664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200100,177330115,4475,4475,4475,4475,2225
|
|
20241122,200000,177330115,4475,4475,4475,4475,0
|
|
20241122,195900,177330115,4475,4475,4475,4475,0
|
|
20241122,195800,177330115,4475,4475,4475,4475,0
|
|
20241122,195700,177330115,4475,4475,4475,4475,0
|
|
20241122,195600,177330115,4475,4475,4475,4475,0
|
|
20241122,195500,177330115,4475,4475,4475,4475,0
|
|
20241122,195400,177330115,4475,4475,4475,4475,0
|
|
20241122,195300,177330115,4475,4475,4475,4475,0
|
|
20241122,195200,177330115,4475,4475,4475,4475,0
|
|
20241122,195100,177330115,4475,4475,4475,4475,0
|
|
20241122,195000,177330115,4475,4475,4475,4475,0
|
|
20241122,194900,177330115,4475,4475,4475,4475,0
|
|
20241122,194800,177330115,4475,4475,4475,4475,0
|
|
20241122,194700,177330115,4475,4475,4475,4475,0
|
|
20241122,194600,177330115,4475,4475,4475,4475,0
|
|
20241122,194500,177330115,4475,4475,4475,4475,0
|
|
20241122,194400,177330115,4475,4475,4475,4475,0
|
|
20241122,194300,177330115,4475,4475,4475,4475,0
|
|
20241122,194200,177330115,4475,4475,4475,4475,0
|
|
20241122,194100,177330115,4475,4475,4475,4475,0
|
|
20241122,194000,177330115,4475,4475,4475,4475,0
|
|
20241122,193900,177330115,4475,4475,4475,4475,0
|
|
20241122,193800,177330115,4475,4475,4475,4475,0
|
|
20241122,193700,177330115,4475,4475,4475,4475,0
|
|
20241122,193600,177330115,4475,4475,4475,4475,0
|
|
20241122,193500,177330115,4475,4475,4475,4475,0
|
|
20241122,193400,177330115,4475,4475,4475,4475,0
|
|
20241122,193300,177330115,4475,4475,4475,4475,0
|
|
20241122,193200,177330115,4475,4475,4475,4475,0
|
|
20241122,193100,177330115,4475,4475,4475,4475,2225
|
|
20241122,193000,177330115,4475,4475,4475,4475,0
|
|
20241122,192900,177330115,4475,4475,4475,4475,0
|
|
20241122,192800,177330115,4475,4475,4475,4475,0
|
|
20241122,192700,177330115,4475,4475,4475,4475,0
|
|
20241122,192600,177330115,4475,4475,4475,4475,0
|
|
20241122,192500,177330115,4475,4475,4475,4475,0
|
|
20241122,192400,177330115,4475,4475,4475,4475,0
|
|
20241122,192300,177330115,4475,4475,4475,4475,0
|
|
20241122,192200,177330115,4475,4475,4475,4475,0
|
|
20241122,192100,177330115,4475,4475,4475,4475,0
|
|
20241122,192000,177330115,4475,4475,4475,4475,0
|
|
20241122,191900,177330115,4475,4475,4475,4475,0
|
|
20241122,191800,177330115,4475,4475,4475,4475,0
|
|
20241122,191700,177330115,4475,4475,4475,4475,0
|
|
20241122,191600,177330115,4475,4475,4475,4475,0
|
|
20241122,191500,177330115,4475,4475,4475,4475,0
|
|
20241122,191400,177330115,4475,4475,4475,4475,0
|
|
20241122,191300,177330115,4475,4475,4475,4475,0
|
|
20241122,191200,177330115,4475,4475,4475,4475,0
|
|
20241122,191100,177330115,4475,4475,4475,4475,0
|
|
20241122,191000,177330115,4475,4475,4475,4475,0
|
|
20241122,190900,177330115,4475,4475,4475,4475,0
|
|
20241122,190800,177330115,4475,4475,4475,4475,0
|
|
20241122,190700,177330115,4475,4475,4475,4475,0
|
|
20241122,190600,177330115,4475,4475,4475,4475,0
|
|
20241122,190500,177330115,4475,4475,4475,4475,0
|
|
20241122,190400,177330115,4475,4475,4475,4475,0
|
|
20241122,190300,177330115,4475,4475,4475,4475,0
|
|
20241122,190200,177330115,4475,4475,4475,4475,0
|
|
20241122,190100,177330115,4475,4475,4475,4475,2225
|
|
20241122,190000,177330115,4475,4475,4475,4475,0
|
|
20241122,185900,177330115,4475,4475,4475,4475,0
|
|
20241122,185800,177330115,4475,4475,4475,4475,0
|
|
20241122,185700,177330115,4475,4475,4475,4475,0
|
|
20241122,185600,177330115,4475,4475,4475,4475,0
|
|
20241122,185500,177330115,4475,4475,4475,4475,0
|
|
20241122,185400,177330115,4475,4475,4475,4475,0
|
|
20241122,185300,177330115,4475,4475,4475,4475,0
|
|
20241122,185200,177330115,4475,4475,4475,4475,0
|
|
20241122,185100,177330115,4475,4475,4475,4475,0
|
|
20241122,185000,177330115,4475,4475,4475,4475,0
|
|
20241122,184900,177330115,4475,4475,4475,4475,0
|
|
20241122,184800,177330115,4475,4475,4475,4475,0
|
|
20241122,184700,177330115,4475,4475,4475,4475,0
|
|
20241122,184600,177330115,4475,4475,4475,4475,0
|
|
20241122,184500,177330115,4475,4475,4475,4475,0
|
|
20241122,184400,177330115,4475,4475,4475,4475,0
|
|
20241122,184300,177330115,4475,4475,4475,4475,0
|
|
20241122,184200,177330115,4475,4475,4475,4475,0
|
|
20241122,184100,177330115,4475,4475,4475,4475,0
|
|
20241122,184000,177330115,4475,4475,4475,4475,0
|
|
