671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200800,192459855,4485,4485,4485,4485,329
|
|
20241122,200700,192459855,4485,4485,4485,4485,0
|
|
20241122,200600,192459855,4485,4485,4485,4485,0
|
|
20241122,200500,192459855,4485,4485,4485,4485,0
|
|
20241122,200400,192459855,4485,4485,4485,4485,0
|
|
20241122,200300,192459855,4485,4485,4485,4485,0
|
|
20241122,200200,192459855,4485,4485,4485,4485,0
|
|
20241122,200100,192459855,4485,4485,4485,4485,0
|
|
20241122,200000,192459855,4485,4485,4485,4485,0
|
|
20241122,195900,192459855,4485,4485,4485,4485,0
|
|
20241122,195800,192459855,4485,4485,4485,4485,0
|
|
20241122,195700,192459855,4485,4485,4485,4485,0
|
|
20241122,195600,192459855,4485,4485,4485,4485,0
|
|
20241122,195500,192459855,4485,4485,4485,4485,0
|
|
20241122,195400,192459855,4485,4485,4485,4485,0
|
|
20241122,195300,192459855,4485,4485,4485,4485,0
|
|
20241122,195200,192459855,4485,4485,4485,4485,0
|
|
20241122,195100,192459855,4485,4485,4485,4485,0
|
|
20241122,195000,192459855,4485,4485,4485,4485,0
|
|
20241122,194900,192459855,4485,4485,4485,4485,0
|
|
20241122,194800,192459855,4485,4485,4485,4485,0
|
|
20241122,194700,192459855,4485,4485,4485,4485,0
|
|
20241122,194600,192459855,4485,4485,4485,4485,0
|
|
20241122,194500,192459855,4485,4485,4485,4485,0
|
|
20241122,194400,192459855,4485,4485,4485,4485,0
|
|
20241122,194300,192459855,4485,4485,4485,4485,0
|
|
20241122,194200,192459855,4485,4485,4485,4485,0
|
|
20241122,194100,192459855,4485,4485,4485,4485,0
|
|
20241122,194000,192459855,4485,4485,4485,4485,0
|
|
20241122,193900,192459855,4485,4485,4485,4485,0
|
|
20241122,193800,192459855,4485,4485,4485,4485,329
|
|
20241122,193700,192459855,4485,4485,4485,4485,0
|
|
20241122,193600,192459855,4485,4485,4485,4485,0
|
|
20241122,193500,192459855,4485,4485,4485,4485,0
|
|
20241122,193400,192459855,4485,4485,4485,4485,0
|
|
20241122,193300,192459855,4485,4485,4485,4485,0
|
|
20241122,193200,192459855,4485,4485,4485,4485,0
|
|
20241122,193100,192459855,4485,4485,4485,4485,0
|
|
20241122,193000,192459855,4485,4485,4485,4485,0
|
|
20241122,192900,192459855,4485,4485,4485,4485,0
|
|
20241122,192800,192459855,4485,4485,4485,4485,0
|
|
20241122,192700,192459855,4485,4485,4485,4485,0
|
|
20241122,192600,192459855,4485,4485,4485,4485,0
|
|
20241122,192500,192459855,4485,4485,4485,4485,0
|
|
20241122,192400,192459855,4485,4485,4485,4485,0
|
|
20241122,192300,192459855,4485,4485,4485,4485,0
|
|
20241122,192200,192459855,4485,4485,4485,4485,0
|
|
20241122,192100,192459855,4485,4485,4485,4485,0
|
|
20241122,192000,192459855,4485,4485,4485,4485,0
|
|
20241122,191900,192459855,4485,4485,4485,4485,0
|
|
20241122,191800,192459855,4485,4485,4485,4485,0
|
|
20241122,191700,192459855,4485,4485,4485,4485,0
|
|
20241122,191600,192459855,4485,4485,4485,4485,0
|
|
20241122,191500,192459855,4485,4485,4485,4485,0
|
|
20241122,191400,192459855,4485,4485,4485,4485,0
|
|
20241122,191300,192459855,4485,4485,4485,4485,0
|
|
20241122,191200,192459855,4485,4485,4485,4485,0
|
|
20241122,191100,192459855,4485,4485,4485,4485,0
|
|
20241122,191000,192459855,4485,4485,4485,4485,0
|
|
20241122,190900,192459855,4485,4485,4485,4485,0
|
|
20241122,190800,192459855,4485,4485,4485,4485,329
|
|
20241122,190700,192459855,4485,4485,4485,4485,0
|
|
20241122,190600,192459855,4485,4485,4485,4485,0
|
|
20241122,190500,192459855,4485,4485,4485,4485,0
|
|
20241122,190400,192459855,4485,4485,4485,4485,0
|
|
20241122,190300,192459855,4485,4485,4485,4485,0
|
|
20241122,190200,192459855,4485,4485,4485,4485,0
|
|
20241122,190100,192459855,4485,4485,4485,4485,0
|
|
20241122,190000,192459855,4485,4485,4485,4485,0
|
|
20241122,185900,192459855,4485,4485,4485,4485,0
|
|
20241122,185800,192459855,4485,4485,4485,4485,0
|
|
20241122,185700,192459855,4485,4485,4485,4485,0
|
|
20241122,185600,192459855,4485,4485,4485,4485,0
|
|
20241122,185500,192459855,4485,4485,4485,4485,0
|
|
20241122,185400,192459855,4485,4485,4485,4485,0
|
|
20241122,185300,192459855,4485,4485,4485,4485,0
|
|
20241122,185200,192459855,4485,4485,4485,4485,0
|
|
20241122,185100,192459855,4485,4485,4485,4485,0
|
|
20241122,185000,192459855,4485,4485,4485,4485,0
|
|
20241122,184900,192459855,4485,4485,4485,4485,0
|
|
20241122,184800,192459855,4485,4485,4485,4485,0
|
|
20241122,184700,192459855,4485,4485,4485,4485,0
|
|
20241122,184600,192459855,4485,4485,4485,4485,0
|
