678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,201500,155769820,4585,4585,4585,4585,505
|
|
20241126,201400,155769820,4585,4585,4585,4585,0
|
|
20241126,201300,155769820,4585,4585,4585,4585,0
|
|
20241126,201200,155769820,4585,4585,4585,4585,0
|
|
20241126,201100,155769820,4585,4585,4585,4585,0
|
|
20241126,201000,155769820,4585,4585,4585,4585,0
|
|
20241126,200900,155769820,4585,4585,4585,4585,0
|
|
20241126,200800,155769820,4585,4585,4585,4585,0
|
|
20241126,200700,155769820,4585,4585,4585,4585,0
|
|
20241126,200600,155769820,4585,4585,4585,4585,0
|
|
20241126,200500,155769820,4585,4585,4585,4585,0
|
|
20241126,200400,155769820,4585,4585,4585,4585,0
|
|
20241126,200300,155769820,4585,4585,4585,4585,0
|
|
20241126,200200,155769820,4585,4585,4585,4585,0
|
|
20241126,200100,155769820,4585,4585,4585,4585,0
|
|
20241126,200000,155769820,4585,4585,4585,4585,0
|
|
20241126,195900,155769820,4585,4585,4585,4585,0
|
|
20241126,195800,155769820,4585,4585,4585,4585,0
|
|
20241126,195700,155769820,4585,4585,4585,4585,0
|
|
20241126,195600,155769820,4585,4585,4585,4585,0
|
|
20241126,195500,155769820,4585,4585,4585,4585,0
|
|
20241126,195400,155769820,4585,4585,4585,4585,0
|
|
20241126,195300,155769820,4585,4585,4585,4585,0
|
|
20241126,195200,155769820,4585,4585,4585,4585,0
|
|
20241126,195100,155769820,4585,4585,4585,4585,0
|
|
20241126,195000,155769820,4585,4585,4585,4585,0
|
|
20241126,194900,155769820,4585,4585,4585,4585,0
|
|
20241126,194800,155769820,4585,4585,4585,4585,0
|
|
20241126,194700,155769820,4585,4585,4585,4585,0
|
|
20241126,194600,155769820,4585,4585,4585,4585,0
|
|
20241126,194500,155769820,4585,4585,4585,4585,505
|
|
20241126,194400,155769820,4585,4585,4585,4585,0
|
|
20241126,194300,155769820,4585,4585,4585,4585,0
|
|
20241126,194200,155769820,4585,4585,4585,4585,0
|
|
20241126,194100,155769820,4585,4585,4585,4585,0
|
|
20241126,194000,155769820,4585,4585,4585,4585,0
|
|
20241126,193900,155769820,4585,4585,4585,4585,0
|
|
20241126,193800,155769820,4585,4585,4585,4585,0
|
|
20241126,193700,155769820,4585,4585,4585,4585,0
|
|
20241126,193600,155769820,4585,4585,4585,4585,0
|
|
20241126,193500,155769820,4585,4585,4585,4585,0
|
|
20241126,193400,155769820,4585,4585,4585,4585,0
|
|
20241126,193300,155769820,4585,4585,4585,4585,0
|
|
20241126,193200,155769820,4585,4585,4585,4585,0
|
|
20241126,193100,155769820,4585,4585,4585,4585,0
|
|
20241126,193000,155769820,4585,4585,4585,4585,0
|
|
20241126,192900,155769820,4585,4585,4585,4585,0
|
|
20241126,192800,155769820,4585,4585,4585,4585,0
|
|
20241126,192700,155769820,4585,4585,4585,4585,0
|
|
20241126,192600,155769820,4585,4585,4585,4585,0
|
|
20241126,192500,155769820,4585,4585,4585,4585,0
|
|
20241126,192400,155769820,4585,4585,4585,4585,0
|
|
20241126,192300,155769820,4585,4585,4585,4585,0
|
|
20241126,192200,155769820,4585,4585,4585,4585,0
|
|
20241126,192100,155769820,4585,4585,4585,4585,0
|
|
20241126,192000,155769820,4585,4585,4585,4585,0
|
|
20241126,191900,155769820,4585,4585,4585,4585,0
|
|
20241126,191800,155769820,4585,4585,4585,4585,0
|
|
20241126,191700,155769820,4585,4585,4585,4585,0
|
|
20241126,191600,155769820,4585,4585,4585,4585,0
|
|
20241126,191500,155769820,4585,4585,4585,4585,505
|
|
20241126,191400,155769820,4585,4585,4585,4585,0
|
|
20241126,191300,155769820,4585,4585,4585,4585,0
|
|
20241126,191200,155769820,4585,4585,4585,4585,0
|
|
20241126,191100,155769820,4585,4585,4585,4585,0
|
|
20241126,191000,155769820,4585,4585,4585,4585,0
|
|
20241126,190900,155769820,4585,4585,4585,4585,0
|
|
20241126,190800,155769820,4585,4585,4585,4585,0
|
|
20241126,190700,155769820,4585,4585,4585,4585,0
|
|
20241126,190600,155769820,4585,4585,4585,4585,0
|
|
20241126,190500,155769820,4585,4585,4585,4585,0
|
|
20241126,190400,155769820,4585,4585,4585,4585,0
|
|
20241126,190300,155769820,4585,4585,4585,4585,0
|
|
20241126,190200,155769820,4585,4585,4585,4585,0
|
|
20241126,190100,155769820,4585,4585,4585,4585,0
|
|
20241126,190000,155769820,4585,4585,4585,4585,0
|
|
20241126,185900,155769820,4585,4585,4585,4585,0
|
|
20241126,185800,155769820,4585,4585,4585,4585,0
|
|
20241126,185700,155769820,4585,4585,4585,4585,0
|
|
20241126,185600,155769820,4585,4585,4585,4585,0
|
|
20241126,185500,155769820,4585,4585,4585,4585,0
|
|
20241126,185400,155769820,4585,4585,4585,4585,0
|
|
20241126,185300,155769820,4585,4585,4585,4585,0
|
|
20241126,185200,155769820,4585,4585,4585,4585,0