20241122,183900,177330115,4475,4475,4475,4475,0
|
|
20241122,183800,177330115,4475,4475,4475,4475,0
|
|
20241122,183700,177330115,4475,4475,4475,4475,0
|
|
20241122,183600,177330115,4475,4475,4475,4475,0
|
|
20241122,183500,177330115,4475,4475,4475,4475,0
|
|
20241122,183400,177330115,4475,4475,4475,4475,0
|
|
20241122,183300,177330115,4475,4475,4475,4475,0
|
|
20241122,183200,177330115,4475,4475,4475,4475,0
|
|
20241122,183100,177330115,4475,4475,4475,4475,2225
|
|
20241122,183000,177330115,4475,4475,4475,4475,0
|
|
20241122,182900,177330115,4475,4475,4475,4475,0
|
|
20241122,182800,177330115,4475,4475,4475,4475,0
|
|
20241122,182700,177330115,4475,4475,4475,4475,0
|
|
20241122,182600,177330115,4475,4475,4475,4475,0
|
|
20241122,182500,177330115,4475,4475,4475,4475,0
|
|
20241122,182400,177330115,4475,4475,4475,4475,0
|
|
20241122,182300,177330115,4475,4475,4475,4475,0
|
|
20241122,182200,177330115,4475,4475,4475,4475,0
|
|
20241122,182100,177330115,4475,4475,4475,4475,0
|
|
20241122,182000,177330115,4475,4475,4475,4475,0
|
|
20241122,181900,177330115,4475,4475,4475,4475,0
|
|
20241122,181800,177330115,4475,4475,4475,4475,0
|
|
20241122,181700,177330115,4475,4475,4475,4475,0
|
|
20241122,181600,177330115,4475,4475,4475,4475,0
|
|
20241122,181500,177330115,4475,4475,4475,4475,0
|
|
20241122,181400,177330115,4475,4475,4475,4475,0
|
|
20241122,181300,177330115,4475,4475,4475,4475,0
|
|
20241122,181200,177330115,4475,4475,4475,4475,0
|
|
20241122,181100,177330115,4475,4475,4475,4475,0
|
|
20241122,181000,177330115,4475,4475,4475,4475,0
|
|
20241122,180900,177330115,4475,4475,4475,4475,0
|
|
20241122,180800,177330115,4475,4475,4475,4475,0
|
|
20241122,180700,177330115,4475,4475,4475,4475,0
|
|
20241122,180600,177330115,4475,4475,4475,4475,0
|
|
20241122,180500,177330115,4475,4475,4475,4475,0
|
|
20241122,180400,177330115,4475,4475,4475,4475,0
|
|
20241122,180300,177330115,4475,4475,4475,4475,0
|
|
20241122,180200,177330115,4475,4475,4475,4475,0
|
|
20241122,180100,177330115,4475,4475,4475,4475,2225
|
|
20241122,180000,177330115,4475,4475,4475,4475,0
|
|
20241122,175900,177330115,4475,4475,4475,4475,0
|
|
20241122,175800,177330115,4475,4475,4475,4475,0
|
|
20241122,175700,177330115,4475,4475,4475,4475,0
|
|
20241122,175600,177330115,4475,4475,4475,4475,0
|
|
20241122,175500,177330115,4475,4475,4475,4475,0
|
|
20241122,175400,177330115,4475,4475,4475,4475,0
|
|
20241122,175300,177330115,4475,4475,4475,4475,0
|
|
20241122,175200,177330115,4475,4475,4475,4475,0
|
|
20241122,175100,177330115,4475,4475,4475,4475,0
|
|
20241122,175000,177330115,4475,4475,4475,4475,0
|
|
20241122,174900,177330115,4475,4475,4475,4475,0
|
|
20241122,174800,177330115,4475,4475,4475,4475,0
|
|
20241122,174700,177330115,4475,4475,4475,4475,0
|
|
20241122,174600,177330115,4475,4475,4475,4475,0
|
|
20241122,174500,177330115,4475,4475,4475,4475,0
|
|
20241122,174400,177330115,4475,4475,4475,4475,0
|
|
20241122,174300,177330115,4475,4475,4475,4475,0
|
|
20241122,174200,177330115,4475,4475,4475,4475,0
|
|
20241122,174100,177330115,4475,4475,4475,4475,0
|
|
20241122,174000,177330115,4475,4475,4475,4475,0
|
|
20241122,173900,177330115,4475,4475,4475,4475,0
|
|
20241122,173800,177330115,4475,4475,4475,4475,0
|
|
20241122,173700,177330115,4475,4475,4475,4475,0
|
|
20241122,173600,177330115,4475,4475,4475,4475,0
|
|
20241122,173500,177330115,4475,4475,4475,4475,0
|
|
20241122,173400,177330115,4475,4475,4475,4475,0
|
|
20241122,173300,177330115,4475,4475,4475,4475,0
|
|
20241122,173200,177330115,4475,4475,4475,4475,0
|
|
20241122,173100,177330115,4475,4475,4475,4475,2225
|
|
20241122,173000,177330115,4475,4475,4475,4475,0
|
|
20241122,172900,177330115,4475,4475,4475,4475,0
|
|
20241122,172800,177330115,4475,4475,4475,4475,0
|
|
20241122,172700,177330115,4475,4475,4475,4475,0
|
|
20241122,172600,177330115,4475,4475,4475,4475,0
|
|
20241122,172500,177330115,4475,4475,4475,4475,0
|
|
20241122,172400,177330115,4475,4475,4475,4475,0
|
|
20241122,172300,177330115,4475,4475,4475,4475,0
|
|
20241122,172200,177330115,4475,4475,4475,4475,0
|
|
20241122,172100,177330115,4475,4475,4475,4475,0
|
|
20241122,172000,177330115,4475,4475,4475,4475,0
|
|
20241122,171900,177330115,4475,4475,4475,4475,0
|
|
20241122,171800,177330115,4475,4475,4475,4475,0
|
|
20241122,171700,177330115,4475,4475,4475,4475,0