|
20241122,184500,192459855,4485,4485,4485,4485,0
|
|
20241122,184400,192459855,4485,4485,4485,4485,0
|
|
20241122,184300,192459855,4485,4485,4485,4485,0
|
|
20241122,184200,192459855,4485,4485,4485,4485,0
|
|
20241122,184100,192459855,4485,4485,4485,4485,0
|
|
20241122,184000,192459855,4485,4485,4485,4485,0
|
|
20241122,183900,192459855,4485,4485,4485,4485,0
|
|
20241122,183800,192459855,4485,4485,4485,4485,329
|
|
20241122,183700,192459855,4485,4485,4485,4485,0
|
|
20241122,183600,192459855,4485,4485,4485,4485,0
|
|
20241122,183500,192459855,4485,4485,4485,4485,0
|
|
20241122,183400,192459855,4485,4485,4485,4485,0
|
|
20241122,183300,192459855,4485,4485,4485,4485,0
|
|
20241122,183200,192459855,4485,4485,4485,4485,0
|
|
20241122,183100,192459855,4485,4485,4485,4485,0
|
|
20241122,183000,192459855,4485,4485,4485,4485,0
|
|
20241122,182900,192459855,4485,4485,4485,4485,0
|
|
20241122,182800,192459855,4485,4485,4485,4485,0
|
|
20241122,182700,192459855,4485,4485,4485,4485,0
|
|
20241122,182600,192459855,4485,4485,4485,4485,0
|
|
20241122,182500,192459855,4485,4485,4485,4485,0
|
|
20241122,182400,192459855,4485,4485,4485,4485,0
|
|
20241122,182300,192459855,4485,4485,4485,4485,0
|
|
20241122,182200,192459855,4485,4485,4485,4485,0
|
|
20241122,182100,192459855,4485,4485,4485,4485,0
|
|
20241122,182000,192459855,4485,4485,4485,4485,0
|
|
20241122,181900,192459855,4485,4485,4485,4485,0
|
|
20241122,181800,192459855,4485,4485,4485,4485,0
|
|
20241122,181700,192459855,4485,4485,4485,4485,0
|
|
20241122,181600,192459855,4485,4485,4485,4485,0
|
|
20241122,181500,192459855,4485,4485,4485,4485,0
|
|
20241122,181400,192459855,4485,4485,4485,4485,0
|
|
20241122,181300,192459855,4485,4485,4485,4485,0
|
|
20241122,181200,192459855,4485,4485,4485,4485,0
|
|
20241122,181100,192459855,4485,4485,4485,4485,0
|
|
20241122,181000,192459855,4485,4485,4485,4485,0
|
|
20241122,180900,192459855,4485,4485,4485,4485,0
|
|
20241122,180800,192459855,4485,4485,4485,4485,329
|
|
20241122,180700,192459855,4485,4485,4485,4485,0
|
|
20241122,180600,192459855,4485,4485,4485,4485,0
|
|
20241122,180500,192459855,4485,4485,4485,4485,0
|
|
20241122,180400,192459855,4485,4485,4485,4485,0
|
|
20241122,180300,192459855,4485,4485,4485,4485,0
|
|
20241122,180200,192459855,4485,4485,4485,4485,0
|
|
20241122,180100,192459855,4485,4485,4485,4485,0
|
|
20241122,180000,192459855,4485,4485,4485,4485,0
|
|
20241122,175900,192459855,4485,4485,4485,4485,0
|
|
20241122,175800,192459855,4485,4485,4485,4485,0
|
|
20241122,175700,192459855,4485,4485,4485,4485,0
|
|
20241122,175600,192459855,4485,4485,4485,4485,0
|
|
20241122,175500,192459855,4485,4485,4485,4485,0
|
|
20241122,175400,192459855,4485,4485,4485,4485,0
|
|
20241122,175300,192459855,4485,4485,4485,4485,0
|
|
20241122,175200,192459855,4485,4485,4485,4485,0
|
|
20241122,175100,192459855,4485,4485,4485,4485,0
|
|
20241122,175000,192459855,4485,4485,4485,4485,0
|
|
20241122,174900,192459855,4485,4485,4485,4485,0
|
|
20241122,174800,192459855,4485,4485,4485,4485,0
|
|
20241122,174700,192459855,4485,4485,4485,4485,0
|
|
20241122,174600,192459855,4485,4485,4485,4485,0
|
|
20241122,174500,192459855,4485,4485,4485,4485,0
|
|
20241122,174400,192459855,4485,4485,4485,4485,0
|
|
20241122,174300,192459855,4485,4485,4485,4485,0
|
|
20241122,174200,192459855,4485,4485,4485,4485,0
|
|
20241122,174100,192459855,4485,4485,4485,4485,0
|
|
20241122,174000,192459855,4485,4485,4485,4485,0
|
|
20241122,173900,192459855,4485,4485,4485,4485,0
|
|
20241122,173800,192459855,4485,4485,4485,4485,329
|
|
20241122,173700,192459855,4485,4485,4485,4485,0
|
|
20241122,173600,192459855,4485,4485,4485,4485,0
|
|
20241122,173500,192459855,4485,4485,4485,4485,0
|
|
20241122,173400,192459855,4485,4485,4485,4485,0
|
|
20241122,173300,192459855,4485,4485,4485,4485,0
|
|
20241122,173200,192459855,4485,4485,4485,4485,0
|
|
20241122,173100,192459855,4485,4485,4485,4485,0
|
|
20241122,173000,192459855,4485,4485,4485,4485,0
|
|
20241122,172900,192459855,4485,4485,4485,4485,0
|
|
20241122,172800,192459855,4485,4485,4485,4485,0
|
|
20241122,172700,192459855,4485,4485,4485,4485,0
|
|
20241122,172600,192459855,4485,4485,4485,4485,0
|
|
20241122,172500,192459855,4485,4485,4485,4485,0
|
|
20241122,172400,192459855,4485,4485,4485,4485,0
|
|
20241122,172300,192459855,4485,4485,4485,4485,0
|
|
20241122,172200,192459855,4485,4485,4485,4485,0
