683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202000,193342145,4465,4465,4465,4465,709
|
|
20241127,201900,193342145,4465,4465,4465,4465,0
|
|
20241127,201800,193342145,4465,4465,4465,4465,0
|
|
20241127,201700,193342145,4465,4465,4465,4465,0
|
|
20241127,201600,193342145,4465,4465,4465,4465,0
|
|
20241127,201500,193342145,4465,4465,4465,4465,0
|
|
20241127,201400,193342145,4465,4465,4465,4465,0
|
|
20241127,201300,193342145,4465,4465,4465,4465,0
|
|
20241127,201200,193342145,4465,4465,4465,4465,0
|
|
20241127,201100,193342145,4465,4465,4465,4465,0
|
|
20241127,201000,193342145,4465,4465,4465,4465,0
|
|
20241127,200900,193342145,4465,4465,4465,4465,0
|
|
20241127,200800,193342145,4465,4465,4465,4465,0
|
|
20241127,200700,193342145,4465,4465,4465,4465,0
|
|
20241127,200600,193342145,4465,4465,4465,4465,0
|
|
20241127,200500,193342145,4465,4465,4465,4465,0
|
|
20241127,200400,193342145,4465,4465,4465,4465,0
|
|
20241127,200300,193342145,4465,4465,4465,4465,0
|
|
20241127,200200,193342145,4465,4465,4465,4465,0
|
|
20241127,200100,193342145,4465,4465,4465,4465,0
|
|
20241127,200000,193342145,4465,4465,4465,4465,0
|
|
20241127,195900,193342145,4465,4465,4465,4465,0
|
|
20241127,195800,193342145,4465,4465,4465,4465,0
|
|
20241127,195700,193342145,4465,4465,4465,4465,0
|
|
20241127,195600,193342145,4465,4465,4465,4465,0
|
|
20241127,195500,193342145,4465,4465,4465,4465,0
|
|
20241127,195400,193342145,4465,4465,4465,4465,0
|
|
20241127,195300,193342145,4465,4465,4465,4465,0
|
|
20241127,195200,193342145,4465,4465,4465,4465,0
|
|
20241127,195100,193342145,4465,4465,4465,4465,0
|
|
20241127,195000,193342145,4465,4465,4465,4465,709
|
|
20241127,194900,193342145,4465,4465,4465,4465,0
|
|
20241127,194800,193342145,4465,4465,4465,4465,0
|
|
20241127,194700,193342145,4465,4465,4465,4465,0
|
|
20241127,194600,193342145,4465,4465,4465,4465,0
|
|
20241127,194500,193342145,4465,4465,4465,4465,0
|
|
20241127,194400,193342145,4465,4465,4465,4465,0
|
|
20241127,194300,193342145,4465,4465,4465,4465,0
|
|
20241127,194200,193342145,4465,4465,4465,4465,0
|
|
20241127,194100,193342145,4465,4465,4465,4465,0
|
|
20241127,194000,193342145,4465,4465,4465,4465,0
|
|
20241127,193900,193342145,4465,4465,4465,4465,0
|
|
20241127,193800,193342145,4465,4465,4465,4465,0
|
|
20241127,193700,193342145,4465,4465,4465,4465,0
|
|
20241127,193600,193342145,4465,4465,4465,4465,0
|
|
20241127,193500,193342145,4465,4465,4465,4465,0
|
|
20241127,193400,193342145,4465,4465,4465,4465,0
|
|
20241127,193300,193342145,4465,4465,4465,4465,0
|
|
20241127,193200,193342145,4465,4465,4465,4465,0
|
|
20241127,193100,193342145,4465,4465,4465,4465,0
|
|
20241127,193000,193342145,4465,4465,4465,4465,0
|
|
20241127,192900,193342145,4465,4465,4465,4465,0
|
|
20241127,192800,193342145,4465,4465,4465,4465,0
|
|
20241127,192700,193342145,4465,4465,4465,4465,0
|
|
20241127,192600,193342145,4465,4465,4465,4465,0
|
|
20241127,192500,193342145,4465,4465,4465,4465,0
|
|
20241127,192400,193342145,4465,4465,4465,4465,0
|
|
20241127,192300,193342145,4465,4465,4465,4465,0
|
|
20241127,192200,193342145,4465,4465,4465,4465,0
|
|
20241127,192100,193342145,4465,4465,4465,4465,0
|
|
20241127,192000,193342145,4465,4465,4465,4465,709
|
|
20241127,191900,193342145,4465,4465,4465,4465,0
|
|
20241127,191800,193342145,4465,4465,4465,4465,0
|
|
20241127,191700,193342145,4465,4465,4465,4465,0
|
|
20241127,191600,193342145,4465,4465,4465,4465,0
|
|
20241127,191500,193342145,4465,4465,4465,4465,0
|
|
20241127,191400,193342145,4465,4465,4465,4465,0
|
|
20241127,191300,193342145,4465,4465,4465,4465,0
|
|
20241127,191200,193342145,4465,4465,4465,4465,0
|
|
20241127,191100,193342145,4465,4465,4465,4465,0