|
|
20241122,171600,177330115,4475,4475,4475,4475,0
|
|
20241122,171500,177330115,4475,4475,4475,4475,0
|
|
20241122,171400,177330115,4475,4475,4475,4475,0
|
|
20241122,171300,177330115,4475,4475,4475,4475,0
|
|
20241122,171200,177330115,4475,4475,4475,4475,0
|
|
20241122,171100,177330115,4475,4475,4475,4475,0
|
|
20241122,171000,177330115,4475,4475,4475,4475,0
|
|
20241122,170900,177330115,4475,4475,4475,4475,0
|
|
20241122,170800,177330115,4475,4475,4475,4475,0
|
|
20241122,170700,177330115,4475,4475,4475,4475,0
|
|
20241122,170600,177330115,4475,4475,4475,4475,0
|
|
20241122,170500,177330115,4475,4475,4475,4475,0
|
|
20241122,170400,177330115,4475,4475,4475,4475,0
|
|
20241122,170300,177330115,4475,4475,4475,4475,0
|
|
20241122,170200,177330115,4475,4475,4475,4475,0
|
|
20241122,170100,177330115,4475,4475,4475,4475,2225
|
|
20241122,170000,177330115,4475,4475,4475,4475,0
|
|
20241122,165900,177330115,4475,4475,4475,4475,0
|
|
20241122,165800,177330115,4475,4475,4475,4475,0
|
|
20241122,165700,177330115,4475,4475,4475,4475,0
|
|
20241122,165600,177330115,4475,4475,4475,4475,0
|
|
20241122,165500,177330115,4475,4475,4475,4475,0
|
|
20241122,165400,177330115,4475,4475,4475,4475,0
|
|
20241122,165300,177330115,4475,4475,4475,4475,0
|
|
20241122,165200,177330115,4475,4475,4475,4475,0
|
|
20241122,165100,177330115,4475,4475,4475,4475,0
|
|
20241122,165000,177330115,4475,4475,4475,4475,0
|
|
20241122,164900,177330115,4475,4475,4475,4475,0
|
|
20241122,164800,177330115,4475,4475,4475,4475,0
|
|
20241122,164700,177330115,4475,4475,4475,4475,0
|
|
20241122,164600,177330115,4475,4475,4475,4475,0
|
|
20241122,164500,177330115,4475,4475,4475,4475,0
|
|
20241122,164400,177330115,4475,4475,4475,4475,0
|
|
20241122,164300,177330115,4475,4475,4475,4475,0
|
|
20241122,164200,177330115,4475,4475,4475,4475,0
|
|
20241122,164100,177330115,4475,4475,4475,4475,0
|
|
20241122,164000,177330115,4475,4475,4475,4475,0
|
|
20241122,163900,177330115,4475,4475,4475,4475,0
|
|
20241122,163800,177330115,4475,4475,4475,4475,0
|
|
20241122,163700,177330115,4475,4475,4475,4475,0
|
|
20241122,163600,177330115,4475,4475,4475,4475,0
|
|
20241122,163500,177330115,4475,4475,4475,4475,0
|
|
20241122,163400,177330115,4475,4475,4475,4475,0
|
|
20241122,163300,177330115,4475,4475,4475,4475,0
|
|
20241122,163200,177330115,4475,4475,4475,4475,0
|
|
20241122,163100,177330115,4475,4475,4475,4475,2225
|
|
20241122,163000,177330115,4475,4475,4475,4475,0
|
|
20241122,162900,177330115,4475,4475,4475,4475,0
|
|
20241122,162800,177330115,4475,4475,4475,4475,0
|
|
20241122,162700,177330115,4475,4475,4475,4475,0
|
|
20241122,162600,177330115,4475,4475,4475,4475,0
|
|
20241122,162500,177330115,4475,4475,4475,4475,0
|
|
20241122,162400,177330115,4475,4475,4475,4475,0
|
|
20241122,162300,177330115,4475,4475,4475,4475,0
|
|
20241122,162200,177330115,4475,4475,4475,4475,0
|
|
20241122,162100,177330115,4475,4475,4475,4475,0
|
|
20241122,162000,177330115,4475,4475,4475,4475,0
|
|
20241122,161900,177330115,4475,4475,4475,4475,0
|
|
20241122,161800,177330115,4475,4475,4475,4475,0
|
|
20241122,161700,177330115,4475,4475,4475,4475,0
|
|
20241122,161600,177330115,4475,4475,4475,4475,0
|
|
20241122,161500,177330115,4475,4475,4475,4475,0
|
|
20241122,161400,177330115,4475,4475,4475,4475,0
|
|
20241122,161300,177330115,4475,4475,4475,4475,0
|
|
20241122,161200,177330115,4475,4475,4475,4475,0
|
|
20241122,161100,177330115,4475,4475,4475,4475,0
|
|
20241122,161000,177330115,4475,4475,4475,4475,0
|
|
20241122,160900,177330115,4475,4475,4475,4475,0
|
|
20241122,160800,177330115,4475,4475,4475,4475,0
|
|
20241122,160700,177330115,4475,4475,4475,4475,0
|
|
20241122,160600,177330115,4475,4475,4475,4475,0
|
|
20241122,160500,177330115,4475,4475,4475,4475,0
|
|
20241122,160400,177330115,4475,4475,4475,4475,0
|
|
20241122,160300,177330115,4475,4475,4475,4475,0
|
|
20241122,160200,177330115,4475,4475,4475,4475,0
|
|
20241122,160100,177330115,4475,4475,4475,4475,2225
|
|
20241122,160000,177330115,4475,4475,4475,4475,0
|
|
20241122,155900,177330115,4475,4475,4475,4475,0
|
|
20241122,155800,177330115,4475,4475,4475,4475,0
|
|
20241122,155700,177330115,4475,4475,4475,4475,0
|
|
20241122,155600,177330115,4475,4475,4475,4475,0
|
|
20241122,155500,177330115,4475,4475,4475,4475,0
|
|
20241122,155400,177330115,4475,4475,4475,4475,0