|
|
20241122,172100,192459855,4485,4485,4485,4485,0
|
|
20241122,172000,192459855,4485,4485,4485,4485,0
|
|
20241122,171900,192459855,4485,4485,4485,4485,0
|
|
20241122,171800,192459855,4485,4485,4485,4485,0
|
|
20241122,171700,192459855,4485,4485,4485,4485,0
|
|
20241122,171600,192459855,4485,4485,4485,4485,0
|
|
20241122,171500,192459855,4485,4485,4485,4485,0
|
|
20241122,171400,192459855,4485,4485,4485,4485,0
|
|
20241122,171300,192459855,4485,4485,4485,4485,0
|
|
20241122,171200,192459855,4485,4485,4485,4485,0
|
|
20241122,171100,192459855,4485,4485,4485,4485,0
|
|
20241122,171000,192459855,4485,4485,4485,4485,0
|
|
20241122,170900,192459855,4485,4485,4485,4485,0
|
|
20241122,170800,192459855,4485,4485,4485,4485,329
|
|
20241122,170700,192459855,4485,4485,4485,4485,0
|
|
20241122,170600,192459855,4485,4485,4485,4485,0
|
|
20241122,170500,192459855,4485,4485,4485,4485,0
|
|
20241122,170400,192459855,4485,4485,4485,4485,0
|
|
20241122,170300,192459855,4485,4485,4485,4485,0
|
|
20241122,170200,192459855,4485,4485,4485,4485,0
|
|
20241122,170100,192459855,4485,4485,4485,4485,0
|
|
20241122,170000,192459855,4485,4485,4485,4485,0
|
|
20241122,165900,192459855,4485,4485,4485,4485,0
|
|
20241122,165800,192459855,4485,4485,4485,4485,0
|
|
20241122,165700,192459855,4485,4485,4485,4485,0
|
|
20241122,165600,192459855,4485,4485,4485,4485,0
|
|
20241122,165500,192459855,4485,4485,4485,4485,0
|
|
20241122,165400,192459855,4485,4485,4485,4485,0
|
|
20241122,165300,192459855,4485,4485,4485,4485,0
|
|
20241122,165200,192459855,4485,4485,4485,4485,0
|
|
20241122,165100,192459855,4485,4485,4485,4485,0
|
|
20241122,165000,192459855,4485,4485,4485,4485,0
|
|
20241122,164900,192459855,4485,4485,4485,4485,0
|
|
20241122,164800,192459855,4485,4485,4485,4485,0
|
|
20241122,164700,192459855,4485,4485,4485,4485,0
|
|
20241122,164600,192459855,4485,4485,4485,4485,0
|
|
20241122,164500,192459855,4485,4485,4485,4485,0
|
|
20241122,164400,192459855,4485,4485,4485,4485,0
|
|
20241122,164300,192459855,4485,4485,4485,4485,0
|
|
20241122,164200,192459855,4485,4485,4485,4485,0
|
|
20241122,164100,192459855,4485,4485,4485,4485,0
|
|
20241122,164000,192459855,4485,4485,4485,4485,0
|
|
20241122,163900,192459855,4485,4485,4485,4485,0
|
|
20241122,163800,192459855,4485,4485,4485,4485,329
|
|
20241122,163700,192459855,4485,4485,4485,4485,0
|
|
20241122,163600,192459855,4485,4485,4485,4485,0
|
|
20241122,163500,192459855,4485,4485,4485,4485,0
|
|
20241122,163400,192459855,4485,4485,4485,4485,0
|
|
20241122,163300,192459855,4485,4485,4485,4485,0
|
|
20241122,163200,192459855,4485,4485,4485,4485,0
|
|
20241122,163100,192459855,4485,4485,4485,4485,0
|
|
20241122,163000,192459855,4485,4485,4485,4485,0
|
|
20241122,162900,192459855,4485,4485,4485,4485,0
|
|
20241122,162800,192459855,4485,4485,4485,4485,0
|
|
20241122,162700,192459855,4485,4485,4485,4485,0
|
|
20241122,162600,192459855,4485,4485,4485,4485,0
|
|
20241122,162500,192459855,4485,4485,4485,4485,0
|
|
20241122,162400,192459855,4485,4485,4485,4485,0
|
|
20241122,162300,192459855,4485,4485,4485,4485,0
|
|
20241122,162200,192459855,4485,4485,4485,4485,0
|
|
20241122,162100,192459855,4485,4485,4485,4485,0
|
|
20241122,162000,192459855,4485,4485,4485,4485,0
|
|
20241122,161900,192459855,4485,4485,4485,4485,0
|
|
20241122,161800,192459855,4485,4485,4485,4485,0
|
|
20241122,161700,192459855,4485,4485,4485,4485,0
|
|
20241122,161600,192459855,4485,4485,4485,4485,0
|
|
20241122,161500,192459855,4485,4485,4485,4485,0
|
|
20241122,161400,192459855,4485,4485,4485,4485,0
|
|
20241122,161300,192459855,4485,4485,4485,4485,0
|
|
20241122,161200,192459855,4485,4485,4485,4485,0
|
|
20241122,161100,192459855,4485,4485,4485,4485,0
|
|
20241122,161000,192459855,4485,4485,4485,4485,0
|
|
20241122,160900,192459855,4485,4485,4485,4485,0
|
|
20241122,160800,192459855,4485,4485,4485,4485,329
|
|
20241122,160700,192459855,4485,4485,4485,4485,0
|
|
20241122,160600,192459855,4485,4485,4485,4485,0
|
|
20241122,160500,192459855,4485,4485,4485,4485,0
|
|
20241122,160400,192459855,4485,4485,4485,4485,0
|
|
20241122,160300,192459855,4485,4485,4485,4485,0
|
|
20241122,160200,192459855,4485,4485,4485,4485,0
|
|
20241122,160100,192459855,4485,4485,4485,4485,0
|
|
20241122,160000,192459855,4485,4485,4485,4485,0
|
|
20241122,155900,192459855,4485,4485,4485,4485,0
|
|
20241122,155800,192459855,4485,4485,4485,4485,0
