,139723570,4315,4315,4315,4315,0
|
|
20241122,175000,139723570,4315,4315,4315,4315,0
|
|
20241122,174900,139723570,4315,4315,4315,4315,0
|
|
20241122,174800,139723570,4315,4315,4315,4315,0
|
|
20241122,174700,139723570,4315,4315,4315,4315,0
|
|
20241122,174600,139723570,4315,4315,4315,4315,0
|
|
20241122,174500,139723570,4315,4315,4315,4315,0
|
|
20241122,174400,139723570,4315,4315,4315,4315,0
|
|
20241122,174300,139723570,4315,4315,4315,4315,0
|
|
20241122,174200,139723570,4315,4315,4315,4315,0
|
|
20241122,174100,139723570,4315,4315,4315,4315,0
|
|
20241122,174000,139723570,4315,4315,4315,4315,0
|
|
20241122,173900,139723570,4315,4315,4315,4315,0
|
|
20241122,173800,139723570,4315,4315,4315,4315,0
|
|
20241122,173700,139723570,4315,4315,4315,4315,0
|
|
20241122,173600,139723570,4315,4315,4315,4315,0
|
|
20241122,173500,139723570,4315,4315,4315,4315,0
|
|
20241122,173400,139723570,4315,4315,4315,4315,0
|
|
20241122,173300,139723570,4315,4315,4315,4315,0
|
|
20241122,173200,139723570,4315,4315,4315,4315,0
|
|
20241122,173100,139723570,4315,4315,4315,4315,0
|
|
20241122,173000,139723570,4315,4315,4315,4315,1024
|
|
20241122,172900,139723570,4315,4315,4315,4315,0
|
|
20241122,172800,139723570,4315,4315,4315,4315,0
|
|
20241122,172700,139723570,4315,4315,4315,4315,0
|
|
20241122,172600,139723570,4315,4315,4315,4315,0
|
|
20241122,172500,139723570,4315,4315,4315,4315,0
|
|
20241122,172400,139723570,4315,4315,4315,4315,0
|
|
20241122,172300,139723570,4315,4315,4315,4315,0
|
|
20241122,172200,139723570,4315,4315,4315,4315,0
|
|
20241122,172100,139723570,4315,4315,4315,4315,0
|
|
20241122,172000,139723570,4315,4315,4315,4315,0
|
|
20241122,171900,139723570,4315,4315,4315,4315,0
|
|
20241122,171800,139723570,4315,4315,4315,4315,0
|
|
20241122,171700,139723570,4315,4315,4315,4315,0
|
|
20241122,171600,139723570,4315,4315,4315,4315,0
|
|
20241122,171500,139723570,4315,4315,4315,4315,0
|
|
20241122,171400,139723570,4315,4315,4315,4315,0
|
|
20241122,171300,139723570,4315,4315,4315,4315,0
|
|
20241122,171200,139723570,4315,4315,4315,4315,0
|
|
20241122,171100,139723570,4315,4315,4315,4315,0
|
|
20241122,171000,139723570,4315,4315,4315,4315,0
|
|
20241122,170900,139723570,4315,4315,4315,4315,0
|
|
20241122,170800,139723570,4315,4315,4315,4315,0
|
|
20241122,170700,139723570,4315,4315,4315,4315,0
|
|
20241122,170600,139723570,4315,4315,4315,4315,0
|
|
20241122,170500,139723570,4315,4315,4315,4315,0
|
|
20241122,170400,139723570,4315,4315,4315,4315,0
|
|
20241122,170300,139723570,4315,4315,4315,4315,0
|
|
20241122,170200,139723570,4315,4315,4315,4315,0
|
|
20241122,170100,139723570,4315,4315,4315,4315,0
|
|
20241122,170000,139723570,4315,4315,4315,4315,1024
|
|
20241122,165900,139723570,4315,4315,4315,4315,0
|
|
20241122,165800,139723570,4315,4315,4315,4315,0
|
|
20241122,165700,139723570,4315,4315,4315,4315,0
|
|
20241122,165600,139723570,4315,4315,4315,4315,0
|
|
20241122,165500,139723570,4315,4315,4315,4315,0
|
|
20241122,165400,139723570,4315,4315,4315,4315,0
|
|
20241122,165300,139723570,4315,4315,4315,4315,0
|
|
20241122,165200,139723570,4315,4315,4315,4315,0
|
|
20241122,165100,139723570,4315,4315,4315,4315,0
|
|
20241122,165000,139723570,4315,4315,4315,4315,0
|
|
20241122,164900,139723570,4315,4315,4315,4315,0
|
|
20241122,164800,139723570,4315,4315,4315,4315,0
|
|
20241122,164700,139723570,4315,4315,4315,4315,0
|
|
20241122,164600,139723570,4315,4315,4315,4315,0
|
|