|
|
20241127,191000,193342145,4465,4465,4465,4465,0
|
|
20241127,190900,193342145,4465,4465,4465,4465,0
|
|
20241127,190800,193342145,4465,4465,4465,4465,0
|
|
20241127,190700,193342145,4465,4465,4465,4465,0
|
|
20241127,190600,193342145,4465,4465,4465,4465,0
|
|
20241127,190500,193342145,4465,4465,4465,4465,0
|
|
20241127,190400,193342145,4465,4465,4465,4465,0
|
|
20241127,190300,193342145,4465,4465,4465,4465,0
|
|
20241127,190200,193342145,4465,4465,4465,4465,0
|
|
20241127,190100,193342145,4465,4465,4465,4465,0
|
|
20241127,190000,193342145,4465,4465,4465,4465,0
|
|
20241127,185900,193342145,4465,4465,4465,4465,0
|
|
20241127,185800,193342145,4465,4465,4465,4465,0
|
|
20241127,185700,193342145,4465,4465,4465,4465,0
|
|
20241127,185600,193342145,4465,4465,4465,4465,0
|
|
20241127,185500,193342145,4465,4465,4465,4465,0
|
|
20241127,185400,193342145,4465,4465,4465,4465,0
|
|
20241127,185300,193342145,4465,4465,4465,4465,0
|
|
20241127,185200,193342145,4465,4465,4465,4465,0
|
|
20241127,185100,193342145,4465,4465,4465,4465,0
|
|
20241127,185000,193342145,4465,4465,4465,4465,709
|
|
20241127,184900,193342145,4465,4465,4465,4465,0
|
|
20241127,184800,193342145,4465,4465,4465,4465,0
|
|
20241127,184700,193342145,4465,4465,4465,4465,0
|
|
20241127,184600,193342145,4465,4465,4465,4465,0
|
|
20241127,184500,193342145,4465,4465,4465,4465,0
|
|
20241127,184400,193342145,4465,4465,4465,4465,0
|
|
20241127,184300,193342145,4465,4465,4465,4465,0
|
|
20241127,184200,193342145,4465,4465,4465,4465,0
|
|
20241127,184100,193342145,4465,4465,4465,4465,0
|
|
20241127,184000,193342145,4465,4465,4465,4465,0
|
|
20241127,183900,193342145,4465,4465,4465,4465,0
|
|
20241127,183800,193342145,4465,4465,4465,4465,0
|
|
20241127,183700,193342145,4465,4465,4465,4465,0
|
|
20241127,183600,193342145,4465,4465,4465,4465,0
|
|
20241127,183500,193342145,4465,4465,4465,4465,0
|
|
20241127,183400,193342145,4465,4465,4465,4465,0
|
|
20241127,183300,193342145,4465,4465,4465,4465,0
|
|
20241127,183200,193342145,4465,4465,4465,4465,0
|
|
20241127,183100,193342145,4465,4465,4465,4465,0
|
|
20241127,183000,193342145,4465,4465,4465,4465,0
|
|
20241127,182900,193342145,4465,4465,4465,4465,0
|
|
20241127,182800,193342145,4465,4465,4465,4465,0
|
|
20241127,182700,193342145,4465,4465,4465,4465,0
|
|
20241127,182600,193342145,4465,4465,4465,4465,0
|
|
20241127,182500,193342145,4465,4465,4465,4465,0
|
|
20241127,182400,193342145,4465,4465,4465,4465,0
|
|
20241127,182300,193342145,4465,4465,4465,4465,0
|
|
20241127,182200,193342145,4465,4465,4465,4465,0
|
|
20241127,182100,193342145,4465,4465,4465,4465,0
|
|
20241127,182000,193342145,4465,4465,4465,4465,709
|
|
20241127,181900,193342145,4465,4465,4465,4465,0
|
|
20241127,181800,193342145,4465,4465,4465,4465,0
|
|
20241127,181700,193342145,4465,4465,4465,4465,0
|
|
20241127,181600,193342145,4465,4465,4465,4465,0
|
|
20241127,181500,193342145,4465,4465,4465,4465,0
|
|
20241127,181400,193342145,4465,4465,4465,4465,0
|
|
20241127,181300,193342145,4465,4465,4465,4465,0
|
|
20241127,181200,193342145,4465,4465,4465,4465,0
|
|
20241127,181100,193342145,4465,4465,4465,4465,0
|
|
20241127,181000,193342145,4465,4465,4465,4465,0
|
|
20241127,180900,193342145,4465,4465,4465,4465,0
|
|
20241127,180800,193342145,4465,4465,4465,4465,0
|
|
20241127,180700,193342145,4465,4465,4465,4465,0
|
|
20241127,180600,193342145,4465,4465,4465,4465,0
|
|
20241127,180500,193342145,4465,4465,4465,4465,0
|
|
20241127,180400,193342145,4465,4465,4465,4465,0
|
|
20241127,180300,193342145,4465,4465,4465,4465,0
|
|
20241127,180200,193342145,4465,4465,4465,4465,0
|
|
20241127,180100,193342145,4465,4465,4465,4465,0
|
|