|
|
20241122,155300,177330115,4475,4475,4475,4475,0
|
|
20241122,155200,177330115,4475,4475,4475,4475,0
|
|
20241122,155100,177330115,4475,4475,4475,4475,0
|
|
20241122,155000,177330115,4475,4475,4475,4475,0
|
|
20241122,154900,177330115,4475,4475,4475,4475,0
|
|
20241122,154800,177330115,4475,4475,4475,4475,0
|
|
20241122,154700,177330115,4475,4475,4475,4475,0
|
|
20241122,154600,177330115,4475,4475,4475,4475,0
|
|
20241122,154500,177330115,4475,4475,4475,4475,0
|
|
20241122,154400,177330115,4475,4475,4475,4475,0
|
|
20241122,154300,177330115,4475,4475,4475,4475,0
|
|
20241122,154200,177330115,4475,4475,4475,4475,0
|
|
20241122,154100,177330115,4475,4475,4475,4475,0
|
|
20241122,154000,177330115,4475,4475,4475,4475,0
|
|
20241122,153900,177330115,4475,4475,4475,4475,0
|
|
20241122,153800,177330115,4475,4475,4475,4475,0
|
|
20241122,153700,177330115,4475,4475,4475,4475,0
|
|
20241122,153600,177330115,4475,4475,4475,4475,0
|
|
20241122,153500,177330115,4475,4475,4475,4475,0
|
|
20241122,153400,177330115,4475,4475,4475,4475,0
|
|
20241122,153300,177330115,4475,4475,4475,4475,0
|
|
20241122,153200,177330115,4475,4475,4475,4475,0
|
|
20241122,153100,177330115,4475,4475,4475,4475,2225
|
|
20241122,153000,177330115,4475,4475,4475,4475,2225
|
|
20241122,152900,167373240,4465,4465,4465,4465,0
|
|
20241122,152800,167373240,4465,4465,4465,4465,0
|
|
20241122,152700,167373240,4465,4465,4465,4465,0
|
|
20241122,152600,167373240,4465,4465,4465,4465,0
|
|
20241122,152500,167373240,4465,4465,4465,4465,0
|
|
20241122,152400,167373240,4465,4465,4465,4465,0
|
|
20241122,152300,167373240,4465,4465,4465,4465,0
|
|
20241122,152200,167373240,4465,4465,4465,4465,0
|
|
20241122,152100,167373240,4465,4465,4465,4465,0
|
|
20241122,152000,167373240,4465,4465,4465,4465,0
|
|
20241122,151900,167373240,4465,4465,4465,4465,0
|
|
20241122,151800,167373240,4465,4465,4465,4465,642
|
|
20241122,151700,164506710,4465,4465,4465,4465,0
|
|
20241122,151600,164506710,4465,4465,4465,4465,0
|
|
20241122,151500,164506710,4465,4460,4465,4460,1397
|
|
20241122,151400,158275615,4455,4455,4455,4455,0
|
|
20241122,151300,158275615,4455,4455,4455,4455,0
|
|
20241122,151200,158275615,4455,4455,4455,4455,1
|
|
20241122,151100,158271160,4455,4455,4455,4455,0
|
|
20241122,151000,158271160,4455,4455,4455,4455,1
|
|
20241122,150900,158266705,4455,4455,4455,4455,8
|
|
20241122,150800,158231065,4455,4455,4455,4455,2
|
|
20241122,150700,158222155,4455,4455,4455,4455,21
|
|
20241122,150600,158128600,4455,4455,4455,4455,96
|
|
20241122,150500,157700920,4455,4460,4460,4455,508
|
|
20241122,150400,155435450,4455,4455,4455,4455,0
|
|
20241122,150300,155435450,4455,4455,4455,4455,0
|
|
20241122,150200,155435450,4455,4455,4455,4455,0
|
|
20241122,150100,155435450,4455,4455,4455,4455,0
|
|
20241122,150000,155435450,4455,4455,4455,4455,0
|
|
20241122,145900,155435450,4455,4455,4455,4455,0
|
|
20241122,145800,155435450,4455,4455,4455,4455,1
|
|
20241122,145700,155430995,4455,4455,4455,4455,0
|
|
20241122,145600,155430995,4455,4455,4455,4455,1
|
|
20241122,145500,155426540,4455,4455,4455,4455,9
|
|
20241122,145400,155386445,4455,4455,4455,4455,2
|
|
20241122,145300,155377535,4455,4430,4455,4430,22
|
|
20241122,145200,155279615,4425,4430,4430,4425,9
|
|
20241122,145100,155239770,4430,4455,4455,4430,48
|
|
20241122,145000,155026075,4455,4455,4455,4455,2
|
|
20241122,144900,155017165,4455,4455,4455,4455,7
|
|
20241122,144800,154985980,4455,4455,4455,4455,11
|
|
20241122,144700,154936975,4455,4455,4455,4455,55
|
|
20241122,144600,154691950,4455,4455,4455,4455,0
|
|
20241122,144500,154691950,4455,4455,4455,4455,0
|
|
20241122,144400,154691950,4455,4455,4455,4455,0
|
|
20241122,144300,154691950,4455,4455,4455,4455,0
|
|
20241122,144200,154691950,4455,4455,4455,4455,0
|
|
20241122,144100,154691950,4455,4460,4460,4455,2
|
|
20241122,144000,154683035,4455,4455,4455,4455,0
|
|
20241122,143900,154683035,4455,4455,4455,4455,2
|
|
20241122,143800,154674125,4455,4455,4455,4455,5
|
|
20241122,143700,154651850,4455,4455,4455,4455,2
|
|
20241122,143600,154642940,4455,4455,4455,4455,20
|
|
20241122,143500,154553840,4455,4435,4455,4435,86
|
|
20241122,143400,154170935,4425,4425,4425,4425,0
|
|
20241122,143300,154170935,4425,4425,4425,4425,0
|
|
20241122,143200,154170935,4425,4425,4425,4425,0
|
|
20241122,143100,154170935,4425,4425,4425,4425,0