20241122,164500,139723570,4315,4315,4315,4315,0
|
|
20241122,164400,139723570,4315,4315,4315,4315,0
|
|
20241122,164300,139723570,4315,4315,4315,4315,0
|
|
20241122,164200,139723570,4315,4315,4315,4315,0
|
|
20241122,164100,139723570,4315,4315,4315,4315,0
|
|
20241122,164000,139723570,4315,4315,4315,4315,0
|
|
20241122,163900,139723570,4315,4315,4315,4315,0
|
|
20241122,163800,139723570,4315,4315,4315,4315,0
|
|
20241122,163700,139723570,4315,4315,4315,4315,0
|
|
20241122,163600,139723570,4315,4315,4315,4315,0
|
|
20241122,163500,139723570,4315,4315,4315,4315,0
|
|
20241122,163400,139723570,4315,4315,4315,4315,0
|
|
20241122,163300,139723570,4315,4315,4315,4315,0
|
|
20241122,163200,139723570,4315,4315,4315,4315,0
|
|
20241122,163100,139723570,4315,4315,4315,4315,0
|
|
20241122,163000,139723570,4315,4315,4315,4315,1024
|
|
20241122,162900,139723570,4315,4315,4315,4315,0
|
|
20241122,162800,139723570,4315,4315,4315,4315,0
|
|
20241122,162700,139723570,4315,4315,4315,4315,0
|
|
20241122,162600,139723570,4315,4315,4315,4315,0
|
|
20241122,162500,139723570,4315,4315,4315,4315,0
|
|
20241122,162400,139723570,4315,4315,4315,4315,0
|
|
20241122,162300,139723570,4315,4315,4315,4315,0
|
|
20241122,162200,139723570,4315,4315,4315,4315,0
|
|
20241122,162100,139723570,4315,4315,4315,4315,0
|
|
20241122,162000,139723570,4315,4315,4315,4315,0
|
|
20241122,161900,139723570,4315,4315,4315,4315,0
|
|
20241122,161800,139723570,4315,4315,4315,4315,0
|
|
20241122,161700,139723570,4315,4315,4315,4315,0
|
|
20241122,161600,139723570,4315,4315,4315,4315,0
|
|
20241122,161500,139723570,4315,4315,4315,4315,0
|
|
20241122,161400,139723570,4315,4315,4315,4315,0
|
|
20241122,161300,139723570,4315,4315,4315,4315,0
|
|
20241122,161200,139723570,4315,4315,4315,4315,0
|
|
20241122,161100,139723570,4315,4315,4315,4315,0
|
|
20241122,161000,139723570,4315,4315,4315,4315,0
|
|
20241122,160900,139723570,4315,4315,4315,4315,0
|
|
20241122,160800,139723570,4315,4315,4315,4315,0
|
|
20241122,160700,139723570,4315,4315,4315,4315,0
|
|
20241122,160600,139723570,4315,4315,4315,4315,0
|
|
20241122,160500,139723570,4315,4315,4315,4315,0
|
|
20241122,160400,139723570,4315,4315,4315,4315,0
|
|
20241122,160300,139723570,4315,4315,4315,4315,0
|
|
20241122,160200,139723570,4315,4315,4315,4315,0
|
|
20241122,160100,139723570,4315,4315,4315,4315,0
|
|
20241122,160000,139723570,4315,4315,4315,4315,1024
|
|
20241122,155900,139723570,4315,4315,4315,4315,0
|
|
20241122,155800,139723570,4315,4315,4315,4315,0
|
|
20241122,155700,139723570,4315,4315,4315,4315,0
|
|
20241122,155600,139723570,4315,4315,4315,4315,0
|
|
20241122,155500,139723570,4315,4315,4315,4315,0
|
|
20241122,155400,139723570,4315,4315,4315,4315,0
|
|
20241122,155300,139723570,4315,4315,4315,4315,0
|
|
20241122,155200,139723570,4315,4315,4315,4315,0
|
|
20241122,155100,139723570,4315,4315,4315,4315,0
|
|
20241122,155000,139723570,4315,4315,4315,4315,0
|
|
20241122,154900,139723570,4315,4315,4315,4315,0
|
|
20241122,154800,139723570,4315,4315,4315,4315,0
|
|
20241122,154700,139723570,4315,4315,4315,4315,0
|
|
20241122,154600,139723570,4315,4315,4315,4315,0
|
|
20241122,154500,139723570,4315,4315,4315,4315,0
|
|
20241122,154400,139723570,4315,4315,4315,4315,0
|
|
20241122,154300,139723570,4315,4315,4315,4315,0
|
|
20241122,154200,139723570,4315,4315,4315,4315,0
|
|
20241122,154100,139723570,4315,4315,4315,4315,0
|
|
20241122,154000,139723570,4315,4315,4315,4315,0
|
|