|
|
20241126,185100,155769820,4585,4585,4585,4585,0
|
|
20241126,185000,155769820,4585,4585,4585,4585,0
|
|
20241126,184900,155769820,4585,4585,4585,4585,0
|
|
20241126,184800,155769820,4585,4585,4585,4585,0
|
|
20241126,184700,155769820,4585,4585,4585,4585,0
|
|
20241126,184600,155769820,4585,4585,4585,4585,0
|
|
20241126,184500,155769820,4585,4585,4585,4585,505
|
|
20241126,184400,155769820,4585,4585,4585,4585,0
|
|
20241126,184300,155769820,4585,4585,4585,4585,0
|
|
20241126,184200,155769820,4585,4585,4585,4585,0
|
|
20241126,184100,155769820,4585,4585,4585,4585,0
|
|
20241126,184000,155769820,4585,4585,4585,4585,0
|
|
20241126,183900,155769820,4585,4585,4585,4585,0
|
|
20241126,183800,155769820,4585,4585,4585,4585,0
|
|
20241126,183700,155769820,4585,4585,4585,4585,0
|
|
20241126,183600,155769820,4585,4585,4585,4585,0
|
|
20241126,183500,155769820,4585,4585,4585,4585,0
|
|
20241126,183400,155769820,4585,4585,4585,4585,0
|
|
20241126,183300,155769820,4585,4585,4585,4585,0
|
|
20241126,183200,155769820,4585,4585,4585,4585,0
|
|
20241126,183100,155769820,4585,4585,4585,4585,0
|
|
20241126,183000,155769820,4585,4585,4585,4585,0
|
|
20241126,182900,155769820,4585,4585,4585,4585,0
|
|
20241126,182800,155769820,4585,4585,4585,4585,0
|
|
20241126,182700,155769820,4585,4585,4585,4585,0
|
|
20241126,182600,155769820,4585,4585,4585,4585,0
|
|
20241126,182500,155769820,4585,4585,4585,4585,0
|
|
20241126,182400,155769820,4585,4585,4585,4585,0
|
|
20241126,182300,155769820,4585,4585,4585,4585,0
|
|
20241126,182200,155769820,4585,4585,4585,4585,0
|
|
20241126,182100,155769820,4585,4585,4585,4585,0
|
|
20241126,182000,155769820,4585,4585,4585,4585,0
|
|
20241126,181900,155769820,4585,4585,4585,4585,0
|
|
20241126,181800,155769820,4585,4585,4585,4585,0
|
|
20241126,181700,155769820,4585,4585,4585,4585,0
|
|
20241126,181600,155769820,4585,4585,4585,4585,0
|
|
20241126,181500,155769820,4585,4585,4585,4585,505
|
|
20241126,181400,155769820,4585,4585,4585,4585,0
|
|
20241126,181300,155769820,4585,4585,4585,4585,0
|
|
20241126,181200,155769820,4585,4585,4585,4585,0
|
|
20241126,181100,155769820,4585,4585,4585,4585,0
|
|
20241126,181000,155769820,4585,4585,4585,4585,0
|
|
20241126,180900,155769820,4585,4585,4585,4585,0
|
|
20241126,180800,155769820,4585,4585,4585,4585,0
|
|
20241126,180700,155769820,4585,4585,4585,4585,0
|
|
20241126,180600,155769820,4585,4585,4585,4585,0
|
|
20241126,180500,155769820,4585,4585,4585,4585,0
|
|
20241126,180400,155769820,4585,4585,4585,4585,0
|
|
20241126,180300,155769820,4585,4585,4585,4585,0
|
|
20241126,180200,155769820,4585,4585,4585,4585,0
|
|
20241126,180100,155769820,4585,4585,4585,4585,0
|
|
20241126,180000,155769820,4585,4585,4585,4585,0
|
|
20241126,175900,155769820,4585,4585,4585,4585,0
|
|
20241126,175800,155769820,4585,4585,4585,4585,0
|
|
20241126,175700,155769820,4585,4585,4585,4585,0
|
|
20241126,175600,155769820,4585,4585,4585,4585,0
|
|
20241126,175500,155769820,4585,4585,4585,4585,0
|
|
20241126,175400,155769820,4585,4585,4585,4585,0
|
|
20241126,175300,155769820,4585,4585,4585,4585,0
|
|
20241126,175200,155769820,4585,4585,4585,4585,0
|
|
20241126,175100,155769820,4585,4585,4585,4585,0
|
|
20241126,175000,155769820,4585,4585,4585,4585,0
|
|
20241126,174900,155769820,4585,4585,4585,4585,0
|
|
20241126,174800,155769820,4585,4585,4585,4585,0
|
|
20241126,174700,155769820,4585,4585,4585,4585,0
|
|
20241126,174600,155769820,4585,4585,4585,4585,0
|
|
20241126,174500,155769820,4585,4585,4585,4585,505
|
|
20241126,174400,155769820,4585,4585,4585,4585,0
|
|
20241126,174300,155769820,4585,4585,4585,4585,0
|
|
20241126,174200,155769820,4585,4585,4585,4585,0
|
|
20241126,174100,155769820,4585,4585,4585,4585,0
|
|
20241126,174000,155769820,4585,4585,4585,4585,0
|
|
20241126,173900,155769820,4585,4585,4585,4585,0
|
|
20241126,173800,155769820,4585,4585,4585,4585,0
|
|
20241126,173700,155769820,4585,4585,4585,4585,0
|
|
20241126,173600,155769820,4585,4585,4585,4585,0
|
|
20241126,173500,155769820,4585,4585,4585,4585,0
|
|
20241126,173400,155769820,4585,4585,4585,4585,0
|
|
20241126,173300,155769820,4585,4585,4585,4585,0
|
|
20241126,173200,155769820,4585,4585,4585,4585,0
|
|
20241126,173100,155769820,4585,4585,4585,4585,0
|
|
20241126,173000,155769820,4585,4585,4585,4585,0
|
|
20241126,172900,155769820,4585,4585,4585,4585,0
|
|
20241126,172800,155769820,4585,4585,4585,4585,0
|
|