|
|
20241122,143000,154170935,4425,4425,4425,4425,0
|
|
20241122,142900,154170935,4425,4425,4425,4425,0
|
|
20241122,142800,154170935,4425,4425,4425,4425,0
|
|
20241122,142700,154170935,4425,4425,4425,4425,0
|
|
20241122,142600,154170935,4425,4425,4425,4425,1
|
|
20241122,142500,154166510,4420,4420,4420,4420,0
|
|
20241122,142400,154166510,4420,4420,4420,4420,1
|
|
20241122,142300,154162090,4420,4420,4420,4420,0
|
|
20241122,142200,154162090,4420,4420,4420,4420,2
|
|
20241122,142100,154153250,4420,4425,4425,4420,16
|
|
20241122,142000,154082515,4425,4425,4425,4425,0
|
|
20241122,141900,154082515,4425,4420,4430,4420,123
|
|
20241122,141800,153538670,4430,4455,4455,4430,87
|
|
20241122,141700,153151785,4455,4455,4455,4455,0
|
|
20241122,141600,153151785,4455,4455,4460,4455,886
|
|
20241122,141500,149201115,4455,4455,4455,4455,81
|
|
20241122,141400,148840260,4455,4455,4455,4455,96
|
|
20241122,141300,148412580,4455,4455,4455,4455,94
|
|
20241122,141200,147993810,4455,4455,4455,4455,95
|
|
20241122,141100,147570585,4455,4455,4455,4455,95
|
|
20241122,141000,147147360,4455,4455,4455,4455,94
|
|
20241122,140900,146728590,4455,4455,4455,4455,95
|
|
20241122,140800,146305365,4455,4455,4455,4455,95
|
|
20241122,140700,145882140,4455,4455,4455,4455,190
|
|
20241122,140600,145035690,4455,4455,4455,4455,0
|
|
20241122,140500,145035690,4455,4455,4455,4455,190
|
|
20241122,140400,144189240,4455,4455,4460,4455,96
|
|
20241122,140300,143761555,4455,4455,4455,4455,0
|
|
20241122,140200,143761555,4455,4455,4455,4455,189
|
|
20241122,140100,142919560,4455,4455,4455,4455,95
|
|
20241122,140000,142496335,4455,4455,4455,4455,48
|
|
20241122,135900,142282495,4455,4455,4455,4455,142
|
|
20241122,135800,141649885,4455,4455,4455,4455,96
|
|
20241122,135700,141222205,4455,4455,4455,4455,95
|
|
20241122,135600,140798980,4455,4455,4455,4455,94
|
|
20241122,135500,140380210,4455,4455,4455,4455,95
|
|
20241122,135400,139956985,4455,4455,4455,4455,95
|
|
20241122,135300,139533760,4455,4455,4455,4455,142
|
|
20241122,135200,138901150,4455,4455,4455,4455,47
|
|
20241122,135100,138691765,4455,4455,4455,4455,47
|
|
20241122,135000,138482380,4455,4455,4455,4455,4
|
|
20241122,134900,138464560,4455,4455,4455,4455,1
|
|
20241122,134800,138460105,4455,4455,4455,4455,10
|
|
20241122,134700,138415555,4455,4455,4455,4455,0
|
|
20241122,134600,138415555,4455,4455,4455,4455,44
|
|
20241122,134500,138219535,4455,4455,4455,4455,3
|
|
20241122,134400,138206170,4455,4455,4455,4455,0
|
|
20241122,134300,138206170,4455,4455,4455,4455,2
|
|
20241122,134200,138197260,4455,4455,4455,4455,30
|
|
20241122,134100,138063610,4455,4455,4455,4455,0
|
|
20241122,134000,138063610,4455,4455,4455,4455,44
|
|
20241122,133900,137867590,4455,4455,4455,4455,162
|
|
20241122,133800,137145880,4470,4470,4470,4470,1119
|
|
20241122,133700,132143950,4470,4470,4470,4470,0
|
|
20241122,133600,132143950,4470,4470,4470,4470,0
|
|
20241122,133500,132143950,4470,4470,4470,4470,0
|
|
20241122,133400,132143950,4470,4470,4470,4470,0
|
|
20241122,133300,132143950,4470,4470,4470,4470,0
|
|
20241122,133200,132143950,4470,4470,4470,4470,0
|
|
20241122,133100,132143950,4470,4470,4470,4470,0
|
|
20241122,133000,132143950,4470,4470,4470,4470,1
|
|
20241122,132900,132139480,4470,4470,4470,4470,0
|
|
20241122,132800,132139480,4470,4470,4470,4470,5
|
|
20241122,132700,132117130,4470,4470,4470,4470,10
|
|
20241122,132600,132072430,4470,4470,4470,4470,1
|
|
20241122,132500,132067960,4470,4470,4470,4470,20
|
|
20241122,132400,131978560,4465,4465,4465,4465,0
|
|
20241122,132300,131978560,4465,4475,4475,4460,130
|
|
20241122,132200,131396955,4475,4475,4475,4475,0
|
|
20241122,132100,131396955,4475,4475,4475,4475,0
|
|
20241122,132000,131396955,4475,4475,4475,4475,0
|
|
20241122,131900,131396955,4475,4475,4475,4475,9
|
|
20241122,131800,131356680,4475,4475,4475,4475,3
|
|
20241122,131700,131343255,4475,4475,4475,4475,0
|
|
20241122,131600,131343255,4475,4475,4475,4475,52
|
|
20241122,131500,131110555,4475,4475,4475,4475,1
|
|
20241122,131400,131106080,4475,4475,4475,4475,0
|
|
20241122,131300,131106080,4475,4475,4475,4475,10
|
|
20241122,131200,131061330,4475,4460,4475,4460,37
|
|
20241122,131100,130895810,4455,4455,4455,4455,0
|
|
20241122,131000,130895810,4455,4460,4460,4455,43
|
|
20241122,130900,130704135,4475,4475,4475,4475,8