20241122,153900,139723570,4315,4315,4315,4315,0
|
|
20241122,153800,139723570,4315,4315,4315,4315,0
|
|
20241122,153700,139723570,4315,4315,4315,4315,0
|
|
20241122,153600,139723570,4315,4315,4315,4315,0
|
|
20241122,153500,139723570,4315,4315,4315,4315,0
|
|
20241122,153400,139723570,4315,4315,4315,4315,0
|
|
20241122,153300,139723570,4315,4315,4315,4315,0
|
|
20241122,153200,139723570,4315,4315,4315,4315,0
|
|
20241122,153100,139723570,4315,4315,4315,4315,0
|
|
20241122,153000,139723570,4315,4315,4315,4315,2048
|
|
20241122,152900,135305010,4325,4325,4325,4325,0
|
|
20241122,152800,135305010,4325,4325,4325,4325,0
|
|
20241122,152700,135305010,4325,4325,4325,4325,0
|
|
20241122,152600,135305010,4325,4325,4325,4325,0
|
|
20241122,152500,135305010,4325,4325,4325,4325,0
|
|
20241122,152400,135305010,4325,4325,4325,4325,0
|
|
20241122,152300,135305010,4325,4325,4325,4325,0
|
|
20241122,152200,135305010,4325,4325,4325,4325,0
|
|
20241122,152100,135305010,4325,4325,4325,4325,0
|
|
20241122,152000,135305010,4325,4325,4325,4325,0
|
|
20241122,151900,135305010,4325,4330,4330,4325,697
|
|
20241122,151800,132289980,4330,4340,4340,4330,858
|
|
20241122,151700,128573320,4335,4340,4340,4335,3
|
|
20241122,151600,128560310,4335,4330,4335,4330,90
|
|
20241122,151500,128170260,4340,4340,4340,4340,5
|
|
20241122,151400,128148560,4340,4340,4340,4340,20
|
|
20241122,151300,128061760,4330,4335,4335,4330,147
|
|
20241122,151200,127424705,4335,4335,4335,4335,21
|
|
20241122,151100,127333670,4335,4340,4340,4335,223
|
|
20241122,151000,126366955,4340,4340,4340,4340,8
|
|
20241122,150900,126332235,4345,4345,4345,4345,5
|
|
20241122,150800,126310510,4335,4335,4335,4335,0
|
|
20241122,150700,126310510,4335,4335,4335,4335,0
|
|
20241122,150600,126310510,4335,4335,4335,4335,0
|
|
20241122,150500,126310510,4335,4335,4335,4335,0
|
|
20241122,150400,126310510,4335,4335,4335,4335,0
|
|
20241122,150300,126310510,4335,4335,4335,4335,0
|
|
20241122,150200,126310510,4335,4335,4335,4335,2
|
|
20241122,150100,126301840,4325,4325,4325,4325,0
|
|
20241122,150000,126301840,4325,4325,4325,4325,0
|
|
20241122,145900,126301840,4325,4325,4325,4325,0
|
|
20241122,145800,126301840,4325,4330,4330,4325,95
|
|
20241122,145700,125890580,4325,4325,4325,4325,5
|
|
20241122,145600,125868955,4325,4335,4335,4325,3022
|
|
20241122,145500,112785020,4335,4345,4345,4335,1755
|
|
20241122,145400,105172400,4360,4360,4360,4360,0
|
|
20241122,145300,105172400,4360,4360,4360,4360,1722
|
|
20241122,145200,97664480,4350,4350,4350,4350,10
|
|
20241122,145100,97620980,4345,4345,4345,4345,0
|
|
20241122,145000,97620980,4345,4345,4345,4345,42
|
|
20241122,144900,97438490,4350,4350,4350,4350,2
|
|
20241122,144800,97429790,4350,4350,4350,4350,11
|
|
20241122,144700,97381940,4365,4365,4365,4365,0
|
|
20241122,144600,97381940,4365,4365,4365,4365,0
|
|
20241122,144500,97381940,4365,4365,4365,4365,0
|
|
20241122,144400,97381940,4365,4365,4365,4365,8
|
|
20241122,144300,97347020,4365,4365,4365,4365,9
|
|
20241122,144200,97307735,4365,4365,4365,4365,0
|
|
20241122,144100,97307735,4365,4365,4365,4365,0
|
|
20241122,144000,97307735,4365,4365,4365,4365,0
|
|
20241122,143900,97307735,4365,4365,4365,4365,0
|
|
20241122,143800,97307735,4365,4365,4365,4365,1
|
|
20241122,143700,97303370,4370,4370,4370,4370,0
|
|
20241122,143600,97303370,4370,4370,4370,4370,0
|
|
20241122,143500,97303370,4370,4370,4370,4370,0
|
|
20241122,143400,97303370,4370,4370,4370,4370,0