20241127,180000,193342145,4465,4465,4465,4465,0
|
|
20241127,175900,193342145,4465,4465,4465,4465,0
|
|
20241127,175800,193342145,4465,4465,4465,4465,0
|
|
20241127,175700,193342145,4465,4465,4465,4465,0
|
|
20241127,175600,193342145,4465,4465,4465,4465,0
|
|
20241127,175500,193342145,4465,4465,4465,4465,0
|
|
20241127,175400,193342145,4465,4465,4465,4465,0
|
|
20241127,175300,193342145,4465,4465,4465,4465,0
|
|
20241127,175200,193342145,4465,4465,4465,4465,0
|
|
20241127,175100,193342145,4465,4465,4465,4465,0
|
|
20241127,175000,193342145,4465,4465,4465,4465,709
|
|
20241127,174900,193342145,4465,4465,4465,4465,0
|
|
20241127,174800,193342145,4465,4465,4465,4465,0
|
|
20241127,174700,193342145,4465,4465,4465,4465,0
|
|
20241127,174600,193342145,4465,4465,4465,4465,0
|
|
20241127,174500,193342145,4465,4465,4465,4465,0
|
|
20241127,174400,193342145,4465,4465,4465,4465,0
|
|
20241127,174300,193342145,4465,4465,4465,4465,0
|
|
20241127,174200,193342145,4465,4465,4465,4465,0
|
|
20241127,174100,193342145,4465,4465,4465,4465,0
|
|
20241127,174000,193342145,4465,4465,4465,4465,0
|
|
20241127,173900,193342145,4465,4465,4465,4465,0
|
|
20241127,173800,193342145,4465,4465,4465,4465,0
|
|
20241127,173700,193342145,4465,4465,4465,4465,0
|
|
20241127,173600,193342145,4465,4465,4465,4465,0
|
|
20241127,173500,193342145,4465,4465,4465,4465,0
|
|
20241127,173400,193342145,4465,4465,4465,4465,0
|
|
20241127,173300,193342145,4465,4465,4465,4465,0
|
|
20241127,173200,193342145,4465,4465,4465,4465,0
|
|
20241127,173100,193342145,4465,4465,4465,4465,0
|
|
20241127,173000,193342145,4465,4465,4465,4465,0
|
|
20241127,172900,193342145,4465,4465,4465,4465,0
|
|
20241127,172800,193342145,4465,4465,4465,4465,0
|
|
20241127,172700,193342145,4465,4465,4465,4465,0
|
|
20241127,172600,193342145,4465,4465,4465,4465,0
|
|
20241127,172500,193342145,4465,4465,4465,4465,0
|
|
20241127,172400,193342145,4465,4465,4465,4465,0
|
|
20241127,172300,193342145,4465,4465,4465,4465,0
|
|
20241127,172200,193342145,4465,4465,4465,4465,0
|
|
20241127,172100,193342145,4465,4465,4465,4465,0
|
|
20241127,172000,193342145,4465,4465,4465,4465,709
|
|
20241127,171900,193342145,4465,4465,4465,4465,0
|
|
20241127,171800,193342145,4465,4465,4465,4465,0
|
|
20241127,171700,193342145,4465,4465,4465,4465,0
|
|
20241127,171600,193342145,4465,4465,4465,4465,0
|
|
20241127,171500,193342145,4465,4465,4465,4465,0
|
|
20241127,171400,193342145,4465,4465,4465,4465,0
|
|
20241127,171300,193342145,4465,4465,4465,4465,0
|
|
20241127,171200,193342145,4465,4465,4465,4465,0
|
|
20241127,171100,193342145,4465,4465,4465,4465,0
|
|
20241127,171000,193342145,4465,4465,4465,4465,0
|
|
20241127,170900,193342145,4465,4465,4465,4465,0
|
|
20241127,170800,193342145,4465,4465,4465,4465,0
|
|
20241127,170700,193342145,4465,4465,4465,4465,0
|
|
20241127,170600,193342145,4465,4465,4465,4465,0
|
|
20241127,170500,193342145,4465,4465,4465,4465,0
|
|
20241127,170400,193342145,4465,4465,4465,4465,0
|
|
20241127,170300,193342145,4465,4465,4465,4465,0
|
|
20241127,170200,193342145,4465,4465,4465,4465,0
|
|
20241127,170100,193342145,4465,4465,4465,4465,0
|
|
20241127,170000,193342145,4465,4465,4465,4465,0
|
|
20241127,165900,193342145,4465,4465,4465,4465,0
|
|
20241127,165800,193342145,4465,4465,4465,4465,0
|
|
20241127,165700,193342145,4465,4465,4465,4465,0
|
|
20241127,165600,193342145,4465,4465,4465,4465,0
|
|
20241127,165500,193342145,4465,4465,4465,4465,0
|
|
20241127,165400,193342145,4465,4465,4465,4465,0
|
|
20241127,165300,193342145,4465,4465,4465,4465,0
|
|
20241127,165200,193342145,4465,4465,4465,4465,0
|
|
20241127,165100,193342145,4465,4465,4465,4465,0
|
|
20241127,165000,193342145,4465,4465,4465,4465,709