20241126,172700,155769820,4585,4585,4585,4585,0
|
|
20241126,172600,155769820,4585,4585,4585,4585,0
|
|
20241126,172500,155769820,4585,4585,4585,4585,0
|
|
20241126,172400,155769820,4585,4585,4585,4585,0
|
|
20241126,172300,155769820,4585,4585,4585,4585,0
|
|
20241126,172200,155769820,4585,4585,4585,4585,0
|
|
20241126,172100,155769820,4585,4585,4585,4585,0
|
|
20241126,172000,155769820,4585,4585,4585,4585,0
|
|
20241126,171900,155769820,4585,4585,4585,4585,0
|
|
20241126,171800,155769820,4585,4585,4585,4585,0
|
|
20241126,171700,155769820,4585,4585,4585,4585,0
|
|
20241126,171600,155769820,4585,4585,4585,4585,0
|
|
20241126,171500,155769820,4585,4585,4585,4585,505
|
|
20241126,171400,155769820,4585,4585,4585,4585,0
|
|
20241126,171300,155769820,4585,4585,4585,4585,0
|
|
20241126,171200,155769820,4585,4585,4585,4585,0
|
|
20241126,171100,155769820,4585,4585,4585,4585,0
|
|
20241126,171000,155769820,4585,4585,4585,4585,0
|
|
20241126,170900,155769820,4585,4585,4585,4585,0
|
|
20241126,170800,155769820,4585,4585,4585,4585,0
|
|
20241126,170700,155769820,4585,4585,4585,4585,0
|
|
20241126,170600,155769820,4585,4585,4585,4585,0
|
|
20241126,170500,155769820,4585,4585,4585,4585,0
|
|
20241126,170400,155769820,4585,4585,4585,4585,0
|
|
20241126,170300,155769820,4585,4585,4585,4585,0
|
|
20241126,170200,155769820,4585,4585,4585,4585,0
|
|
20241126,170100,155769820,4585,4585,4585,4585,0
|
|
20241126,170000,155769820,4585,4585,4585,4585,0
|
|
20241126,165900,155769820,4585,4585,4585,4585,0
|
|
20241126,165800,155769820,4585,4585,4585,4585,0
|
|
20241126,165700,155769820,4585,4585,4585,4585,0
|
|
20241126,165600,155769820,4585,4585,4585,4585,0
|
|
20241126,165500,155769820,4585,4585,4585,4585,0
|
|
20241126,165400,155769820,4585,4585,4585,4585,0
|
|
20241126,165300,155769820,4585,4585,4585,4585,0
|
|
20241126,165200,155769820,4585,4585,4585,4585,0
|
|
20241126,165100,155769820,4585,4585,4585,4585,0
|
|
20241126,165000,155769820,4585,4585,4585,4585,0
|
|
20241126,164900,155769820,4585,4585,4585,4585,0
|
|
20241126,164800,155769820,4585,4585,4585,4585,0
|
|
20241126,164700,155769820,4585,4585,4585,4585,0
|
|
20241126,164600,155769820,4585,4585,4585,4585,0
|
|
20241126,164500,155769820,4585,4585,4585,4585,505
|
|
20241126,164400,155769820,4585,4585,4585,4585,0
|
|
20241126,164300,155769820,4585,4585,4585,4585,0
|
|
20241126,164200,155769820,4585,4585,4585,4585,0
|
|
20241126,164100,155769820,4585,4585,4585,4585,0
|
|
20241126,164000,155769820,4585,4585,4585,4585,0
|
|
20241126,163900,155769820,4585,4585,4585,4585,0
|
|
20241126,163800,155769820,4585,4585,4585,4585,0
|
|
20241126,163700,155769820,4585,4585,4585,4585,0
|
|
20241126,163600,155769820,4585,4585,4585,4585,0
|
|
20241126,163500,155769820,4585,4585,4585,4585,0
|
|
20241126,163400,155769820,4585,4585,4585,4585,0
|
|
20241126,163300,155769820,4585,4585,4585,4585,0
|
|
20241126,163200,155769820,4585,4585,4585,4585,0
|
|
20241126,163100,155769820,4585,4585,4585,4585,0
|
|
20241126,163000,155769820,4585,4585,4585,4585,0
|
|
20241126,162900,155769820,4585,4585,4585,4585,0
|
|
20241126,162800,155769820,4585,4585,4585,4585,0
|
|
20241126,162700,155769820,4585,4585,4585,4585,0
|
|
20241126,162600,155769820,4585,4585,4585,4585,0
|
|
20241126,162500,155769820,4585,4585,4585,4585,0
|
|
20241126,162400,155769820,4585,4585,4585,4585,0
|
|
20241126,162300,155769820,4585,4585,4585,4585,0
|
|
20241126,162200,155769820,4585,4585,4585,4585,0
|
|
20241126,162100,155769820,4585,4585,4585,4585,0
|
|
20241126,162000,155769820,4585,4585,4585,4585,0
|
|
20241126,161900,155769820,4585,4585,4585,4585,0
|
|
20241126,161800,155769820,4585,4585,4585,4585,0
|
|
20241126,161700,155769820,4585,4585,4585,4585,0
|
|
20241126,161600,155769820,4585,4585,4585,4585,0
|
|
20241126,161500,155769820,4585,4585,4585,4585,505
|
|
20241126,161400,155769820,4585,4585,4585,4585,0
|
|
20241126,161300,155769820,4585,4585,4585,4585,0
|
|
20241126,161200,155769820,4585,4585,4585,4585,0
|
|
20241126,161100,155769820,4585,4585,4585,4585,0
|
|
20241126,161000,155769820,4585,4585,4585,4585,0
|
|
20241126,160900,155769820,4585,4585,4585,4585,0
|
|
20241126,160800,155769820,4585,4585,4585,4585,0
|
|
20241126,160700,155769820,4585,4585,4585,4585,0
|
|
20241126,160600,155769820,4585,4585,4585,4585,0
|
|
20241126,160500,155769820,4585,4585,4585,4585,0
|
|
20241126,160400,155769820,4585,4585,4585,4585,0
|
|
20241126,160300,155769820,4585,4585,4585,4585,0
|
|