|
|
20241122,143300,97303370,4370,4370,4370,4370,0
|
|
20241122,143200,97303370,4370,4370,4370,4370,0
|
|
20241122,143100,97303370,4370,4370,4370,4370,0
|
|
20241122,143000,97303370,4370,4370,4370,4370,0
|
|
20241122,142900,97303370,4370,4370,4370,4370,0
|
|
20241122,142800,97303370,4370,4370,4370,4370,0
|
|
20241122,142700,97303370,4370,4370,4370,4370,0
|
|
20241122,142600,97303370,4370,4370,4370,4370,30
|
|
20241122,142500,97172270,4370,4370,4370,4370,0
|
|
20241122,142400,97172270,4370,4370,4370,4370,1
|
|
20241122,142300,97167900,4380,4380,4380,4380,0
|
|
20241122,142200,97167900,4380,4380,4380,4380,0
|
|
20241122,142100,97167900,4380,4380,4380,4380,0
|
|
20241122,142000,97167900,4380,4380,4380,4380,0
|
|
20241122,141900,97167900,4380,4350,4380,4350,100
|
|
20241122,141800,96732410,4350,4350,4350,4350,0
|
|
20241122,141700,96732410,4350,4350,4350,4350,0
|
|
20241122,141600,96732410,4350,4345,4350,4345,120
|
|
20241122,141500,96210595,4340,4340,4340,4340,1
|
|
20241122,141400,96206255,4340,4340,4340,4340,0
|
|
20241122,141300,96206255,4340,4340,4340,4340,1
|
|
20241122,141200,96201915,4340,4340,4340,4340,51
|
|
20241122,141100,95980575,4340,4340,4340,4340,0
|
|
20241122,141000,95980575,4340,4340,4340,4340,10
|
|
20241122,140900,95937175,4335,4335,4335,4335,0
|
|
20241122,140800,95937175,4335,4335,4335,4335,0
|
|
20241122,140700,95937175,4335,4335,4335,4335,0
|
|
20241122,140600,95937175,4335,4345,4345,4335,104
|
|
20241122,140500,95485930,4350,4350,4350,4350,1
|
|
20241122,140400,95481580,4350,4350,4350,4350,1
|
|
20241122,140300,95477230,4350,4350,4350,4350,16
|
|
20241122,140200,95407630,4360,4360,4360,4360,23
|
|
20241122,140100,95307350,4365,4365,4365,4365,0
|
|
20241122,140000,95307350,4365,4365,4365,4365,1
|
|
20241122,135900,95302985,4365,4365,4365,4365,0
|
|
20241122,135800,95302985,4365,4365,4365,4365,21
|
|
20241122,135700,95211320,4365,4365,4365,4365,0
|
|
20241122,135600,95211320,4365,4365,4365,4365,0
|
|
20241122,135500,95211320,4365,4365,4365,4365,1
|
|
20241122,135400,95206955,4365,4365,4365,4365,4
|
|
20241122,135300,95189495,4345,4345,4345,4345,0
|
|
20241122,135200,95189495,4345,4345,4345,4345,0
|
|
20241122,135100,95189495,4345,4345,4345,4345,0
|
|
20241122,135000,95189495,4345,4345,4345,4345,0
|
|
20241122,134900,95189495,4345,4345,4345,4345,5
|
|
20241122,134800,95167770,4345,4345,4345,4345,0
|
|
20241122,134700,95167770,4345,4345,4345,4345,0
|
|
20241122,134600,95167770,4345,4345,4345,4345,0
|
|
20241122,134500,95167770,4345,4345,4345,4345,12
|
|
20241122,134400,95115630,4345,4345,4345,4345,0
|
|
20241122,134300,95115630,4345,4345,4345,4345,0
|
|
20241122,134200,95115630,4345,4345,4345,4345,171
|
|
20241122,134100,94372635,4350,4350,4350,4350,4
|
|
20241122,134000,94355235,4350,4350,4350,4350,1
|
|
20241122,133900,94350885,4350,4350,4350,4350,38
|
|
20241122,133800,94185585,4355,4355,4355,4355,2
|
|
20241122,133700,94176875,4355,4355,4355,4355,20
|
|
20241122,133600,94089775,4345,4335,4345,4335,863
|
|
20241122,133500,90340540,4335,4335,4335,4335,0
|
|
20241122,133400,90340540,4335,4335,4335,4335,0
|
|
20241122,133300,90340540,4335,4335,4335,4335,0
|
|
20241122,133200,90340540,4335,4335,4335,4335,0
|
|
20241122,133100,90340540,4335,4335,4335,4335,1
|
|
20241122,133000,90336205,4335,4335,4335,4335,0
|
|
20241122,132900,90336205,4335,4335,4335,4335,2
|
|
20241122,132800,90327535,4330,4330,4330,4330,0
|
|
20241122,132700,90327535,4330,4330,4330,4330,0