|
|
20241127,164900,193342145,4465,4465,4465,4465,0
|
|
20241127,164800,193342145,4465,4465,4465,4465,0
|
|
20241127,164700,193342145,4465,4465,4465,4465,0
|
|
20241127,164600,193342145,4465,4465,4465,4465,0
|
|
20241127,164500,193342145,4465,4465,4465,4465,0
|
|
20241127,164400,193342145,4465,4465,4465,4465,0
|
|
20241127,164300,193342145,4465,4465,4465,4465,0
|
|
20241127,164200,193342145,4465,4465,4465,4465,0
|
|
20241127,164100,193342145,4465,4465,4465,4465,0
|
|
20241127,164000,193342145,4465,4465,4465,4465,0
|
|
20241127,163900,193342145,4465,4465,4465,4465,0
|
|
20241127,163800,193342145,4465,4465,4465,4465,0
|
|
20241127,163700,193342145,4465,4465,4465,4465,0
|
|
20241127,163600,193342145,4465,4465,4465,4465,0
|
|
20241127,163500,193342145,4465,4465,4465,4465,0
|
|
20241127,163400,193342145,4465,4465,4465,4465,0
|
|
20241127,163300,193342145,4465,4465,4465,4465,0
|
|
20241127,163200,193342145,4465,4465,4465,4465,0
|
|
20241127,163100,193342145,4465,4465,4465,4465,0
|
|
20241127,163000,193342145,4465,4465,4465,4465,0
|
|
20241127,162900,193342145,4465,4465,4465,4465,0
|
|
20241127,162800,193342145,4465,4465,4465,4465,0
|
|
20241127,162700,193342145,4465,4465,4465,4465,0
|
|
20241127,162600,193342145,4465,4465,4465,4465,0
|
|
20241127,162500,193342145,4465,4465,4465,4465,0
|
|
20241127,162400,193342145,4465,4465,4465,4465,0
|
|
20241127,162300,193342145,4465,4465,4465,4465,0
|
|
20241127,162200,193342145,4465,4465,4465,4465,0
|
|
20241127,162100,193342145,4465,4465,4465,4465,0
|
|
20241127,162000,193342145,4465,4465,4465,4465,709
|
|
20241127,161900,193342145,4465,4465,4465,4465,0
|
|
20241127,161800,193342145,4465,4465,4465,4465,0
|
|
20241127,161700,193342145,4465,4465,4465,4465,0
|
|
20241127,161600,193342145,4465,4465,4465,4465,0
|
|
20241127,161500,193342145,4465,4465,4465,4465,0
|
|
20241127,161400,193342145,4465,4465,4465,4465,0
|
|
20241127,161300,193342145,4465,4465,4465,4465,0
|
|
20241127,161200,193342145,4465,4465,4465,4465,0
|
|
20241127,161100,193342145,4465,4465,4465,4465,0
|
|
20241127,161000,193342145,4465,4465,4465,4465,0
|
|
20241127,160900,193342145,4465,4465,4465,4465,0
|
|
20241127,160800,193342145,4465,4465,4465,4465,0
|
|
20241127,160700,193342145,4465,4465,4465,4465,0
|
|
20241127,160600,193342145,4465,4465,4465,4465,0
|
|
20241127,160500,193342145,4465,4465,4465,4465,0
|
|
20241127,160400,193342145,4465,4465,4465,4465,0
|
|
20241127,160300,193342145,4465,4465,4465,4465,0
|
|
20241127,160200,193342145,4465,4465,4465,4465,0
|
|
20241127,160100,193342145,4465,4465,4465,4465,0
|
|
20241127,160000,193342145,4465,4465,4465,4465,0
|
|
20241127,155900,193342145,4465,4465,4465,4465,0
|
|
20241127,155800,193342145,4465,4465,4465,4465,0
|
|
20241127,155700,193342145,4465,4465,4465,4465,0
|
|
20241127,155600,193342145,4465,4465,4465,4465,0
|
|
20241127,155500,193342145,4465,4465,4465,4465,0
|
|
20241127,155400,193342145,4465,4465,4465,4465,0
|
|
20241127,155300,193342145,4465,4465,4465,4465,0
|
|
20241127,155200,193342145,4465,4465,4465,4465,0
|
|
20241127,155100,193342145,4465,4465,4465,4465,0
|
|
20241127,155000,193342145,4465,4465,4465,4465,709
|
|
20241127,154900,193342145,4465,4465,4465,4465,0
|
|
20241127,154800,193342145,4465,4465,4465,4465,0
|
|
20241127,154700,193342145,4465,4465,4465,4465,0
|
|
20241127,154600,193342145,4465,4465,4465,4465,0
|
|
20241127,154500,193342145,4465,4465,4465,4465,0
|
|
20241127,154400,193342145,4465,4465,4465,4465,0
|
|
20241127,154300,193342145,4465,4465,4465,4465,0
|
|
20241127,154200,193342145,4465,4465,4465,4465,0
|
|
20241127,154100,193342145,4465,4465,4465,4465,0
|
|
20241127,154000,193342145,4465,4465,4465,4465,0
|
|