20241126,160200,155769820,4585,4585,4585,4585,0
|
|
20241126,160100,155769820,4585,4585,4585,4585,0
|
|
20241126,160000,155769820,4585,4585,4585,4585,0
|
|
20241126,155900,155769820,4585,4585,4585,4585,0
|
|
20241126,155800,155769820,4585,4585,4585,4585,0
|
|
20241126,155700,155769820,4585,4585,4585,4585,0
|
|
20241126,155600,155769820,4585,4585,4585,4585,0
|
|
20241126,155500,155769820,4585,4585,4585,4585,0
|
|
20241126,155400,155769820,4585,4585,4585,4585,0
|
|
20241126,155300,155769820,4585,4585,4585,4585,0
|
|
20241126,155200,155769820,4585,4585,4585,4585,0
|
|
20241126,155100,155769820,4585,4585,4585,4585,0
|
|
20241126,155000,155769820,4585,4585,4585,4585,0
|
|
20241126,154900,155769820,4585,4585,4585,4585,0
|
|
20241126,154800,155769820,4585,4585,4585,4585,0
|
|
20241126,154700,155769820,4585,4585,4585,4585,0
|
|
20241126,154600,155769820,4585,4585,4585,4585,0
|
|
20241126,154500,155769820,4585,4585,4585,4585,505
|
|
20241126,154400,155769820,4585,4585,4585,4585,0
|
|
20241126,154300,155769820,4585,4585,4585,4585,0
|
|
20241126,154200,155769820,4585,4585,4585,4585,0
|
|
20241126,154100,155769820,4585,4585,4585,4585,0
|
|
20241126,154000,155769820,4585,4585,4585,4585,0
|
|
20241126,153900,155769820,4585,4585,4585,4585,0
|
|
20241126,153800,155769820,4585,4585,4585,4585,0
|
|
20241126,153700,155769820,4585,4585,4585,4585,0
|
|
20241126,153600,155769820,4585,4585,4585,4585,0
|
|
20241126,153500,155769820,4585,4585,4585,4585,0
|
|
20241126,153400,155769820,4585,4585,4585,4585,0
|
|
20241126,153300,155769820,4585,4585,4585,4585,0
|
|
20241126,153200,155769820,4585,4585,4585,4585,0
|
|
20241126,153100,155769820,4585,4585,4585,4585,0
|
|
20241126,153000,155769820,4585,4585,4585,4585,505
|
|
20241126,152900,153454395,4560,4560,4560,4560,0
|
|
20241126,152800,153454395,4560,4560,4560,4560,0
|
|
20241126,152700,153454395,4560,4560,4560,4560,0
|
|
20241126,152600,153454395,4560,4560,4560,4560,0
|
|
20241126,152500,153454395,4560,4560,4560,4560,0
|
|
20241126,152400,153454395,4560,4560,4560,4560,0
|
|
20241126,152300,153454395,4560,4560,4560,4560,0
|
|
20241126,152200,153454395,4560,4560,4560,4560,0
|
|
20241126,152100,153454395,4560,4560,4560,4560,0
|
|
20241126,152000,153454395,4560,4560,4560,4560,0
|
|
20241126,151900,153454395,4560,4560,4560,4560,184
|
|
20241126,151800,152615355,4565,4565,4565,4565,41
|
|
20241126,151700,152428190,4580,4575,4580,4575,31
|
|
20241126,151600,152286220,4575,4575,4575,4575,28
|
|
20241126,151500,152158120,4560,4570,4575,4560,102
|
|
20241126,151400,151692560,4565,4565,4565,4565,0
|
|
20241126,151300,151692560,4565,4565,4565,4565,10
|
|
20241126,151200,151646910,4570,4570,4570,4570,0
|
|
20241126,151100,151646910,4570,4570,4570,4570,30
|
|
20241126,151000,151509810,4575,4575,4575,4575,1
|
|
20241126,150900,151505235,4570,4570,4570,4570,0
|
|
20241126,150800,151505235,4570,4570,4570,4570,0
|
|
20241126,150700,151505235,4570,4570,4570,4570,0
|
|
20241126,150600,151505235,4570,4570,4570,4570,2
|
|
20241126,150500,151496095,4565,4565,4565,4565,0
|
|
20241126,150400,151496095,4565,4565,4565,4565,1
|
|
20241126,150300,151491530,4575,4560,4575,4560,103
|
|
20241126,150200,151021820,4575,4575,4575,4575,1
|
|
20241126,150100,151017245,4560,4560,4560,4560,0
|
|
20241126,150000,151017245,4560,4560,4560,4560,0
|
|
20241126,145900,151017245,4560,4560,4560,4560,2
|
|
20241126,145800,151008125,4555,4555,4555,4555,0
|
|
20241126,145700,151008125,4555,4555,4555,4555,0
|
|
20241126,145600,151008125,4555,4555,4555,4555,0
|
|
20241126,145500,151008125,4555,4555,4555,4555,0
|
|
20241126,145400,151008125,4555,4555,4555,4555,0
|
|
20241126,145300,151008125,4555,4555,4555,4555,0
|
|
20241126,145200,151008125,4555,4555,4555,4555,0
|
|
20241126,145100,151008125,4555,4555,4555,4555,0
|
|
20241126,145000,151008125,4555,4555,4555,4555,0
|
|
20241126,144900,151008125,4555,4555,4555,4555,0
|
|
20241126,144800,151008125,4555,4555,4555,4555,0
|
|
20241126,144700,151008125,4555,4555,4555,4555,0
|
|
20241126,144600,151008125,4555,4555,4555,4555,0
|
|
20241126,144500,151008125,4555,4555,4555,4555,1
|
|
20241126,144400,151003570,4560,4560,4560,4560,0
|
|
20241126,144300,151003570,4560,4560,4560,4560,10
|
|
20241126,144200,150957970,4560,4560,4560,4560,77
|
|
20241126,144100,150606850,4560,4560,4560,4560,0
|
|
20241126,144000,150606850,4560,4560,4560,4560,0
|
|
20241126,143900,150606850,4560,4560,4560,4560,2
|
|
20241126,143800,150597730,4565,4565,4565,4565,0