|
|
20241122,132600,90327535,4330,4330,4330,4330,0
|
|
20241122,132500,90327535,4330,4335,4335,4330,11
|
|
20241122,132400,90279855,4345,4345,4345,4345,8
|
|
20241122,132300,90245095,4345,4345,4345,4345,0
|
|
20241122,132200,90245095,4345,4345,4345,4345,0
|
|
20241122,132100,90245095,4345,4335,4345,4335,58
|
|
20241122,132000,89993655,4355,4355,4355,4355,1
|
|
20241122,131900,89989300,4345,4345,4345,4345,0
|
|
20241122,131800,89989300,4345,4345,4345,4345,0
|
|
20241122,131700,89989300,4345,4345,4345,4345,1
|
|
20241122,131600,89984955,4345,4345,4345,4345,1
|
|
20241122,131500,89980610,4355,4355,4355,4355,31
|
|
20241122,131400,89845605,4355,4355,4355,4355,0
|
|
20241122,131300,89845605,4355,4355,4355,4355,0
|
|
20241122,131200,89845605,4355,4355,4355,4355,3
|
|
20241122,131100,89832540,4355,4355,4355,4355,0
|
|
20241122,131000,89832540,4355,4355,4355,4355,100
|
|
20241122,130900,89397040,4335,4335,4335,4335,0
|
|
20241122,130800,89397040,4335,4355,4355,4335,2461
|
|
20241122,130700,78715280,4355,4355,4355,4355,0
|
|
20241122,130600,78715280,4355,4355,4355,4355,0
|
|
20241122,130500,78715280,4355,4355,4355,4355,0
|
|
20241122,130400,78715280,4355,4355,4355,4355,0
|
|
20241122,130300,78715280,4355,4355,4355,4355,0
|
|
20241122,130200,78715280,4355,4355,4355,4355,0
|
|
20241122,130100,78715280,4355,4355,4355,4355,0
|
|
20241122,130000,78715280,4355,4355,4355,4355,112
|
|
20241122,125900,78227520,4355,4355,4355,4355,0
|
|
20241122,125800,78227520,4355,4355,4355,4355,0
|
|
20241122,125700,78227520,4355,4355,4355,4355,0
|
|
20241122,125600,78227520,4355,4355,4355,4355,0
|
|
20241122,125500,78227520,4355,4355,4355,4355,0
|
|
20241122,125400,78227520,4355,4355,4355,4355,3
|
|
20241122,125300,78214455,4370,4370,4370,4370,0
|
|
20241122,125200,78214455,4370,4360,4370,4360,18
|
|
20241122,125100,78135815,4360,4360,4360,4360,43
|
|
20241122,125000,77948335,4360,4360,4360,4360,5
|
|
20241122,124900,77926535,4360,4360,4360,4360,0
|
|
20241122,124800,77926535,4360,4365,4365,4360,2
|
|
20241122,124700,77917810,4370,4370,4370,4370,0
|
|
20241122,124600,77917810,4370,4370,4370,4370,0
|
|
20241122,124500,77917810,4370,4370,4370,4370,0
|
|
20241122,124400,77917810,4370,4370,4370,4370,0
|
|
20241122,124300,77917810,4370,4370,4370,4370,0
|
|
20241122,124200,77917810,4370,4370,4370,4370,1
|
|
20241122,124100,77913440,4350,4350,4350,4350,0
|
|
20241122,124000,77913440,4350,4350,4350,4350,0
|
|
20241122,123900,77913440,4350,4350,4350,4350,0
|
|
20241122,123800,77913440,4350,4380,4380,4350,3447
|
|
20241122,123700,62881880,4380,4380,4380,4380,0
|
|
20241122,123600,62881880,4380,4380,4380,4380,1
|
|
20241122,123500,62877500,4375,4380,4380,4375,355
|
|
20241122,123400,61324370,4380,4380,4380,4380,0
|
|
20241122,123300,61324370,4380,4380,4380,4380,0
|
|
20241122,123200,61324370,4380,4380,4380,4380,0
|
|
20241122,123100,61324370,4380,4380,4380,4380,0
|
|
20241122,123000,61324370,4380,4380,4380,4380,8
|
|
20241122,122900,61289330,4380,4380,4380,4380,0
|
|
20241122,122800,61289330,4380,4380,4380,4380,0
|
|
20241122,122700,61289330,4380,4380,4380,4380,1
|
|
20241122,122600,61284950,4390,4390,4390,4390,5
|
|
20241122,122500,61263000,4390,4390,4390,4390,1
|
|
20241122,122400,61258610,4380,4380,4380,4380,0
|
|
20241122,122300,61258610,4380,4380,4380,4380,0
|
|
20241122,122200,61258610,4380,4380,4380,4380,0
|
|
20241122,122100,61258610,4380,4380,4380,4380,0
|
|
20241122,122000,61258610,4380,4380,4380,4380,10