|
|
20241122,130800,130668335,4475,4475,4475,4475,272
|
|
20241122,130700,129451135,4475,4480,4480,4475,353
|
|
20241122,130600,127869895,4475,4475,4475,4475,255
|
|
20241122,130500,126728770,4470,4470,4470,4470,1
|
|
20241122,130400,126724300,4470,4470,4470,4470,5
|
|
20241122,130300,126701950,4470,4470,4470,4470,1
|
|
20241122,130200,126697480,4470,4470,4470,4470,69
|
|
20241122,130100,126389050,4470,4470,4470,4470,0
|
|
20241122,130000,126389050,4470,4470,4470,4470,14
|
|
20241122,125900,126326470,4465,4460,4465,4455,115
|
|
20241122,125800,125813775,4475,4475,4475,4475,555
|
|
20241122,125700,123330150,4470,4470,4470,4470,0
|
|
20241122,125600,123330150,4470,4470,4470,4470,0
|
|
20241122,125500,123330150,4470,4470,4470,4470,0
|
|
20241122,125400,123330150,4470,4470,4470,4470,0
|
|
20241122,125300,123330150,4470,4470,4470,4470,1
|
|
20241122,125200,123325680,4470,4470,4470,4470,0
|
|
20241122,125100,123325680,4470,4470,4470,4470,0
|
|
20241122,125000,123325680,4470,4470,4470,4470,9
|
|
20241122,124900,123285450,4470,4470,4470,4470,2
|
|
20241122,124800,123276510,4475,4470,4475,4470,37
|
|
20241122,124700,123110950,4470,4470,4470,4470,18
|
|
20241122,124600,123030490,4465,4460,4465,4460,19
|
|
20241122,124500,122945745,4455,4455,4455,4455,0
|
|
20241122,124400,122945745,4455,4460,4475,4455,252
|
|
20241122,124300,121818885,4455,4455,4455,4455,1
|
|
20241122,124200,121814430,4455,4455,4455,4455,37
|
|
20241122,124100,121649595,4455,4455,4455,4455,35
|
|
20241122,124000,121493670,4475,4475,4475,4475,180
|
|
20241122,123900,120688170,4475,4475,4475,4455,283
|
|
20241122,123800,119423245,4475,4475,4475,4475,538
|
|
20241122,123700,117015695,4475,4475,4475,4475,1
|
|
20241122,123600,117011220,4475,4475,4475,4475,30
|
|
20241122,123500,116876970,4475,4470,4475,4470,130
|
|
20241122,123400,116295275,4470,4465,4470,4465,152
|
|
20241122,123300,115616345,4455,4455,4455,4455,0
|
|
20241122,123200,115616345,4455,4455,4455,4455,0
|
|
20241122,123100,115616345,4455,4455,4455,4455,0
|
|
20241122,123000,115616345,4455,4455,4455,4455,0
|
|
20241122,122900,115616345,4455,4455,4455,4455,0
|
|
20241122,122800,115616345,4455,4455,4455,4455,0
|
|
20241122,122700,115616345,4455,4455,4455,4455,0
|
|
20241122,122600,115616345,4455,4455,4455,4455,0
|
|
20241122,122500,115616345,4455,4455,4455,4455,0
|
|
20241122,122400,115616345,4455,4455,4455,4455,0
|
|
20241122,122300,115616345,4455,4455,4455,4455,0
|
|
20241122,122200,115616345,4455,4455,4455,4455,0
|
|
20241122,122100,115616345,4455,4455,4455,4455,0
|
|
20241122,122000,115616345,4455,4455,4455,4455,0
|
|
20241122,121900,115616345,4455,4455,4455,4455,0
|
|
20241122,121800,115616345,4455,4455,4455,4455,0
|
|
20241122,121700,115616345,4455,4455,4455,4455,0
|
|
20241122,121600,115616345,4455,4455,4455,4455,6
|
|
20241122,121500,115589615,4455,4455,4455,4455,3
|
|
20241122,121400,115576250,4455,4455,4455,4455,0
|
|
20241122,121300,115576250,4455,4455,4455,4455,13
|
|
20241122,121200,115518335,4455,4455,4455,4455,19
|
|
20241122,121100,115433690,4455,4455,4455,4455,0
|
|
20241122,121000,115433690,4455,4455,4455,4455,75
|
|
20241122,120900,115099565,4455,4455,4455,4455,75
|
|
20241122,120800,114765440,4455,4455,4455,4455,0
|
|
20241122,120700,114765440,4455,4460,4460,4455,120
|
|
20241122,120600,114230365,4460,4460,4460,4460,25
|
|
20241122,120500,114118865,4460,4460,4460,4460,25
|
|
20241122,120400,114007365,4460,4460,4460,4460,100
|
|
20241122,120300,113561365,4460,4460,4460,4460,25
|
|
20241122,120200,113449865,4460,4460,4460,4460,25
|
|
20241122,120100,113338365,4460,4460,4460,4460,100
|
|
20241122,120000,112892365,4460,4455,4460,4455,65
|
|
20241122,115900,112602590,4455,4455,4455,4455,25
|
|
20241122,115800,112491215,4455,4455,4455,4455,100
|
|
20241122,115700,112045715,4455,4455,4455,4455,50
|
|
20241122,115600,111822965,4455,4455,4455,4455,25
|
|
20241122,115500,111711590,4455,4455,4455,4455,125
|
|
20241122,115400,111154715,4455,4455,4455,4455,0
|
|
20241122,115300,111154715,4455,4455,4455,4455,75
|
|
20241122,115200,110820590,4455,4455,4455,4455,75
|
|
20241122,115100,110486465,4465,4465,4465,4465,0
|
|
20241122,115000,110486465,4465,4465,4465,4465,99
|
|
20241122,114900,110044430,4465,4465,4465,4465,75
|
|
20241122,114800,109709555,4465,4465,4465,4465,0
|
|
20241122,114700,109709555,4465,4465,4465,4465,75