|
|
20241122,155700,192459855,4485,4485,4485,4485,0
|
|
20241122,155600,192459855,4485,4485,4485,4485,0
|
|
20241122,155500,192459855,4485,4485,4485,4485,0
|
|
20241122,155400,192459855,4485,4485,4485,4485,0
|
|
20241122,155300,192459855,4485,4485,4485,4485,0
|
|
20241122,155200,192459855,4485,4485,4485,4485,0
|
|
20241122,155100,192459855,4485,4485,4485,4485,0
|
|
20241122,155000,192459855,4485,4485,4485,4485,0
|
|
20241122,154900,192459855,4485,4485,4485,4485,0
|
|
20241122,154800,192459855,4485,4485,4485,4485,0
|
|
20241122,154700,192459855,4485,4485,4485,4485,0
|
|
20241122,154600,192459855,4485,4485,4485,4485,0
|
|
20241122,154500,192459855,4485,4485,4485,4485,0
|
|
20241122,154400,192459855,4485,4485,4485,4485,0
|
|
20241122,154300,192459855,4485,4485,4485,4485,0
|
|
20241122,154200,192459855,4485,4485,4485,4485,0
|
|
20241122,154100,192459855,4485,4485,4485,4485,0
|
|
20241122,154000,192459855,4485,4485,4485,4485,0
|
|
20241122,153900,192459855,4485,4485,4485,4485,0
|
|
20241122,153800,192459855,4485,4485,4485,4485,329
|
|
20241122,153700,192459855,4485,4485,4485,4485,0
|
|
20241122,153600,192459855,4485,4485,4485,4485,0
|
|
20241122,153500,192459855,4485,4485,4485,4485,0
|
|
20241122,153400,192459855,4485,4485,4485,4485,0
|
|
20241122,153300,192459855,4485,4485,4485,4485,0
|
|
20241122,153200,192459855,4485,4485,4485,4485,0
|
|
20241122,153100,192459855,4485,4485,4485,4485,0
|
|
20241122,153000,192459855,4485,4485,4485,4485,329
|
|
20241122,152900,190984290,4485,4485,4485,4485,0
|
|
20241122,152800,190984290,4485,4485,4485,4485,0
|
|
20241122,152700,190984290,4485,4485,4485,4485,0
|
|
20241122,152600,190984290,4485,4485,4485,4485,0
|
|
20241122,152500,190984290,4485,4485,4485,4485,0
|
|
20241122,152400,190984290,4485,4485,4485,4485,0
|
|
20241122,152300,190984290,4485,4485,4485,4485,0
|
|
20241122,152200,190984290,4485,4485,4485,4485,0
|
|
20241122,152100,190984290,4485,4485,4485,4485,0
|
|
20241122,152000,190984290,4485,4485,4485,4485,0
|
|
20241122,151900,190984290,4485,4470,4485,4470,106
|
|
20241122,151800,190510455,4485,4485,4485,4485,0
|
|
20241122,151700,190510455,4485,4485,4485,4485,0
|
|
20241122,151600,190510455,4485,4470,4485,4470,9
|
|
20241122,151500,190470210,4470,4485,4485,4470,343
|
|
20241122,151400,188936940,4470,4470,4470,4470,0
|
|
20241122,151300,188936940,4470,4470,4470,4470,0
|
|
20241122,151200,188936940,4470,4470,4470,4470,109
|
|
20241122,151100,188449710,4470,4470,4470,4470,1
|
|
20241122,151000,188445240,4465,4465,4465,4465,11
|
|
20241122,150900,188396125,4465,4465,4465,4465,2
|
|
20241122,150800,188387195,4465,4465,4465,4465,200
|
|
20241122,150700,187494195,4460,4460,4460,4460,20
|
|
20241122,150600,187404995,4465,4465,4465,4465,100
|
|
20241122,150500,186958495,4465,4465,4465,4465,0
|
|
20241122,150400,186958495,4465,4465,4465,4465,0
|
|
20241122,150300,186958495,4465,4465,4465,4465,5
|
|
20241122,150200,186936170,4460,4460,4460,4460,264
|
|
20241122,150100,185758730,4460,4460,4460,4460,83
|
|
20241122,150000,185388550,4460,4455,4460,4455,188
|
|
20241122,145900,184550195,4460,4460,4460,4460,11
|
|
20241122,145800,184501135,4460,4460,4460,4460,192
|
|
20241122,145700,183644815,4460,4455,4465,4455,370
|
|
20241122,145600,181995765,4460,4465,4465,4460,81
|
|
20241122,145500,181634215,4470,4470,4470,4470,27
|
|
20241122,145400,181513525,4470,4470,4470,4470,17
|
|
20241122,145300,181437535,4465,4470,4470,4465,30
|
|
20241122,145200,181303560,4470,4470,4470,4470,0
|
|
20241122,145100,181303560,4470,4470,4470,4470,16
|
|
20241122,145000,181232040,4465,4470,4470,4465,26
|
|
20241122,144900,181115945,4470,4470,4470,4470,25
|
|
20241122,144800,181004195,4470,4465,4470,4465,187
|
|
20241122,144700,180168440,4475,4475,4475,4475,0
|
|
20241122,144600,180168440,4475,4475,4475,4475,0
|
|
20241122,144500,180168440,4475,4475,4475,4475,12
|
|
20241122,144400,180114740,4475,4475,4475,4475,25
|
|
20241122,144300,180002865,4465,4465,4465,4465,0
|
|
20241122,144200,180002865,4465,4470,4470,4465,1024
|
|
20241122,144100,175430680,4475,4475,4475,4475,0
|
|
20241122,144000,175430680,4475,4475,4475,4475,0
|
|
20241122,143900,175430680,4475,4475,4475,4475,0
|
|
20241122,143800,175430680,4475,4480,4480,4475,27
|
|
20241122,143700,175309845,4475,4475,4475,4475,0
|
|
20241122,143600,175309845,4475,4475,4475,4475,315
|
|
20241122,143500,173900220,4470,4470,4470,4470,25