|
|
20241126,143700,150597730,4565,4565,4565,4565,0
|
|
20241126,143600,150597730,4565,4565,4565,4565,0
|
|
20241126,143500,150597730,4565,4565,4565,4565,21
|
|
20241126,143400,150501865,4580,4580,4580,4580,0
|
|
20241126,143300,150501865,4580,4580,4580,4580,10
|
|
20241126,143200,150456065,4575,4575,4575,4575,0
|
|
20241126,143100,150456065,4575,4575,4575,4575,0
|
|
20241126,143000,150456065,4575,4575,4575,4575,0
|
|
20241126,142900,150456065,4575,4575,4575,4575,0
|
|
20241126,142800,150456065,4575,4570,4575,4570,1000
|
|
20241126,142700,145881550,4575,4575,4575,4575,0
|
|
20241126,142600,145881550,4575,4575,4575,4575,0
|
|
20241126,142500,145881550,4575,4575,4575,4575,1000
|
|
20241126,142400,141306550,4555,4555,4555,4555,31
|
|
20241126,142300,141165345,4555,4555,4555,4555,39
|
|
20241126,142200,140987700,4555,4555,4555,4555,0
|
|
20241126,142100,140987700,4555,4555,4555,4555,0
|
|
20241126,142000,140987700,4555,4555,4555,4555,0
|
|
20241126,141900,140987700,4555,4560,4570,4555,1013
|
|
20241126,141800,136373425,4560,4560,4560,4560,0
|
|
20241126,141700,136373425,4560,4560,4560,4555,497
|
|
20241126,141600,134109575,4560,4560,4560,4560,0
|
|
20241126,141500,134109575,4560,4560,4560,4560,74
|
|
20241126,141400,133772135,4565,4565,4565,4565,0
|
|
20241126,141300,133772135,4565,4565,4565,4565,0
|
|
20241126,141200,133772135,4565,4565,4565,4565,0
|
|
20241126,141100,133772135,4565,4565,4565,4565,2
|
|
20241126,141000,133763005,4560,4560,4560,4560,0
|
|
20241126,140900,133763005,4560,4560,4560,4560,0
|
|
20241126,140800,133763005,4560,4560,4560,4560,10
|
|
20241126,140700,133717405,4560,4560,4560,4560,0
|
|
20241126,140600,133717405,4560,4560,4560,4560,0
|
|
20241126,140500,133717405,4560,4560,4560,4560,0
|
|
20241126,140400,133717405,4560,4560,4560,4560,0
|
|
20241126,140300,133717405,4560,4560,4560,4560,20
|
|
20241126,140200,133626205,4580,4580,4580,4580,0
|
|
20241126,140100,133626205,4580,4580,4580,4580,0
|
|
20241126,140000,133626205,4580,4580,4580,4580,0
|
|
20241126,135900,133626205,4580,4580,4580,4580,0
|
|
20241126,135800,133626205,4580,4580,4580,4580,0
|
|
20241126,135700,133626205,4580,4580,4580,4580,0
|
|
20241126,135600,133626205,4580,4580,4580,4580,0
|
|
20241126,135500,133626205,4580,4580,4580,4580,1
|
|
20241126,135400,133621625,4560,4560,4560,4560,0
|
|
20241126,135300,133621625,4560,4560,4560,4560,0
|
|
20241126,135200,133621625,4560,4560,4560,4560,0
|
|
20241126,135100,133621625,4560,4560,4560,4560,166
|
|
20241126,135000,132864665,4555,4555,4555,4555,0
|
|
20241126,134900,132864665,4555,4555,4555,4555,0
|
|
20241126,134800,132864665,4555,4555,4555,4555,0
|
|
20241126,134700,132864665,4555,4555,4555,4555,2
|
|
20241126,134600,132855555,4555,4555,4555,4555,4
|
|
20241126,134500,132837335,4560,4560,4560,4560,0
|
|
20241126,134400,132837335,4560,4560,4560,4560,74
|
|
20241126,134300,132499895,4560,4560,4560,4560,0
|
|
20241126,134200,132499895,4560,4560,4560,4560,0
|
|
20241126,134100,132499895,4560,4560,4560,4560,0
|
|
20241126,134000,132499895,4560,4560,4560,4560,0
|
|
20241126,133900,132499895,4560,4560,4560,4560,32
|
|
20241126,133800,132353975,4560,4560,4560,4560,0
|
|
20241126,133700,132353975,4560,4560,4560,4560,0
|
|
20241126,133600,132353975,4560,4560,4560,4560,241
|
|
20241126,133500,131255015,4560,4560,4560,4560,0
|
|
20241126,133400,131255015,4560,4560,4560,4560,0
|
|
20241126,133300,131255015,4560,4555,4560,4555,21
|
|
20241126,133200,131159260,4560,4560,4560,4560,0
|
|
20241126,133100,131159260,4560,4560,4560,4560,0
|
|
20241126,133000,131159260,4560,4560,4560,4560,0
|
|
20241126,132900,131159260,4560,4560,4560,4560,103
|
|
20241126,132800,130689580,4560,4560,4560,4560,16
|
|
20241126,132700,130616620,4555,4555,4555,4555,0
|
|
20241126,132600,130616620,4555,4555,4555,4555,0
|
|
20241126,132500,130616620,4555,4555,4555,4555,0
|
|
20241126,132400,130616620,4555,4555,4555,4555,0
|
|
20241126,132300,130616620,4555,4555,4555,4555,223
|
|
20241126,132200,129600855,4550,4550,4550,4550,0
|
|
20241126,132100,129600855,4550,4550,4550,4550,0
|
|
20241126,132000,129600855,4550,4550,4550,4550,0
|
|
20241126,131900,129600855,4550,4550,4550,4550,17
|
|
20241126,131800,129523505,4555,4555,4555,4555,0
|
|
20241126,131700,129523505,4555,4555,4555,4555,5
|
|
20241126,131600,129500730,4555,4555,4555,4555,4
|
|
20241126,131500,129482510,4555,4555,4555,4555,0
|
|
20241126,131400,129482510,4555,4555,4555,4555,0