20241127,153900,193342145,4465,4465,4465,4465,0
|
|
20241127,153800,193342145,4465,4465,4465,4465,0
|
|
20241127,153700,193342145,4465,4465,4465,4465,0
|
|
20241127,153600,193342145,4465,4465,4465,4465,0
|
|
20241127,153500,193342145,4465,4465,4465,4465,0
|
|
20241127,153400,193342145,4465,4465,4465,4465,0
|
|
20241127,153300,193342145,4465,4465,4465,4465,0
|
|
20241127,153200,193342145,4465,4465,4465,4465,0
|
|
20241127,153100,193342145,4465,4465,4465,4465,0
|
|
20241127,153000,193342145,4465,4465,4465,4465,709
|
|
20241127,152900,190176460,4445,4445,4445,4445,0
|
|
20241127,152800,190176460,4445,4445,4445,4445,0
|
|
20241127,152700,190176460,4445,4445,4445,4445,0
|
|
20241127,152600,190176460,4445,4445,4445,4445,0
|
|
20241127,152500,190176460,4445,4445,4445,4445,0
|
|
20241127,152400,190176460,4445,4445,4445,4445,0
|
|
20241127,152300,190176460,4445,4445,4445,4445,0
|
|
20241127,152200,190176460,4445,4445,4445,4445,0
|
|
20241127,152100,190176460,4445,4445,4445,4445,0
|
|
20241127,152000,190176460,4445,4445,4445,4445,0
|
|
20241127,151900,190176460,4445,4470,4475,4445,367
|
|
20241127,151800,188541065,4470,4470,4470,4470,61
|
|
20241127,151700,188268395,4475,4475,4475,4475,1
|
|
20241127,151600,188263920,4470,4460,4470,4460,71
|
|
20241127,151500,187946700,4470,4470,4470,4470,400
|
|
20241127,151400,186158700,4470,4470,4470,4470,12
|
|
20241127,151300,186105060,4460,4460,4460,4460,0
|
|
20241127,151200,186105060,4460,4460,4460,4460,23
|
|
20241127,151100,186002480,4465,4465,4465,4465,0
|
|
20241127,151000,186002480,4465,4465,4465,4465,4
|
|
20241127,150900,185984620,4475,4470,4475,4465,15
|
|
20241127,150800,185917610,4475,4475,4475,4475,0
|
|
20241127,150700,185917610,4475,4475,4475,4475,0
|
|
20241127,150600,185917610,4475,4475,4475,4475,36
|
|
20241127,150500,185756510,4470,4470,4470,4470,8
|
|
20241127,150400,185720750,4475,4475,4475,4475,12
|
|
20241127,150300,185667050,4475,4475,4475,4475,14
|
|
20241127,150200,185604400,4475,4475,4475,4475,1
|
|
20241127,150100,185599925,4445,4445,4445,4445,0
|
|
20241127,150000,185599925,4445,4445,4445,4445,1
|
|
20241127,145900,185595480,4450,4450,4450,4450,1799
|
|
20241127,145800,177589930,4450,4480,4480,4450,602
|
|
20241127,145700,174910405,4455,4455,4480,4455,3
|
|
20241127,145600,174897015,4470,4470,4470,4470,1
|
|
20241127,145500,174892545,4460,4465,4465,4460,653
|
|
20241127,145400,171979760,4465,4465,4465,4465,1
|
|
20241127,145300,171975295,4470,4470,4470,4470,100
|
|
20241127,145200,171528295,4470,4470,4470,4470,1
|
|
20241127,145100,171523825,4485,4470,4485,4470,15
|
|
20241127,145000,171456565,4470,4485,4485,4470,14
|
|
20241127,144900,171393795,4485,4485,4485,4470,58
|
|
20241127,144800,171133695,4470,4470,4485,4470,26
|
|
20241127,144700,171017115,4470,4490,4490,4470,6
|
|
20241127,144600,170990195,4490,4470,4490,4470,14
|
|
20241127,144500,170927400,4495,4510,4510,4495,27
|
|
20241127,144400,170805960,4500,4495,4500,4470,262
|
|
20241127,144300,169628170,4470,4495,4495,4465,6
|
|
20241127,144200,169601255,4495,4460,4495,4460,8
|
|
20241127,144100,169565330,4460,4470,4475,4460,3
|
|
20241127,144000,169551925,4495,4495,4495,4475,6
|
|
20241127,143900,169524975,4460,4495,4495,4460,34
|
|
20241127,143800,169372230,4495,4495,4495,4470,8
|
|
20241127,143700,169336295,4495,4465,4495,4465,2
|
|
20241127,143600,169327335,4465,4465,4465,4460,3
|
|
20241127,143500,169313945,4495,4475,4495,4460,263
|
|
20241127,143400,168137015,4460,4460,4460,4460,2
|
|
20241127,143300,168128095,4460,4460,4460,4460,1
|
|
20241127,143200,168123635,4455,4455,4455,4455,2
|
|
20241127,143100,168114725,4450,4450,4450,4450,1
|
|
20241127,143000,168110275,4450,4455,4455,4450,4271
|
|