|
|
20241122,114600,109374680,4465,4465,4465,4465,116
|
|
20241122,114500,108856740,4465,4465,4465,4465,25
|
|
20241122,114400,108745115,4465,4465,4465,4465,50
|
|
20241122,114300,108521865,4465,4465,4465,4465,75
|
|
20241122,114200,108186990,4465,4465,4465,4465,25
|
|
20241122,114100,108075365,4465,4465,4465,4465,100
|
|
20241122,114000,107628865,4465,4465,4465,4465,25
|
|
20241122,113900,107517240,4465,4465,4465,4465,25
|
|
20241122,113800,107405615,4465,4465,4465,4465,100
|
|
20241122,113700,106959115,4465,4465,4465,4465,25
|
|
20241122,113600,106847490,4465,4465,4465,4465,25
|
|
20241122,113500,106735865,4465,4465,4465,4465,125
|
|
20241122,113400,106177740,4465,4465,4465,4465,0
|
|
20241122,113300,106177740,4465,4465,4465,4465,25
|
|
20241122,113200,106066115,4465,4465,4465,4465,147
|
|
20241122,113100,105409760,4465,4465,4465,4465,25
|
|
20241122,113000,105298135,4465,4465,4465,4465,32
|
|
20241122,112900,105155255,4465,4450,4465,4440,238
|
|
20241122,112800,104094370,4450,4425,4450,4425,38
|
|
20241122,112700,103925365,4425,4425,4425,4420,68
|
|
20241122,112600,103624545,4455,4455,4455,4455,41
|
|
20241122,112500,103441890,4455,4455,4455,4455,0
|
|
20241122,112400,103441890,4455,4455,4455,4455,78
|
|
20241122,112300,103094400,4455,4455,4455,4455,4
|
|
20241122,112200,103076580,4425,4465,4465,4425,33
|
|
20241122,112100,102929555,4465,4435,4465,4425,75
|
|
20241122,112000,102596300,4475,4475,4475,4475,373
|
|
20241122,111900,100927125,4475,4465,4475,4465,93
|
|
20241122,111800,100511375,4475,4465,4475,4465,955
|
|
20241122,111700,96238235,4470,4470,4470,4470,168
|
|
20241122,111600,95487275,4470,4470,4470,4470,48
|
|
20241122,111500,95272715,4470,4470,4470,4470,100
|
|
20241122,111400,94825715,4470,4440,4470,4440,128
|
|
20241122,111300,94253880,4430,4430,4430,4430,0
|
|
20241122,111200,94253880,4430,4465,4465,4425,124
|
|
20241122,111100,93704100,4465,4465,4465,4465,0
|
|
20241122,111000,93704100,4465,4420,4465,4420,1679
|
|
20241122,110900,86207410,4420,4470,4470,4420,433
|
|
20241122,110800,84274185,4470,4435,4470,4435,98
|
|
20241122,110700,83836395,4435,4475,4475,4430,28
|
|
20241122,110600,83712300,4455,4440,4475,4430,219
|
|
20241122,110500,82739485,4440,4435,4475,4435,8
|
|
20241122,110400,82703900,4435,4425,4470,4425,313
|
|
20241122,110300,81308215,4435,4420,4435,4420,990
|
|
20241122,110200,76927835,4420,4475,4475,4420,241
|
|
20241122,110100,75849470,4475,4475,4475,4475,50
|
|
20241122,110000,75625720,4475,4475,4475,4475,75
|
|
20241122,105900,75290095,4475,4475,4475,4475,25
|
|
20241122,105800,75178220,4475,4455,4475,4455,570
|
|
20241122,105700,72633145,4455,4450,4455,4450,160
|
|
20241122,105600,71920540,4420,4415,4420,4415,26
|
|
20241122,105500,71805745,4420,4455,4455,4420,11
|
|
20241122,105400,71756845,4455,4455,4455,4455,93
|
|
20241122,105300,71342530,4455,4455,4455,4455,25
|
|
20241122,105200,71231155,4455,4455,4455,4420,167
|
|
20241122,105100,70487240,4455,4455,4455,4455,50
|
|
20241122,105000,70264490,4455,4455,4455,4455,40
|
|
20241122,104900,70086290,4455,4415,4455,4410,217
|
|
20241122,104800,69125345,4420,4460,4460,4420,599
|
|
20241122,104700,66453965,4460,4460,4460,4460,25
|
|
20241122,104600,66342465,4460,4460,4460,4460,125
|
|
20241122,104500,65784965,4460,4460,4460,4460,0
|
|
20241122,104400,65784965,4460,4460,4460,4460,25
|
|
20241122,104300,65673465,4460,4460,4460,4460,125
|
|
20241122,104200,65115965,4460,4460,4460,4460,25
|
|
20241122,104100,65004465,4460,4460,4460,4460,0
|
|
20241122,104000,65004465,4460,4460,4460,4460,125
|
|
20241122,103900,64446965,4460,4460,4460,4460,75
|
|
20241122,103800,64112465,4410,4410,4410,4410,50
|
|
20241122,103700,63891965,4465,4465,4465,4465,980
|
|
20241122,103600,59516265,4465,4460,4465,4460,278
|
|
20241122,103500,58276155,4470,4440,4470,4440,284
|
|
20241122,103400,57008535,4460,4460,4460,4460,50
|
|
20241122,103300,56785535,4460,4460,4460,4460,25
|
|
20241122,103200,56674035,4460,4460,4460,4460,75
|
|
20241122,103100,56339535,4460,4465,4465,4460,53
|
|
20241122,103000,56103140,4460,4460,4460,4460,0
|
|
20241122,102900,56103140,4460,4460,4460,4460,125
|
|
20241122,102800,55545640,4460,4460,4460,4460,0
|
|
20241122,102700,55545640,4460,4460,4460,4460,1561
|
|
20241122,102600,48583580,4470,4470,4470,4470,0
|
|
20241122,102500,48583580,4470,4470,4470,4470,0