|
|
20241122,143400,173788470,4470,4470,4470,4470,0
|
|
20241122,143300,173788470,4470,4470,4470,4470,0
|
|
20241122,143200,173788470,4470,4465,4470,4465,35
|
|
20241122,143100,173632070,4470,4470,4470,4470,0
|
|
20241122,143000,173632070,4470,4470,4470,4470,24
|
|
20241122,142900,173524790,4480,4480,4480,4480,690
|
|
20241122,142800,170433590,4470,4470,4470,4470,2188
|
|
20241122,142700,160653230,4475,4475,4475,4475,78
|
|
20241122,142600,160304180,4470,4470,4470,4470,24
|
|
20241122,142500,160196900,4470,4470,4470,4470,0
|
|
20241122,142400,160196900,4470,4470,4470,4470,25
|
|
20241122,142300,160085150,4475,4475,4475,4475,2009
|
|
20241122,142200,151094875,4475,4475,4475,4475,0
|
|
20241122,142100,151094875,4475,4475,4475,4475,25
|
|
20241122,142000,150983000,4475,4475,4475,4475,0
|
|
20241122,141900,150983000,4475,4475,4475,4475,0
|
|
20241122,141800,150983000,4475,4475,4475,4475,18
|
|
20241122,141700,150902450,4480,4480,4480,4480,7
|
|
20241122,141600,150871090,4480,4480,4480,4480,0
|
|
20241122,141500,150871090,4480,4480,4480,4480,1
|
|
20241122,141400,150866610,4475,4485,4485,4475,1486
|
|
20241122,141300,144209790,4485,4490,4490,4485,857
|
|
20241122,141200,140366135,4490,4485,4490,4485,29
|
|
20241122,141100,140236050,4500,4500,4500,4500,0
|
|
20241122,141000,140236050,4500,4500,4500,4500,6
|
|
20241122,140900,140209050,4500,4485,4500,4485,125
|
|
20241122,140800,139646925,4500,4500,4500,4500,22
|
|
20241122,140700,139547925,4495,4495,4495,4495,0
|
|
20241122,140600,139547925,4495,4485,4495,4485,170
|
|
20241122,140500,138784025,4495,4485,4495,4485,1029
|
|
20241122,140400,134168670,4485,4485,4485,4485,0
|
|
20241122,140300,134168670,4485,4485,4485,4485,25
|
|
20241122,140200,134056545,4495,4495,4495,4495,15
|
|
20241122,140100,133989120,4495,4495,4495,4495,124
|
|
20241122,140000,133431740,4495,4485,4495,4485,1187
|
|
20241122,135900,128096425,4485,4485,4485,4485,0
|
|
20241122,135800,128096425,4485,4485,4485,4485,0
|
|
20241122,135700,128096425,4485,4480,4485,4480,55
|
|
20241122,135600,127849875,4480,4480,4480,4480,14
|
|
20241122,135500,127787155,4480,4480,4480,4480,0
|
|
20241122,135400,127787155,4480,4480,4480,4480,24
|
|
20241122,135300,127679635,4480,4480,4480,4480,0
|
|
20241122,135200,127679635,4480,4480,4480,4480,0
|
|
20241122,135100,127679635,4480,4485,4485,4480,25
|
|
20241122,135000,127567545,4495,4495,4495,4495,86
|
|
20241122,134900,127180975,4480,4480,4480,4480,0
|
|
20241122,134800,127180975,4480,4480,4480,4480,24
|
|
20241122,134700,127073455,4480,4480,4480,4480,8
|
|
20241122,134600,127037615,4495,4495,4495,4495,1
|
|
20241122,134500,127033120,4480,4480,4480,4480,25
|
|
20241122,134400,126921120,4480,4485,4485,4480,500
|
|
20241122,134300,124680760,4485,4485,4485,4485,0
|
|
20241122,134200,124680760,4485,4485,4485,4485,25
|
|
20241122,134100,124568635,4490,4490,4490,4490,200
|
|
20241122,134000,123670635,4490,4500,4500,4490,2300
|
|
20241122,133900,113341585,4500,4490,4500,4490,73
|
|
20241122,133800,113013315,4495,4500,4500,4495,15
|
|
20241122,133700,112945845,4500,4500,4500,4500,0
|
|
20241122,133600,112945845,4500,4490,4500,4490,26
|
|
20241122,133500,112829095,4490,4490,4490,4490,0
|
|
20241122,133400,112829095,4490,4490,4490,4490,0
|
|
20241122,133300,112829095,4490,4490,4490,4490,24
|
|
20241122,133200,112721335,4500,4500,4500,4500,0
|
|
20241122,133100,112721335,4500,4500,4500,4500,8
|
|
20241122,133000,112685335,4490,4490,4490,4490,24
|
|
20241122,132900,112577575,4490,4490,4490,4490,0
|
|
20241122,132800,112577575,4490,4490,4490,4490,0
|
|
20241122,132700,112577575,4490,4490,4490,4490,25
|
|
20241122,132600,112465325,4490,4490,4490,4490,0
|
|
20241122,132500,112465325,4490,4490,4490,4490,0
|
|
20241122,132400,112465325,4490,4490,4490,4490,25
|
|
20241122,132300,112353075,4490,4500,4500,4490,74
|
|
20241122,132200,112020095,4490,4490,4490,4490,0
|
|
20241122,132100,112020095,4490,4490,4490,4490,24
|
|
20241122,132000,111912335,4500,4500,4500,4500,0
|
|
20241122,131900,111912335,4500,4500,4500,4500,0
|
|
20241122,131800,111912335,4500,4490,4500,4490,34
|
|
20241122,131700,111759575,4495,4495,4495,4495,1
|
|
20241122,131600,111755080,4490,4490,4490,4490,0
|
|
20241122,131500,111755080,4490,4490,4490,4490,24
|
|
20241122,131400,111647320,4490,4490,4490,4490,0
|
|
20241122,131300,111647320,4490,4490,4490,4490,5
|
|
20241122,131200,111624870,4490,4490,4490,4490,25