20241127,142900,149103995,4455,4450,4455,4450,2
|
|
20241127,142800,149095090,4475,4475,4475,4445,8
|
|
20241127,142700,149059320,4445,4470,4475,4445,94
|
|
20241127,142600,148639180,4445,4450,4470,4445,195
|
|
20241127,142500,147769540,4445,4455,4460,4445,6076
|
|
20241127,142400,120723315,4460,4455,4460,4455,166
|
|
20241127,142300,119982960,4455,4480,4480,4455,2
|
|
20241127,142200,119974025,4455,4455,4455,4455,2
|
|
20241127,142100,119965115,4455,4465,4465,4455,1225
|
|
20241127,142000,114499380,4465,4470,4470,4465,47
|
|
20241127,141900,114289295,4470,4470,4470,4470,1
|
|
20241127,141800,114284825,4470,4470,4470,4470,2
|
|
20241127,141700,114275885,4470,4470,4470,4470,1
|
|
20241127,141600,114271415,4470,4470,4470,4470,25
|
|
20241127,141500,114159665,4470,4470,4480,4470,84
|
|
20241127,141400,113784175,4480,4470,4480,4470,2
|
|
20241127,141300,113775225,4475,4475,4475,4475,45
|
|
20241127,141200,113573850,4475,4475,4475,4475,2
|
|
20241127,141100,113564900,4475,4475,4475,4475,2
|
|
20241127,141000,113555950,4480,4475,4480,4475,44
|
|
20241127,140900,113358835,4475,4475,4475,4475,1
|
|
20241127,140800,113354360,4475,4470,4475,4470,174
|
|
20241127,140700,112575720,4470,4475,4475,4470,23
|
|
20241127,140600,112472800,4475,4475,4475,4475,2
|
|
20241127,140500,112463850,4475,4475,4475,4475,2
|
|
20241127,140400,112454900,4475,4475,4475,4475,2
|
|
20241127,140300,112445950,4475,4475,4475,4475,1
|
|
20241127,140200,112441475,4475,4475,4475,4475,3
|
|
20241127,140100,112428050,4480,4475,4480,4475,61
|
|
20241127,140000,112154775,4475,4480,4480,4475,120
|
|
20241127,135900,111617185,4475,4475,4475,4475,1
|
|
20241127,135800,111612710,4475,4480,4480,4475,10
|
|
20241127,135700,111567920,4480,4480,4480,4475,25
|
|
20241127,135600,111455925,4465,4465,4465,4465,2
|
|
20241127,135500,111446995,4470,4470,4470,4470,23
|
|
20241127,135400,111344185,4465,4470,4470,4465,103
|
|
20241127,135300,110883780,4465,4465,4465,4465,2
|
|
20241127,135200,110874850,4470,4465,4470,4465,6
|
|
20241127,135100,110848035,4465,4465,4470,4465,5
|
|
20241127,135000,110825700,4470,4465,4470,4465,300
|
|
20241127,134900,109485700,4470,4470,4470,4470,266
|
|
20241127,134800,108296680,4480,4480,4480,4480,0
|
|
20241127,134700,108296680,4480,4480,4480,4480,0
|
|
20241127,134600,108296680,4480,4480,4480,4480,6
|
|
20241127,134500,108269800,4485,4470,4485,4470,97
|
|
20241127,134400,107835910,4485,4485,4485,4470,2840
|
|
20241127,134300,95121915,4485,4485,4485,4485,204
|
|
20241127,134200,94206975,4485,4485,4485,4485,0
|
|
20241127,134100,94206975,4485,4485,4485,4485,5
|
|
20241127,134000,94184550,4485,4485,4485,4485,0
|
|
20241127,133900,94184550,4485,4485,4485,4485,3
|
|
20241127,133800,94171095,4480,4480,4480,4480,0
|
|
20241127,133700,94171095,4480,4480,4480,4480,4
|
|
20241127,133600,94153175,4485,4485,4485,4485,0
|
|
20241127,133500,94153175,4485,4490,4490,4485,1958
|
|
20241127,133400,85371540,4485,4485,4485,4485,4
|
|
20241127,133300,85353600,4485,4485,4485,4485,0
|
|
20241127,133200,85353600,4485,4485,4485,4485,0
|
|
20241127,133100,85353600,4485,4485,4485,4485,0
|
|
20241127,133000,85353600,4485,4485,4485,4485,4
|
|
20241127,132900,85335660,4490,4485,4490,4485,2
|
|
20241127,132800,85326685,4485,4485,4485,4485,67
|
|
20241127,132700,85026190,4485,4485,4485,4485,0
|
|
20241127,132600,85026190,4485,4490,4490,4485,5
|
|
20241127,132500,85003760,4485,4485,4485,4485,0
|
|
20241127,132400,85003760,4485,4485,4485,4485,0
|
|
20241127,132300,85003760,4485,4485,4485,4485,4
|
|
20241127,132200,84985820,4490,4490,4490,4490,1
|
|
20241127,132100,84981330,4490,4490,4490,4490,0
|
|
20241127,132000,84981330,4490,4490,4490,4490,0
|
|
20241127,131900,84981330,4490,4495,4495,4490,4