|
|
20241126,131300,129482510,4555,4550,4555,4550,151
|
|
20241126,131200,128794710,4555,4555,4555,4555,0
|
|
20241126,131100,128794710,4555,4555,4555,4555,0
|
|
20241126,131000,128794710,4555,4550,4555,4550,2
|
|
20241126,130900,128785605,4555,4555,4555,4555,0
|
|
20241126,130800,128785605,4555,4555,4555,4545,3
|
|
20241126,130700,128771950,4545,4555,4555,4545,108
|
|
20241126,130600,128280545,4555,4555,4555,4555,0
|
|
20241126,130500,128280545,4555,4555,4555,4555,0
|
|
20241126,130400,128280545,4555,4555,4555,4555,0
|
|
20241126,130300,128280545,4555,4555,4555,4555,2
|
|
20241126,130200,128271435,4555,4555,4555,4555,0
|
|
20241126,130100,128271435,4555,4555,4555,4555,0
|
|
20241126,130000,128271435,4555,4555,4555,4555,0
|
|
20241126,125900,128271435,4555,4555,4555,4555,0
|
|
20241126,125800,128271435,4555,4555,4555,4555,0
|
|
20241126,125700,128271435,4555,4555,4555,4555,0
|
|
20241126,125600,128271435,4555,4555,4555,4555,0
|
|
20241126,125500,128271435,4555,4555,4555,4555,0
|
|
20241126,125400,128271435,4555,4555,4555,4555,0
|
|
20241126,125300,128271435,4555,4560,4560,4555,9
|
|
20241126,125200,128230420,4580,4580,4580,4580,0
|
|
20241126,125100,128230420,4580,4580,4580,4580,0
|
|
20241126,125000,128230420,4580,4580,4580,4580,0
|
|
20241126,124900,128230420,4580,4580,4580,4580,0
|
|
20241126,124800,128230420,4580,4565,4580,4565,51
|
|
20241126,124700,127997590,4565,4565,4565,4565,100
|
|
20241126,124600,127541090,4580,4580,4580,4580,0
|
|
20241126,124500,127541090,4580,4580,4580,4580,0
|
|
20241126,124400,127541090,4580,4565,4580,4565,51
|
|
20241126,124300,127308260,4565,4565,4565,4565,0
|
|
20241126,124200,127308260,4565,4565,4565,4565,351
|
|
20241126,124100,125705945,4565,4565,4565,4565,0
|
|
20241126,124000,125705945,4565,4570,4570,4565,3
|
|
20241126,123900,125692245,4585,4575,4585,4570,11
|
|
20241126,123800,125641860,4575,4580,4580,4575,5
|
|
20241126,123700,125618970,4585,4585,4585,4585,0
|
|
20241126,123600,125618970,4585,4585,4585,4585,0
|
|
20241126,123500,125618970,4585,4585,4585,4585,0
|
|
20241126,123400,125618970,4585,4585,4585,4585,0
|
|
20241126,123300,125618970,4585,4585,4585,4585,0
|
|
20241126,123200,125618970,4585,4585,4585,4585,0
|
|
20241126,123100,125618970,4585,4585,4585,4585,0
|
|
20241126,123000,125618970,4585,4585,4585,4585,0
|
|
20241126,122900,125618970,4585,4585,4585,4585,0
|
|
20241126,122800,125618970,4585,4585,4585,4585,0
|
|
20241126,122700,125618970,4585,4585,4585,4585,0
|
|
20241126,122600,125618970,4585,4585,4585,4585,0
|
|
20241126,122500,125618970,4585,4585,4585,4585,0
|
|
20241126,122400,125618970,4585,4585,4585,4585,0
|
|
20241126,122300,125618970,4585,4585,4585,4585,0
|
|
20241126,122200,125618970,4585,4585,4585,4585,0
|
|
20241126,122100,125618970,4585,4585,4585,4585,0
|
|
20241126,122000,125618970,4585,4585,4585,4585,0
|
|
20241126,121900,125618970,4585,4585,4585,4585,0
|
|
20241126,121800,125618970,4585,4585,4585,4585,5
|
|
20241126,121700,125596045,4585,4585,4585,4585,0
|
|
20241126,121600,125596045,4585,4585,4585,4585,0
|
|
20241126,121500,125596045,4585,4585,4585,4585,0
|
|
20241126,121400,125596045,4585,4585,4585,4585,0
|
|
20241126,121300,125596045,4585,4585,4585,4585,2
|
|
20241126,121200,125586875,4590,4590,4590,4590,0
|
|
20241126,121100,125586875,4590,4590,4590,4590,0
|
|
20241126,121000,125586875,4590,4590,4590,4590,0
|
|
20241126,120900,125586875,4590,4590,4590,4590,1
|
|
20241126,120800,125582285,4555,4555,4555,4555,3
|
|
20241126,120700,125568620,4555,4555,4555,4550,277
|
|
20241126,120600,124307475,4555,4590,4590,4555,2
|
|
20241126,120500,124298330,4590,4590,4590,4590,0
|
|
20241126,120400,124298330,4590,4590,4590,4590,0
|
|
20241126,120300,124298330,4590,4590,4590,4590,1
|
|
20241126,120200,124293740,4560,4560,4560,4560,0
|
|
20241126,120100,124293740,4560,4560,4560,4560,872
|
|
20241126,120000,120317420,4560,4560,4560,4560,0
|
|
20241126,115900,120317420,4560,4560,4560,4560,1
|
|
20241126,115800,120312860,4590,4590,4590,4590,0
|
|
20241126,115700,120312860,4590,4590,4590,4590,0
|
|
20241126,115600,120312860,4590,4590,4590,4590,0
|
|
20241126,115500,120312860,4590,4590,4590,4590,0
|
|
20241126,115400,120312860,4590,4590,4590,4590,0
|
|
20241126,115300,120312860,4590,4590,4590,4590,0
|
|
20241126,115200,120312860,4590,4590,4590,4590,0
|
|
20241126,115100,120312860,4590,4590,4590,4590,0
|
|
20241126,115000,120312860,4590,4590,4590,4590,0
|
|