|
|
20241122,131100,111512620,4490,4490,4490,4490,0
|
|
20241122,131000,111512620,4490,4490,4490,4490,0
|
|
20241122,130900,111512620,4490,4490,4490,4490,13
|
|
20241122,130800,111454250,4495,4495,4495,4495,11
|
|
20241122,130700,111404805,4500,4500,4500,4500,0
|
|
20241122,130600,111404805,4500,4490,4500,4490,307
|
|
20241122,130500,110023555,4500,4500,4500,4500,0
|
|
20241122,130400,110023555,4500,4500,4500,4500,0
|
|
20241122,130300,110023555,4500,4485,4500,4485,97
|
|
20241122,130200,109587415,4500,4500,4500,4500,0
|
|
20241122,130100,109587415,4500,4500,4500,4500,2
|
|
20241122,130000,109578415,4500,4485,4500,4485,25
|
|
20241122,125900,109466275,4485,4485,4485,4485,0
|
|
20241122,125800,109466275,4485,4485,4485,4485,0
|
|
20241122,125700,109466275,4485,4485,4485,4485,25
|
|
20241122,125600,109354150,4500,4500,4500,4500,0
|
|
20241122,125500,109354150,4500,4500,4500,4500,0
|
|
20241122,125400,109354150,4500,4485,4500,4485,25
|
|
20241122,125300,109242010,4485,4485,4485,4485,0
|
|
20241122,125200,109242010,4485,4485,4485,4485,23
|
|
20241122,125100,109138855,4500,4500,4500,4500,0
|
|
20241122,125000,109138855,4500,4500,4500,4500,1
|
|
20241122,124900,109134355,4485,4485,4485,4485,23
|
|
20241122,124800,109031200,4500,4500,4500,4500,143
|
|
20241122,124700,108387700,4500,4500,4500,4500,0
|
|
20241122,124600,108387700,4500,4500,4500,4485,74
|
|
20241122,124500,108055045,4500,4500,4500,4500,0
|
|
20241122,124400,108055045,4500,4500,4500,4500,0
|
|
20241122,124300,108055045,4500,4500,4500,4485,47
|
|
20241122,124200,107843885,4485,4485,4485,4485,0
|
|
20241122,124100,107843885,4485,4485,4485,4485,0
|
|
20241122,124000,107843885,4485,4485,4485,4485,23
|
|
20241122,123900,107740730,4490,4490,4490,4490,0
|
|
20241122,123800,107740730,4490,4490,4490,4490,0
|
|
20241122,123700,107740730,4490,4505,4505,4490,24
|
|
20241122,123600,107632955,4490,4490,4490,4490,0
|
|
20241122,123500,107632955,4490,4490,4490,4490,0
|
|
20241122,123400,107632955,4490,4500,4500,4490,23
|
|
20241122,123300,107529570,4505,4505,4505,4505,0
|
|
20241122,123200,107529570,4505,4505,4505,4505,299
|
|
20241122,123100,106182575,4505,4515,4515,4505,103
|
|
20241122,123000,105717760,4515,4515,4515,4515,0
|
|
20241122,122900,105717760,4515,4515,4515,4515,0
|
|
20241122,122800,105717760,4515,4515,4515,4515,0
|
|
20241122,122700,105717760,4515,4515,4515,4515,0
|
|
20241122,122600,105717760,4515,4515,4515,4515,0
|
|
20241122,122500,105717760,4515,4515,4515,4515,2
|
|
20241122,122400,105708730,4505,4505,4505,4505,0
|
|
20241122,122300,105708730,4505,4505,4505,4505,172
|
|
20241122,122200,104933870,4495,4495,4495,4495,0
|
|
20241122,122100,104933870,4495,4495,4495,4495,0
|
|
20241122,122000,104933870,4495,4495,4495,4495,0
|
|
20241122,121900,104933870,4495,4500,4500,4495,28
|
|
20241122,121800,104807960,4505,4505,4505,4505,1
|
|
20241122,121700,104803455,4485,4485,4485,4485,0
|
|
20241122,121600,104803455,4485,4485,4485,4485,23
|
|
20241122,121500,104700300,4485,4485,4485,4485,0
|
|
20241122,121400,104700300,4485,4485,4485,4485,0
|
|
20241122,121300,104700300,4485,4495,4495,4485,23
|
|
20241122,121200,104596930,4505,4505,4505,4505,1
|
|
20241122,121100,104592425,4490,4490,4490,4490,0
|
|
20241122,121000,104592425,4490,4505,4505,4490,25
|
|
20241122,120900,104480145,4500,4500,4500,4500,0
|
|
20241122,120800,104480145,4500,4500,4500,4500,0
|
|
20241122,120700,104480145,4500,4495,4500,4485,395
|
|
20241122,120600,102702780,4500,4495,4500,4495,314
|
|
20241122,120500,101290625,4495,4485,4495,4485,12
|
|
20241122,120400,101236795,4490,4490,4490,4490,12
|
|
20241122,120300,101182915,4485,4485,4485,4485,0
|
|
20241122,120200,101182915,4485,4485,4485,4485,23
|
|
20241122,120100,101079760,4500,4500,4500,4500,0
|
|
20241122,120000,101079760,4500,4500,4500,4500,0
|
|
20241122,115900,101079760,4500,4480,4500,4480,24
|
|
20241122,115800,100972220,4500,4500,4500,4500,1
|
|
20241122,115700,100967720,4480,4480,4480,4480,0
|
|
20241122,115600,100967720,4480,4480,4480,4480,23
|
|
20241122,115500,100864680,4495,4495,4495,4495,0
|
|
20241122,115400,100864680,4495,4495,4495,4495,0
|
|
20241122,115300,100864680,4495,4480,4495,4480,24
|
|
20241122,115200,100757145,4495,4495,4495,4495,0
|
|
20241122,115100,100757145,4495,4495,4495,4495,0
|
|
20241122,115000,100757145,4495,4480,4495,4480,24
|
|
20241122,114900,100649610,4495,4480,4495,4480,192