|
|
20241127,131800,84963365,4490,4490,4490,4490,0
|
|
20241127,131700,84963365,4490,4490,4490,4490,0
|
|
20241127,131600,84963365,4490,4490,4490,4490,522
|
|
20241127,131500,82619585,4495,4495,4495,4495,0
|
|
20241127,131400,82619585,4495,4495,4495,4495,5
|
|
20241127,131300,82597110,4495,4495,4495,4495,6
|
|
20241127,131200,82570140,4490,4495,4495,4490,9
|
|
20241127,131100,82529705,4495,4495,4495,4495,0
|
|
20241127,131000,82529705,4495,4495,4495,4495,6
|
|
20241127,130900,82502735,4490,4490,4490,4490,0
|
|
20241127,130800,82502735,4490,4490,4490,4490,4
|
|
20241127,130700,82484775,4490,4490,4490,4490,0
|
|
20241127,130600,82484775,4490,4490,4490,4490,0
|
|
20241127,130500,82484775,4490,4490,4490,4490,3
|
|
20241127,130400,82471305,4490,4490,4490,4490,0
|
|
20241127,130300,82471305,4490,4490,4490,4490,0
|
|
20241127,130200,82471305,4490,4490,4490,4490,0
|
|
20241127,130100,82471305,4490,4490,4490,4490,4
|
|
20241127,130000,82453345,4490,4490,4490,4490,0
|
|
20241127,125900,82453345,4490,4490,4490,4490,0
|
|
20241127,125800,82453345,4490,4490,4490,4490,3
|
|
20241127,125700,82439875,4490,4490,4490,4490,0
|
|
20241127,125600,82439875,4490,4490,4490,4490,0
|
|
20241127,125500,82439875,4490,4490,4490,4490,0
|
|
20241127,125400,82439875,4490,4490,4490,4490,3
|
|
20241127,125300,82426405,4495,4495,4495,4495,9
|
|
20241127,125200,82385950,4490,4490,4490,4490,0
|
|
20241127,125100,82385950,4490,4490,4490,4490,4
|
|
20241127,125000,82367990,4490,4490,4490,4490,0
|
|
20241127,124900,82367990,4490,4490,4490,4490,22
|
|
20241127,124800,82269210,4495,4495,4495,4495,10
|
|
20241127,124700,82224260,4490,4490,4490,4490,7
|
|
20241127,124600,82192830,4495,4495,4495,4495,0
|
|
20241127,124500,82192830,4495,4495,4495,4495,0
|
|
20241127,124400,82192830,4495,4495,4495,4495,25
|
|
20241127,124300,82080455,4495,4490,4495,4490,15
|
|
20241127,124200,82013050,4495,4495,4495,4495,0
|
|
20241127,124100,82013050,4495,4490,4495,4490,2
|
|
20241127,124000,82004065,4485,4485,4485,4485,5
|
|
20241127,123900,81981640,4485,4485,4485,4485,0
|
|
20241127,123800,81981640,4485,4485,4485,4485,0
|
|
20241127,123700,81981640,4485,4485,4485,4485,5
|
|
20241127,123600,81959215,4490,4490,4490,4490,3
|
|
20241127,123500,81945745,4495,4495,4495,4495,44
|
|
20241127,123400,81747965,4495,4495,4495,4495,0
|
|
20241127,123300,81747965,4495,4495,4495,4495,3
|
|
20241127,123200,81734480,4500,4500,4500,4500,0
|
|
20241127,123100,81734480,4500,4500,4500,4500,2
|
|
20241127,123000,81725480,4505,4505,4505,4505,0
|
|
20241127,122900,81725480,4505,4505,4505,4505,0
|
|
20241127,122800,81725480,4505,4505,4505,4505,0
|
|
20241127,122700,81725480,4505,4505,4505,4505,0
|
|
20241127,122600,81725480,4505,4500,4505,4500,100
|
|
20241127,122500,81275340,4500,4500,4500,4500,2
|
|
20241127,122400,81266340,4505,4505,4505,4505,10
|
|
20241127,122300,81221290,4500,4490,4500,4485,610
|
|
20241127,122200,78485215,4490,4500,4500,4490,686
|
|
20241127,122100,75403020,4500,4500,4500,4500,0
|
|
20241127,122000,75403020,4500,4500,4500,4500,0
|
|
20241127,121900,75403020,4500,4500,4500,4500,59
|
|
20241127,121800,75137520,4500,4500,4500,4500,264
|
|
20241127,121700,73949520,4505,4505,4505,4505,0
|
|
20241127,121600,73949520,4505,4505,4505,4505,130
|
|
20241127,121500,73363870,4510,4510,4510,4510,0
|
|
20241127,121400,73363870,4510,4510,4510,4510,425
|
|
20241127,121300,71447120,4510,4510,4510,4510,0
|
|
20241127,121200,71447120,4510,4505,4510,4505,5
|
|
20241127,121100,71424590,4500,4500,4500,4500,4
|
|
20241127,121000,71406590,4500,4500,4500,4500,2
|
|
20241127,120900,71397590,4500,4500,4500,4500,75
|
|
20241127,120800,71060090,4505,4505,4505,4505,0
|
|