|
|
20241122,102400,48583580,4470,4470,4470,4470,0
|
|
20241122,102300,48583580,4470,4470,4470,4470,0
|
|
20241122,102200,48583580,4470,4470,4470,4470,0
|
|
20241122,102100,48583580,4470,4470,4470,4470,0
|
|
20241122,102000,48583580,4470,4470,4470,4470,0
|
|
20241122,101900,48583580,4470,4470,4470,4470,0
|
|
20241122,101800,48583580,4470,4470,4470,4470,0
|
|
20241122,101700,48583580,4470,4470,4470,4470,0
|
|
20241122,101600,48583580,4470,4470,4470,4470,0
|
|
20241122,101500,48583580,4470,4470,4470,4470,0
|
|
20241122,101400,48583580,4470,4470,4470,4470,0
|
|
20241122,101300,48583580,4470,4470,4470,4470,0
|
|
20241122,101200,48583580,4470,4470,4470,4470,0
|
|
20241122,101100,48583580,4470,4470,4470,4470,0
|
|
20241122,101000,48583580,4470,4470,4470,4470,0
|
|
20241122,100900,48583580,4470,4470,4470,4470,0
|
|
20241122,100800,48583580,4470,4470,4470,4470,48
|
|
20241122,100700,48369020,4460,4460,4460,4460,0
|
|
20241122,100600,48369020,4460,4460,4460,4460,0
|
|
20241122,100500,48369020,4460,4460,4460,4460,0
|
|
20241122,100400,48369020,4460,4460,4460,4460,20
|
|
20241122,100300,48279820,4475,4475,4475,4475,0
|
|
20241122,100200,48279820,4475,4475,4475,4475,0
|
|
20241122,100100,48279820,4475,4475,4475,4475,0
|
|
20241122,100000,48279820,4475,4475,4475,4475,0
|
|
20241122,095900,48279820,4475,4475,4475,4475,0
|
|
20241122,095800,48279820,4475,4475,4475,4475,0
|
|
20241122,095700,48279820,4475,4475,4475,4475,59
|
|
20241122,095600,48015795,4475,4475,4475,4475,0
|
|
20241122,095500,48015795,4475,4475,4475,4475,0
|
|
20241122,095400,48015795,4475,4475,4475,4475,0
|
|
20241122,095300,48015795,4475,4475,4475,4475,0
|
|
20241122,095200,48015795,4475,4475,4475,4475,0
|
|
20241122,095100,48015795,4475,4475,4475,4475,0
|
|
20241122,095000,48015795,4475,4475,4475,4475,0
|
|
20241122,094900,48015795,4475,4475,4475,4475,0
|
|
20241122,094800,48015795,4475,4475,4475,4475,0
|
|
20241122,094700,48015795,4475,4475,4475,4475,0
|
|
20241122,094600,48015795,4475,4475,4475,4475,0
|
|
20241122,094500,48015795,4475,4475,4475,4475,0
|
|
20241122,094400,48015795,4475,4475,4475,4475,0
|
|
20241122,094300,48015795,4475,4475,4475,4475,279
|
|
20241122,094200,46767270,4480,4480,4480,4480,0
|
|
20241122,094100,46767270,4480,4480,4480,4480,0
|
|
20241122,094000,46767270,4480,4480,4480,4480,0
|
|
20241122,093900,46767270,4480,4480,4480,4480,75
|
|
20241122,093800,46431270,4475,4475,4475,4475,0
|
|
20241122,093700,46431270,4475,4475,4475,4475,0
|
|
20241122,093600,46431270,4475,4475,4475,4475,0
|
|
20241122,093500,46431270,4475,4480,4480,4460,5244
|
|
20241122,093400,23034600,4480,4475,4480,4475,84
|
|
20241122,093300,22658535,4480,4480,4480,4480,0
|
|
20241122,093200,22658535,4480,4480,4480,4480,0
|
|
20241122,093100,22658535,4480,4480,4480,4480,77
|
|
20241122,093000,22313575,4480,4475,4480,4475,525
|
|
20241122,092900,19963645,4470,4470,4470,4470,0
|
|
20241122,092800,19963645,4470,4470,4470,4470,0
|
|
20241122,092700,19963645,4470,4470,4470,4470,2
|
|
20241122,092600,19954705,4470,4470,4470,4470,0
|
|
20241122,092500,19954705,4470,4470,4470,4470,89
|
|
20241122,092400,19556875,4475,4475,4475,4475,0
|
|
20241122,092300,19556875,4475,4475,4475,4475,120
|
|
20241122,092200,19019875,4485,4485,4485,4485,239
|
|
20241122,092100,17947960,4490,4490,4490,4490,0
|
|
20241122,092000,17947960,4490,4495,4495,4490,850
|
|
20241122,091900,14131070,4500,4490,4500,4490,1127
|
|
20241122,091800,9070755,4485,4485,4485,4485,0
|
|
20241122,091700,9070755,4485,4485,4485,4485,103
|
|
20241122,091600,8608800,4485,4485,4485,4485,88
|
|
20241122,091500,8214120,4485,4485,4485,4485,700
|
|
20241122,091400,5074620,4480,4465,4480,4465,1119
|
|
20241122,091300,71450,4470,4470,4470,4470,10
|
|
20241122,091200,26750,4465,4465,4465,4465,0
|
|
20241122,091100,26750,4465,4465,4465,4465,0
|
|
20241122,091000,26750,4465,4465,4465,4465,5
|
|
20241122,090900,4425,4425,4425,4425,4425,0
|
|
20241122,090800,4425,4425,4425,4425,4425,0
|
|
20241122,090700,4425,4425,4425,4425,4425,0
|
|
20241122,090600,4425,4425,4425,4425,4425,0
|
|
20241122,090500,4425,4425,4425,4425,4425,0
|
|
20241122,090400,4425,4425,4425,4425,4425,0
|
|
20241122,090300,4425,4425,4425,4425,4425,0
|
|
20241122,090200,4425,4425,4425,4425,4425,0
|
|
20241122,090100,4425,4425,4425,4425,4425,0
|
|
20241122,090000,4425,4425,4425,4425,4425,1
|