|
|
20241122,114800,99788550,4485,4485,4485,4485,0
|
|
20241122,114700,99788550,4485,4495,4495,4485,124
|
|
20241122,114600,99232400,4495,4495,4495,4495,0
|
|
20241122,114500,99232400,4495,4495,4495,4495,2
|
|
20241122,114400,99223410,4495,4490,4495,4485,24
|
|
20241122,114300,99115715,4485,4485,4485,4485,0
|
|
20241122,114200,99115715,4485,4485,4485,4485,0
|
|
20241122,114100,99115715,4485,4485,4485,4485,23
|
|
20241122,114000,99012560,4485,4485,4485,4485,0
|
|
20241122,113900,99012560,4485,4485,4485,4485,0
|
|
20241122,113800,99012560,4485,4490,4490,4485,23
|
|
20241122,113700,98909395,4495,4495,4495,4495,0
|
|
20241122,113600,98909395,4495,4495,4495,4495,2
|
|
20241122,113500,98900405,4485,4485,4485,4485,23
|
|
20241122,113400,98797250,4495,4495,4495,4495,1
|
|
20241122,113300,98792755,4485,4485,4485,4485,0
|
|
20241122,113200,98792755,4485,4485,4485,4485,23
|
|
20241122,113100,98689600,4495,4495,4495,4495,0
|
|
20241122,113000,98689600,4495,4495,4495,4495,1
|
|
20241122,112900,98685105,4485,4485,4485,4485,23
|
|
20241122,112800,98581950,4480,4480,4480,4480,0
|
|
20241122,112700,98581950,4480,4480,4480,4480,0
|
|
20241122,112600,98581950,4480,4480,4480,4480,23
|
|
20241122,112500,98478910,4475,4475,4475,4475,0
|
|
20241122,112400,98478910,4475,4475,4475,4475,0
|
|
20241122,112300,98478910,4475,4480,4480,4475,23
|
|
20241122,112200,98375980,4475,4475,4475,4475,1
|
|
20241122,112100,98371505,4475,4475,4475,4475,0
|
|
20241122,112000,98371505,4475,4480,4480,4475,23
|
|
20241122,111900,98268570,4475,4475,4475,4475,0
|
|
20241122,111800,98268570,4475,4475,4475,4475,0
|
|
20241122,111700,98268570,4475,4480,4480,4475,23
|
|
20241122,111600,98165580,4480,4480,4480,4480,1040
|
|
20241122,111500,93506380,4500,4480,4500,4480,903
|
|
20241122,111400,89460880,4480,4500,4500,4480,26
|
|
20241122,111300,89344340,4485,4485,4485,4485,0
|
|
20241122,111200,89344340,4485,4485,4485,4485,0
|
|
20241122,111100,89344340,4485,4485,4485,4485,23
|
|
20241122,111000,89241185,4485,4485,4485,4485,0
|
|
20241122,110900,89241185,4485,4485,4485,4485,0
|
|
20241122,110800,89241185,4485,4485,4485,4485,23
|
|
20241122,110700,89138030,4475,4475,4475,4475,0
|
|
20241122,110600,89138030,4475,4475,4475,4475,2500
|
|
20241122,110500,77950530,4480,4500,4500,4480,388
|
|
20241122,110400,76204990,4480,4490,4490,4480,600
|
|
20241122,110300,73516600,4530,4525,4530,4525,55
|
|
20241122,110200,73267475,4490,4495,4495,4490,23
|
|
20241122,110100,73164150,4495,4495,4495,4495,0
|
|
20241122,110000,73164150,4495,4495,4495,4495,0
|
|
20241122,105900,73164150,4495,4500,4500,4495,192
|
|
20241122,105800,72300220,4530,4530,4530,4530,0
|
|
20241122,105700,72300220,4530,4500,4530,4500,24
|
|
20241122,105600,72192190,4530,4530,4530,4530,0
|
|
20241122,105500,72192190,4530,4520,4530,4520,111
|
|
20241122,105400,71690050,4500,4500,4500,4500,475
|
|
20241122,105300,69552550,4520,4520,4520,4520,10
|
|
20241122,105200,69507350,4500,4500,4500,4500,0
|
|
20241122,105100,69507350,4500,4500,4500,4500,973
|
|
20241122,105000,65128850,4505,4505,4505,4505,0
|
|
20241122,104900,65128850,4505,4505,4505,4505,40
|
|
20241122,104800,64948650,4510,4510,4510,4510,492
|
|
20241122,104700,62729730,4510,4510,4510,4510,0
|
|
20241122,104600,62729730,4510,4510,4510,4510,0
|
|
20241122,104500,62729730,4510,4510,4510,4510,23
|
|
20241122,104400,62626000,4510,4510,4510,4510,41
|
|
20241122,104300,62441090,4510,4510,4510,4510,0
|
|
20241122,104200,62441090,4510,4510,4510,4510,23
|
|
20241122,104100,62337360,4510,4510,4510,4510,0
|
|
20241122,104000,62337360,4510,4510,4510,4510,0
|
|
20241122,103900,62337360,4510,4510,4510,4510,523
|
|
20241122,103800,59978630,4510,4510,4510,4510,20
|
|
20241122,103700,59888430,4510,4510,4510,4510,0
|
|
20241122,103600,59888430,4510,4515,4515,4510,24
|
|
20241122,103500,59780185,4530,4530,4530,4530,0
|
|
20241122,103400,59780185,4530,4530,4530,4530,1
|
|
20241122,103300,59775655,4510,4515,4515,4510,24
|
|
20241122,103200,59667410,4530,4530,4530,4530,10
|
|
20241122,103100,59622110,4510,4510,4510,4510,0
|
|
20241122,103000,59622110,4510,4510,4510,4510,23
|
|
20241122,102900,59518380,4530,4535,4535,4530,25
|
|
20241122,102800,59405105,4535,4530,4535,4530,50
|
|
20241122,102700,59178555,4530,4515,4530,4510,240
|
|
20241122,102600,58091715,4510,4515,4515,4510,1703
|
|
20241122,102500,50411135,4515,4515,4515,4515,7
|
|