|
|
20241122,121900,61214810,4385,4385,4385,4385,0
|
|
20241122,121800,61214810,4385,4385,4385,4385,4
|
|
20241122,121700,61197270,4390,4390,4390,4390,0
|
|
20241122,121600,61197270,4390,4385,4390,4385,15
|
|
20241122,121500,61131490,4385,4385,4385,4385,0
|
|
20241122,121400,61131490,4385,4385,4385,4385,0
|
|
20241122,121300,61131490,4385,4385,4385,4385,11
|
|
20241122,121200,61083255,4385,4385,4385,4385,0
|
|
20241122,121100,61083255,4385,4385,4385,4385,0
|
|
20241122,121000,61083255,4385,4385,4385,4385,0
|
|
20241122,120900,61083255,4385,4385,4385,4385,0
|
|
20241122,120800,61083255,4385,4385,4385,4385,10
|
|
20241122,120700,61039405,4385,4385,4385,4385,20
|
|
20241122,120600,60951705,4385,4385,4385,4385,0
|
|
20241122,120500,60951705,4385,4385,4385,4385,0
|
|
20241122,120400,60951705,4385,4385,4385,4385,50
|
|
20241122,120300,60732455,4385,4380,4385,4380,20
|
|
20241122,120200,60644830,4370,4370,4370,4370,0
|
|
20241122,120100,60644830,4370,4370,4370,4370,0
|
|
20241122,120000,60644830,4370,4370,4370,4370,0
|
|
20241122,115900,60644830,4370,4370,4370,4370,0
|
|
20241122,115800,60644830,4370,4370,4370,4370,0
|
|
20241122,115700,60644830,4370,4370,4370,4370,0
|
|
20241122,115600,60644830,4370,4370,4370,4370,0
|
|
20241122,115500,60644830,4370,4375,4375,4370,3
|
|
20241122,115400,60631715,4380,4380,4380,4380,0
|
|
20241122,115300,60631715,4380,4380,4380,4380,0
|
|
20241122,115200,60631715,4380,4380,4380,4380,0
|
|
20241122,115100,60631715,4380,4380,4380,4380,1
|
|
20241122,115000,60627335,4380,4380,4380,4380,32
|
|
20241122,114900,60487175,4380,4380,4380,4380,0
|
|
20241122,114800,60487175,4380,4380,4380,4380,46
|
|
20241122,114700,60285695,4380,4380,4380,4380,5
|
|
20241122,114600,60263795,4380,4380,4380,4380,0
|
|
20241122,114500,60263795,4380,4380,4380,4380,0
|
|
20241122,114400,60263795,4380,4380,4380,4380,0
|
|
20241122,114300,60263795,4380,4380,4380,4380,1
|
|
20241122,114200,60259415,4390,4390,4390,4390,0
|
|
20241122,114100,60259415,4390,4390,4390,4390,0
|
|
20241122,114000,60259415,4390,4390,4390,4390,5
|
|
20241122,113900,60237465,4385,4385,4385,4385,0
|
|
20241122,113800,60237465,4385,4385,4385,4385,0
|
|
20241122,113700,60237465,4385,4385,4385,4385,207
|
|
20241122,113600,59329770,4385,4385,4385,4385,0
|
|
20241122,113500,59329770,4385,4385,4385,4385,6
|
|
20241122,113400,59303460,4385,4385,4385,4385,102
|
|
20241122,113300,58856190,4385,4380,4385,4375,81
|
|
20241122,113200,58501755,4380,4380,4380,4380,40
|
|
20241122,113100,58326555,4365,4365,4365,4365,0
|
|
20241122,113000,58326555,4365,4380,4380,4365,764
|
|
20241122,112900,54990645,4385,4385,4385,4385,1
|
|
20241122,112800,54986260,4370,4370,4370,4370,2
|
|
20241122,112700,54977520,4370,4370,4370,4370,0
|
|
20241122,112600,54977520,4370,4370,4370,4370,1
|
|
20241122,112500,54973150,4365,4365,4365,4365,0
|
|
20241122,112400,54973150,4365,4380,4380,4365,333
|
|
20241122,112300,53519195,4365,4380,4380,4365,978
|
|
20241122,112200,49243845,4380,4415,4415,4380,16
|
|
20241122,112100,49173730,4380,4380,4380,4380,84
|
|
20241122,112000,48805810,4380,4390,4390,4380,465
|
|
20241122,111900,46767275,4400,4400,4400,4400,10
|
|
20241122,111800,46723275,4400,4400,4400,4400,0
|
|
20241122,111700,46723275,4400,4400,4400,4400,0
|
|
20241122,111600,46723275,4400,4400,4400,4400,0
|
|
20241122,111500,46723275,4400,4400,4400,4400,0
|
|
20241122,111400,46723275,4400,4400,4400,4400,0
|
|
20241122,111300,46723275,4400,4400,4400,4400,0