20241126,114900,120312860,4590,4570,4590,4565,701
|
|
20241126,114800,117110345,4590,4590,4590,4590,223
|
|
20241126,114700,116086775,4570,4570,4570,4570,0
|
|
20241126,114600,116086775,4570,4580,4580,4570,595
|
|
20241126,114500,113364420,4590,4590,4590,4590,0
|
|
20241126,114400,113364420,4590,4590,4590,4590,0
|
|
20241126,114300,113364420,4590,4590,4590,4590,0
|
|
20241126,114200,113364420,4590,4590,4590,4590,0
|
|
20241126,114100,113364420,4590,4590,4590,4590,2
|
|
20241126,114000,113355240,4580,4580,4580,4580,0
|
|
20241126,113900,113355240,4580,4580,4580,4580,0
|
|
20241126,113800,113355240,4580,4580,4580,4580,0
|
|
20241126,113700,113355240,4580,4580,4580,4580,108
|
|
20241126,113600,112860600,4595,4595,4595,4595,0
|
|
20241126,113500,112860600,4595,4595,4595,4595,1
|
|
20241126,113400,112856005,4595,4595,4595,4595,0
|
|
20241126,113300,112856005,4595,4595,4595,4595,101
|
|
20241126,113200,112391910,4595,4595,4595,4595,0
|
|
20241126,113100,112391910,4595,4595,4595,4595,0
|
|
20241126,113000,112391910,4595,4595,4595,4595,10
|
|
20241126,112900,112345960,4595,4595,4595,4595,0
|
|
20241126,112800,112345960,4595,4595,4595,4595,0
|
|
20241126,112700,112345960,4595,4595,4595,4595,205
|
|
20241126,112600,111403985,4595,4595,4595,4595,0
|
|
20241126,112500,111403985,4595,4595,4595,4595,0
|
|
20241126,112400,111403985,4595,4595,4595,4595,0
|
|
20241126,112300,111403985,4595,4595,4595,4595,0
|
|
20241126,112200,111403985,4595,4595,4595,4595,0
|
|
20241126,112100,111403985,4595,4595,4595,4595,0
|
|
20241126,112000,111403985,4595,4595,4595,4595,0
|
|
20241126,111900,111403985,4595,4595,4595,4595,0
|
|
20241126,111800,111403985,4595,4595,4595,4595,0
|
|
20241126,111700,111403985,4595,4595,4595,4595,0
|
|
20241126,111600,111403985,4595,4600,4600,4595,387
|
|
20241126,111500,109623850,4600,4600,4600,4600,21
|
|
20241126,111400,109527250,4600,4600,4600,4600,0
|
|
20241126,111300,109527250,4600,4600,4600,4600,0
|
|
20241126,111200,109527250,4600,4600,4600,4600,92
|
|
20241126,111100,109104050,4620,4620,4620,4620,1
|
|
20241126,111000,109099430,4615,4615,4615,4615,40
|
|
20241126,110900,108914830,4600,4600,4600,4600,0
|
|
20241126,110800,108914830,4600,4600,4600,4600,62
|
|
20241126,110700,108629630,4600,4600,4600,4600,0
|
|
20241126,110600,108629630,4600,4600,4600,4600,0
|
|
20241126,110500,108629630,4600,4600,4600,4600,0
|
|
20241126,110400,108629630,4600,4600,4600,4600,0
|
|
20241126,110300,108629630,4600,4600,4600,4600,0
|
|
20241126,110200,108629630,4600,4600,4600,4600,0
|
|
20241126,110100,108629630,4600,4600,4600,4600,3
|
|
20241126,110000,108615830,4615,4615,4615,4615,0
|
|
20241126,105900,108615830,4615,4615,4615,4615,100
|
|
20241126,105800,108154330,4615,4615,4615,4615,872
|
|
20241126,105700,104130050,4620,4620,4620,4620,0
|
|
20241126,105600,104130050,4620,4620,4620,4620,0
|
|
20241126,105500,104130050,4620,4620,4620,4620,100
|
|
20241126,105400,103668050,4620,4620,4620,4620,0
|
|
20241126,105300,103668050,4620,4615,4620,4615,6
|
|
20241126,105200,103640355,4600,4620,4620,4600,7
|
|
20241126,105100,103608055,4620,4620,4620,4620,10
|
|
20241126,105000,103561855,4620,4620,4620,4620,10
|
|
20241126,104900,103515655,4620,4620,4620,4620,10
|
|
20241126,104800,103469455,4620,4620,4620,4620,54
|
|
20241126,104700,103219975,4620,4585,4620,4585,2282
|
|
20241126,104600,92742850,4580,4580,4580,4580,0
|
|
20241126,104500,92742850,4580,4565,4580,4560,781
|
|
20241126,104400,89179655,4565,4575,4575,4565,161
|
|
20241126,104300,88443180,4580,4580,4580,4580,1
|
|
20241126,104200,88438600,4580,4580,4580,4580,0
|
|
20241126,104100,88438600,4580,4585,4585,4580,179
|
|
20241126,104000,87618495,4585,4585,4585,4585,1
|
|
20241126,103900,87613910,4585,4585,4585,4585,167
|
|
20241126,103800,86848215,4590,4590,4590,4590,99
|
|
20241126,103700,86393805,4590,4590,4590,4590,1
|
|
20241126,103600,86389215,4585,4585,4585,4585,0
|
|
20241126,103500,86389215,4585,4585,4585,4585,1
|
|
20241126,103400,86384630,4585,4585,4585,4585,1
|
|
20241126,103300,86380045,4585,4600,4600,4585,4
|
|
20241126,103200,86361675,4600,4600,4600,4600,496
|
|
20241126,103100,84080075,4600,4610,4610,4600,2975
|
|
20241126,103000,70388600,4625,4610,4625,4610,18
|
|
20241126,102900,70305585,4625,4625,4625,4625,40
|
|
20241126,102800,70120585,4625,4625,4625,4625,0
|
|
20241126,102700,70120585,4625,4610,4625,4610,136
|
|
20241126,102600,69493535,4625,4625,4630,4625,276
|
|