20241122,102400,50379530,4515,4510,4515,4510,27
|
|
20241122,102300,50257745,4515,4515,4515,4515,0
|
|
20241122,102200,50257745,4515,4515,4515,4515,1
|
|
20241122,102100,50253230,4510,4510,4510,4510,23
|
|
20241122,102000,50149500,4510,4510,4510,4510,0
|
|
20241122,101900,50149500,4510,4510,4510,4510,0
|
|
20241122,101800,50149500,4510,4515,4515,4510,25
|
|
20241122,101700,50036740,4515,4515,4515,4515,0
|
|
20241122,101600,50036740,4515,4515,4515,4515,0
|
|
20241122,101500,50036740,4515,4515,4515,4515,23
|
|
20241122,101400,49932895,4535,4535,4535,4535,717
|
|
20241122,101300,46681300,4535,4535,4535,4535,765
|
|
20241122,101200,43212025,4510,4520,4520,4510,334
|
|
20241122,101100,41705175,4510,4510,4510,4510,0
|
|
20241122,101000,41705175,4510,4510,4510,4510,0
|
|
20241122,100900,41705175,4510,4510,4510,4510,23
|
|
20241122,100800,41601445,4540,4540,4540,4540,1
|
|
20241122,100700,41596905,4540,4540,4540,4540,1
|
|
20241122,100600,41592365,4520,4520,4520,4520,138
|
|
20241122,100500,40968605,4520,4520,4520,4520,80
|
|
20241122,100400,40607005,4530,4530,4530,4530,0
|
|
20241122,100300,40607005,4530,4530,4530,4530,0
|
|
20241122,100200,40607005,4530,4530,4530,4530,1272
|
|
20241122,100100,34844845,4525,4525,4525,4525,112
|
|
20241122,100000,34338045,4530,4530,4530,4530,0
|
|
20241122,095900,34338045,4530,4530,4530,4530,1015
|
|
20241122,095800,29740095,4540,4535,4540,4535,83
|
|
20241122,095700,29363685,4530,4530,4530,4530,1
|
|
20241122,095600,29359155,4535,4535,4535,4530,13
|
|
20241122,095500,29300250,4530,4530,4530,4530,9
|
|
20241122,095400,29259480,4525,4525,4525,4525,0
|
|
20241122,095300,29259480,4525,4535,4535,4525,486
|
|
20241122,095200,27058680,4540,4540,4540,4540,0
|
|
20241122,095100,27058680,4540,4540,4540,4540,0
|
|
20241122,095000,27058680,4540,4540,4540,4540,100
|
|
20241122,094900,26604680,4535,4535,4535,4535,300
|
|
20241122,094800,25244180,4535,4535,4535,4535,50
|
|
20241122,094700,25017430,4535,4535,4535,4535,0
|
|
20241122,094600,25017430,4535,4535,4535,4535,0
|
|
20241122,094500,25017430,4535,4535,4535,4535,103
|
|
20241122,094400,24550325,4535,4530,4535,4525,270
|
|
20241122,094300,23327685,4535,4540,4540,4535,7
|
|
20241122,094200,23295930,4535,4535,4535,4535,0
|
|
20241122,094100,23295930,4535,4535,4535,4535,101
|
|
20241122,094000,22837895,4535,4535,4535,4535,143
|
|
20241122,093900,22189390,4535,4535,4535,4535,0
|
|
20241122,093800,22189390,4535,4530,4535,4530,63
|
|
20241122,093700,21903710,4525,4525,4525,4525,6
|
|
20241122,093600,21876560,4525,4525,4525,4525,0
|
|
20241122,093500,21876560,4525,4525,4525,4525,0
|
|
20241122,093400,21876560,4525,4525,4525,4525,0
|
|
20241122,093300,21876560,4525,4525,4525,4525,0
|
|
20241122,093200,21876560,4525,4535,4535,4525,11
|
|
20241122,093100,21826775,4535,4535,4535,4535,0
|
|
20241122,093000,21826775,4535,4535,4535,4535,1
|
|
20241122,092900,21822240,4535,4535,4535,4535,2
|
|
20241122,092800,21813170,4535,4535,4535,4535,68
|
|
20241122,092700,21504790,4535,4535,4535,4535,0
|
|
20241122,092600,21504790,4535,4535,4535,4535,340
|
|
20241122,092500,19962890,4535,4535,4535,4535,1
|
|
20241122,092400,19958355,4530,4530,4530,4530,10
|
|
20241122,092300,19913055,4530,4530,4530,4530,0
|
|
20241122,092200,19913055,4530,4530,4530,4530,714
|
|
20241122,092100,16678635,4530,4530,4530,4530,0
|
|
20241122,092000,16678635,4530,4530,4530,4530,0
|
|
20241122,091900,16678635,4530,4540,4540,4530,477
|
|
20241122,091800,14513385,4540,4535,4540,4530,174
|
|
20241122,091700,13724705,4560,4560,4560,4560,0
|
|
20241122,091600,13724705,4560,4560,4560,4560,0
|
|
20241122,091500,13724705,4560,4560,4560,4560,0
|
|
20241122,091400,13724705,4560,4560,4560,4560,0
|
|
20241122,091300,13724705,4560,4560,4560,4560,12
|
|
20241122,091200,13669985,4560,4560,4560,4560,0
|
|
20241122,091100,13669985,4560,4510,4560,4510,1129
|
|
20241122,091000,8566105,4510,4510,4510,4510,2
|
|
20241122,090900,8557085,4515,4515,4515,4515,0
|
|
20241122,090800,8557085,4515,4495,4515,4495,788
|
|
20241122,090700,5010885,4495,4475,4495,4475,325
|
|
20241122,090600,3555585,4470,4425,4470,4425,116
|
|
20241122,090500,3041565,4475,4475,4475,4475,0
|
|
20241122,090400,3041565,4475,4470,4475,4470,643
|
|
20241122,090300,164145,4475,4475,4475,4475,15
|
|
20241122,090200,97020,4410,4410,4410,4410,0
|
|
20241122,090100,97020,4410,4410,4410,4410,0
|
|
20241122,090000,97020,4410,4410,4410,4410,22
|