|
|
20241122,111200,46723275,4400,4400,4400,4400,0
|
|
20241122,111100,46723275,4400,4400,4400,4400,1
|
|
20241122,111000,46718875,4400,4400,4400,4400,1
|
|
20241122,110900,46714475,4420,4420,4420,4420,0
|
|
20241122,110800,46714475,4420,4420,4420,4420,13
|
|
20241122,110700,46657015,4420,4420,4420,4420,1
|
|
20241122,110600,46652595,4390,4390,4390,4390,0
|
|
20241122,110500,46652595,4390,4390,4390,4390,0
|
|
20241122,110400,46652595,4390,4390,4390,4390,12
|
|
20241122,110300,46599915,4395,4400,4400,4395,76
|
|
20241122,110200,46265865,4400,4400,4400,4400,0
|
|
20241122,110100,46265865,4400,4400,4400,4400,0
|
|
20241122,110000,46265865,4400,4400,4400,4400,0
|
|
20241122,105900,46265865,4400,4400,4400,4400,0
|
|
20241122,105800,46265865,4400,4400,4400,4400,0
|
|
20241122,105700,46265865,4400,4400,4400,4400,0
|
|
20241122,105600,46265865,4400,4400,4400,4400,0
|
|
20241122,105500,46265865,4400,4400,4400,4400,0
|
|
20241122,105400,46265865,4400,4400,4400,4400,50
|
|
20241122,105300,46045865,4420,4420,4420,4420,0
|
|
20241122,105200,46045865,4420,4420,4420,4420,8
|
|
20241122,105100,46010505,4420,4420,4420,4420,0
|
|
20241122,105000,46010505,4420,4420,4420,4420,0
|
|
20241122,104900,46010505,4420,4420,4420,4420,0
|
|
20241122,104800,46010505,4420,4420,4420,4420,0
|
|
20241122,104700,46010505,4420,4420,4420,4420,13
|
|
20241122,104600,45953045,4425,4425,4425,4425,0
|
|
20241122,104500,45953045,4425,4425,4425,4425,0
|
|
20241122,104400,45953045,4425,4425,4425,4425,0
|
|
20241122,104300,45953045,4425,4425,4425,4425,0
|
|
20241122,104200,45953045,4425,4420,4425,4420,844
|
|
20241122,104100,42222560,4420,4420,4420,4420,0
|
|
20241122,104000,42222560,4420,4420,4420,4420,0
|
|
20241122,103900,42222560,4420,4420,4420,4420,0
|
|
20241122,103800,42222560,4420,4420,4420,4420,0
|
|
20241122,103700,42222560,4420,4420,4420,4420,0
|
|
20241122,103600,42222560,4420,4420,4420,4420,0
|
|
20241122,103500,42222560,4420,4420,4420,4420,0
|
|
20241122,103400,42222560,4420,4420,4420,4420,100
|
|
20241122,103300,41780560,4420,4420,4420,4420,0
|
|
20241122,103200,41780560,4420,4420,4420,4420,0
|
|
20241122,103100,41780560,4420,4420,4420,4420,3
|
|
20241122,103000,41767300,4400,4400,4400,4400,9
|
|
20241122,102900,41727700,4420,4420,4420,4420,72
|
|
20241122,102800,41409460,4395,4405,4405,4395,237
|
|
20241122,102700,40366660,4420,4420,4420,4420,0
|
|
20241122,102600,40366660,4420,4420,4420,4420,0
|
|
20241122,102500,40366660,4420,4420,4420,4420,0
|
|
20241122,102400,40366660,4420,4405,4420,4405,201
|
|
20241122,102300,39481240,4420,4420,4420,4420,0
|
|
20241122,102200,39481240,4420,4420,4420,4420,11
|
|
20241122,102100,39432620,4420,4420,4420,4420,5
|
|
20241122,102000,39410520,4420,4420,4420,4420,2
|
|
20241122,101900,39401680,4405,4405,4405,4405,0
|
|
20241122,101800,39401680,4405,4410,4410,4405,156
|
|
20241122,101700,38714000,4410,4420,4420,4410,220
|
|
20241122,101600,37743600,4425,4425,4425,4425,115
|
|
20241122,101500,37234725,4425,4400,4425,4400,6
|
|
20241122,101400,37208245,4405,4410,4410,4405,5
|
|
20241122,101300,37186210,4410,4410,4410,4410,0
|
|
20241122,101200,37186210,4410,4410,4410,4410,0
|
|
20241122,101100,37186210,4410,4410,4410,4410,1
|
|
20241122,101000,37181800,4425,4425,4425,4425,0
|
|
20241122,100900,37181800,4425,4425,4425,4425,0
|
|
20241122,100800,37181800,4425,4420,4425,4420,3
|
|
20241122,100700,37168535,4425,4415,4425,4410,39
|
|