20241126,102500,68216995,4635,4590,4635,4590,3083
|
|
20241126,102400,54001980,4595,4580,4595,4580,1025
|
|
20241126,102300,49297850,4575,4565,4575,4565,732
|
|
20241126,102200,45952325,4565,4565,4565,4565,0
|
|
20241126,102100,45952325,4565,4565,4565,4565,274
|
|
20241126,102000,44701515,4565,4565,4565,4565,0
|
|
20241126,101900,44701515,4565,4565,4565,4565,0
|
|
20241126,101800,44701515,4565,4565,4565,4565,0
|
|
20241126,101700,44701515,4565,4565,4565,4565,2
|
|
20241126,101600,44692385,4565,4565,4565,4565,0
|
|
20241126,101500,44692385,4565,4565,4565,4565,0
|
|
20241126,101400,44692385,4565,4565,4565,4565,0
|
|
20241126,101300,44692385,4565,4555,4565,4555,34
|
|
20241126,101200,44537505,4560,4560,4560,4560,0
|
|
20241126,101100,44537505,4560,4560,4560,4560,34
|
|
20241126,101000,44382465,4565,4565,4565,4565,1
|
|
20241126,100900,44377900,4565,4565,4565,4565,0
|
|
20241126,100800,44377900,4565,4565,4565,4565,0
|
|
20241126,100700,44377900,4565,4565,4565,4565,2
|
|
20241126,100600,44368770,4565,4555,4565,4555,32
|
|
20241126,100500,44223000,4565,4565,4565,4565,569
|
|
20241126,100400,41625515,4565,4565,4565,4565,0
|
|
20241126,100300,41625515,4565,4565,4565,4565,0
|
|
20241126,100200,41625515,4565,4550,4565,4550,532
|
|
20241126,100100,39199900,4570,4570,4570,4570,0
|
|
20241126,100000,39199900,4570,4570,4570,4570,5
|
|
20241126,095900,39177050,4570,4565,4570,4565,501
|
|
20241126,095800,36889980,4565,4565,4565,4565,4
|
|
20241126,095700,36871720,4565,4565,4565,4565,0
|
|
20241126,095600,36871720,4565,4565,4565,4565,0
|
|
20241126,095500,36871720,4565,4565,4565,4565,0
|
|
20241126,095400,36871720,4565,4565,4565,4565,0
|
|
20241126,095300,36871720,4565,4565,4565,4565,0
|
|
20241126,095200,36871720,4565,4545,4565,4540,97
|
|
20241126,095100,36431265,4540,4540,4540,4540,0
|
|
20241126,095000,36431265,4540,4540,4540,4540,1
|
|
20241126,094900,36426725,4570,4570,4570,4570,26
|
|
20241126,094800,36307905,4565,4565,4565,4565,500
|
|
20241126,094700,34025405,4565,4565,4565,4565,0
|
|
20241126,094600,34025405,4565,4565,4565,4565,0
|
|
20241126,094500,34025405,4565,4565,4565,4565,116
|
|
20241126,094400,33495865,4565,4560,4565,4545,593
|
|
20241126,094300,30793100,4545,4560,4560,4545,4
|
|
20241126,094200,30774890,4560,4560,4560,4560,10
|
|
20241126,094100,30729290,4560,4560,4560,4535,3
|
|
20241126,094000,30715635,4555,4555,4555,4555,0
|
|
20241126,093900,30715635,4555,4555,4555,4555,0
|
|
20241126,093800,30715635,4555,4555,4555,4555,0
|
|
20241126,093700,30715635,4555,4535,4555,4535,10
|
|
20241126,093600,30670265,4535,4535,4535,4535,0
|
|
20241126,093500,30670265,4535,4535,4535,4535,0
|
|
20241126,093400,30670265,4535,4535,4535,4535,0
|
|
20241126,093300,30670265,4535,4535,4535,4535,0
|
|
20241126,093200,30670265,4535,4535,4535,4535,0
|
|
20241126,093100,30670265,4535,4535,4535,4535,0
|
|
20241126,093000,30670265,4535,4535,4535,4535,0
|
|
20241126,092900,30670265,4535,4535,4535,4535,0
|
|
20241126,092800,30670265,4535,4535,4535,4535,0
|
|
20241126,092700,30670265,4535,4535,4535,4535,14
|
|
20241126,092600,30606775,4530,4530,4530,4530,0
|
|
20241126,092500,30606775,4530,4530,4530,4530,0
|
|
20241126,092400,30606775,4530,4570,4570,4530,2
|
|
20241126,092300,30597675,4565,4565,4565,4565,22
|
|
20241126,092200,30497245,4565,4565,4565,4565,15
|
|
20241126,092100,30428770,4565,4565,4565,4565,1
|
|
20241126,092000,30424205,4550,4570,4570,4530,52
|
|
20241126,091900,30187605,4570,4570,4570,4570,52
|
|
20241126,091800,29949965,4570,4570,4570,4570,0
|
|
20241126,091700,29949965,4570,4570,4570,4570,2
|
|
20241126,091600,29940825,4570,4520,4570,4520,277
|
|
20241126,091500,28676940,4555,4535,4555,4535,302
|
|
20241126,091400,27304515,4510,4510,4510,4510,999
|
|
20241126,091300,22799025,4500,4500,4500,4500,0
|
|
20241126,091200,22799025,4500,4500,4500,4500,0
|
|
20241126,091100,22799025,4500,4520,4520,4500,2540
|
|
20241126,091000,11363795,4560,4560,4560,4560,16
|
|
20241126,090900,11290835,4505,4565,4565,4505,17
|
|
20241126,090800,11213625,4565,4565,4565,4565,5
|
|
20241126,090700,11190800,4500,4515,4515,4500,1437
|
|
20241126,090600,4711120,4520,4540,4540,4520,107
|
|
20241126,090500,4226580,4600,4590,4600,4590,69
|
|
20241126,090400,3909635,4605,4540,4605,4515,286
|
|
20241126,090300,2605960,4540,4540,4540,4540,0
|
|
20241126,090200,2605960,4540,4540,4540,4540,0
|
|
20241126,090100,2605960,4540,4540,4540,4540,0
|
|
20241126,090000,2605960,4540,4540,4540,4540,574
|