20241122,100600,36996375,4425,4425,4425,4425,11
|
|
20241122,100500,36947700,4415,4415,4415,4415,0
|
|
20241122,100400,36947700,4415,4415,4415,4415,6
|
|
20241122,100300,36921210,4430,4430,4430,4430,5
|
|
20241122,100200,36899060,4435,4435,4435,4435,1
|
|
20241122,100100,36894625,4430,4430,4430,4430,30
|
|
20241122,100000,36761725,4430,4430,4430,4430,0
|
|
20241122,095900,36761725,4430,4430,4430,4430,50
|
|
20241122,095800,36540225,4430,4430,4430,4430,0
|
|
20241122,095700,36540225,4430,4430,4430,4430,100
|
|
20241122,095600,36097225,4425,4430,4430,4425,215
|
|
20241122,095500,35144780,4435,4435,4435,4435,2
|
|
20241122,095400,35135910,4435,4435,4435,4435,0
|
|
20241122,095300,35135910,4435,4435,4435,4435,3
|
|
20241122,095200,35122605,4435,4435,4435,4435,1
|
|
20241122,095100,35118170,4435,4435,4435,4435,11
|
|
20241122,095000,35069385,4435,4435,4435,4435,20
|
|
20241122,094900,34980685,4435,4430,4435,4430,19
|
|
20241122,094800,34896510,4430,4430,4430,4430,14
|
|
20241122,094700,34834490,4430,4430,4430,4430,18
|
|
20241122,094600,34754750,4425,4415,4425,4415,1270
|
|
20241122,094500,29142650,4415,4415,4415,4415,46
|
|
20241122,094400,28939560,4415,4410,4415,4410,163
|
|
20241122,094300,28220575,4410,4410,4410,4410,17
|
|
20241122,094200,28145605,4410,4410,4410,4410,33
|
|
20241122,094100,28000075,4410,4405,4410,4400,133
|
|
20241122,094000,27414820,4410,4410,4410,4410,2
|
|
20241122,093900,27406000,4410,4410,4410,4410,0
|
|
20241122,093800,27406000,4410,4410,4410,4410,0
|
|
20241122,093700,27406000,4410,4410,4410,4410,12
|
|
20241122,093600,27353080,4410,4410,4410,4410,4
|
|
20241122,093500,27335440,4410,4410,4410,4410,41
|
|
20241122,093400,27154630,4410,4410,4410,4410,5
|
|
20241122,093300,27132580,4410,4410,4410,4410,3
|
|
20241122,093200,27119350,4415,4415,4415,4415,0
|
|
20241122,093100,27119350,4415,4415,4415,4415,1
|
|
20241122,093000,27114935,4415,4415,4415,4415,30
|
|
20241122,092900,26982485,4415,4410,4415,4405,181
|
|
20241122,092800,26184455,4415,4415,4415,4415,67
|
|
20241122,092700,25888650,4415,4415,4415,4415,0
|
|
20241122,092600,25888650,4415,4415,4415,4415,0
|
|
20241122,092500,25888650,4415,4415,4415,4415,53
|
|
20241122,092400,25654655,4415,4415,4415,4415,0
|
|
20241122,092300,25654655,4415,4415,4415,4415,22
|
|
20241122,092200,25557525,4410,4410,4410,4410,0
|
|
20241122,092100,25557525,4410,4410,4410,4410,20
|
|
20241122,092000,25469325,4420,4410,4420,4410,113
|
|
20241122,091900,24970190,4420,4420,4420,4420,0
|
|
20241122,091800,24970190,4420,4405,4420,4405,11
|
|
20241122,091700,24921720,4420,4420,4420,4420,0
|
|
20241122,091600,24921720,4420,4415,4420,4415,34
|
|
20241122,091500,24771605,4420,4420,4420,4420,3
|
|
20241122,091400,24758345,4425,4425,4425,4425,10
|
|
20241122,091300,24714095,4425,4425,4425,4425,46
|
|
20241122,091200,24510545,4410,4410,4410,4410,748
|
|
20241122,091100,21211865,4410,4410,4410,4410,1
|
|
20241122,091000,21207455,4425,4425,4425,4425,23
|
|
20241122,090900,21105680,4435,4400,4490,4400,1977
|
|
20241122,090800,12378530,4395,4395,4400,4395,1132
|
|
20241122,090700,7399190,4395,4395,4395,4395,0
|
|
20241122,090600,7399190,4395,4395,4395,4395,1
|
|
20241122,090500,7394795,4405,4405,4405,4405,3
|
|
20241122,090400,7381580,4410,4410,4410,4410,2
|
|
20241122,090300,7372760,4360,4360,4360,4360,1597
|
|
20241122,090200,409840,4360,4360,4360,4360,0
|
|
20241122,090100,409840,4360,4360,4360,4360,36
|
|
20241122,090000,252880,4360,4360,4360,4360,58
|