20241127,120700,71060090,4505,4505,4505,4505,0
|
|
20241127,120600,71060090,4505,4505,4505,4505,57
|
|
20241127,120500,70803305,4505,4505,4505,4505,0
|
|
20241127,120400,70803305,4505,4505,4505,4505,4
|
|
20241127,120300,70785285,4505,4505,4505,4505,71
|
|
20241127,120200,70465430,4505,4505,4505,4505,0
|
|
20241127,120100,70465430,4505,4505,4505,4505,0
|
|
20241127,120000,70465430,4505,4505,4505,4505,9
|
|
20241127,115900,70424885,4505,4505,4505,4505,0
|
|
20241127,115800,70424885,4505,4505,4505,4505,0
|
|
20241127,115700,70424885,4505,4505,4505,4505,0
|
|
20241127,115600,70424885,4505,4505,4505,4505,15
|
|
20241127,115500,70357310,4505,4505,4505,4505,72
|
|
20241127,115400,70032950,4505,4505,4505,4505,0
|
|
20241127,115300,70032950,4505,4505,4505,4505,4
|
|
20241127,115200,70014930,4510,4510,4510,4510,2
|
|
20241127,115100,70005910,4505,4505,4505,4505,4
|
|
20241127,115000,69987890,4505,4500,4505,4500,39
|
|
20241127,114900,69812215,4505,4505,4505,4505,0
|
|
20241127,114800,69812215,4505,4505,4505,4505,0
|
|
20241127,114700,69812215,4505,4505,4505,4505,0
|
|
20241127,114600,69812215,4505,4505,4505,4505,0
|
|
20241127,114500,69812215,4505,4505,4505,4505,0
|
|
20241127,114400,69812215,4505,4505,4505,4505,1
|
|
20241127,114300,69807710,4500,4500,4500,4500,4
|
|
20241127,114200,69789710,4495,4495,4495,4495,3
|
|
20241127,114100,69776225,4495,4495,4495,4495,0
|
|
20241127,114000,69776225,4495,4495,4495,4495,0
|
|
20241127,113900,69776225,4495,4495,4495,4495,4
|
|
20241127,113800,69758245,4495,4495,4495,4495,0
|
|
20241127,113700,69758245,4495,4495,4495,4495,0
|
|
20241127,113600,69758245,4495,4495,4495,4495,0
|
|
20241127,113500,69758245,4495,4495,4495,4495,4
|
|
20241127,113400,69740265,4495,4495,4495,4495,0
|
|
20241127,113300,69740265,4495,4495,4495,4495,0
|
|
20241127,113200,69740265,4495,4495,4495,4495,0
|
|
20241127,113100,69740265,4495,4495,4495,4495,0
|
|
20241127,113000,69740265,4495,4495,4495,4495,364
|
|
20241127,112900,68104085,4495,4495,4495,4495,0
|
|
20241127,112800,68104085,4495,4500,4500,4495,40
|
|
20241127,112700,67924105,4505,4505,4505,4505,0
|
|
20241127,112600,67924105,4505,4505,4505,4505,0
|
|
20241127,112500,67924105,4505,4505,4505,4505,37
|
|
20241127,112400,67757420,4510,4510,4510,4510,0
|
|
20241127,112300,67757420,4510,4510,4510,4510,0
|
|
20241127,112200,67757420,4510,4510,4510,4510,48
|
|
20241127,112100,67540940,4505,4510,4510,4505,19
|
|
20241127,112000,67455270,4505,4500,4505,4500,21
|
|
20241127,111900,67360750,4500,4500,4500,4500,45
|
|
20241127,111800,67158250,4500,4500,4500,4500,43
|
|
20241127,111700,66964750,4495,4495,4500,4495,33
|
|
20241127,111600,66816340,4495,4490,4495,4490,100
|
|
20241127,111500,66366885,4490,4490,4490,4490,3
|
|
20241127,111400,66353415,4490,4490,4490,4490,4
|
|
20241127,111300,66335455,4490,4490,4490,4490,0
|
|
20241127,111200,66335455,4490,4490,4490,4490,0
|
|
20241127,111100,66335455,4490,4490,4490,4490,1
|
|
20241127,111000,66330965,4490,4490,4490,4490,20
|
|
20241127,110900,66241165,4490,4490,4490,4490,58
|
|
20241127,110800,65980745,4485,4485,4485,4485,5
|
|
20241127,110700,65958320,4485,4485,4485,4485,4
|
|
20241127,110600,65940380,4485,4485,4485,4485,1
|
|
20241127,110500,65935895,4480,4480,4480,4480,0
|
|
20241127,110400,65935895,4480,4480,4480,4480,0
|
|
20241127,110300,65935895,4480,4480,4480,4480,72
|
|
20241127,110200,65613335,4480,4480,4480,4480,0
|
|
20241127,110100,65613335,4480,4480,4480,4480,1562
|
|
20241127,110000,58615575,4480,4480,4480,4480,4
|
|
20241127,105900,58597655,4480,4485,4485,4480,1200
|
|
20241127,105800,53219585,4490,4490,4490,4490,0
|
|
20241127,105700,53219585,4490,4490,4490,4490,1
|
|
20241127,105600,53215095,4485,4490,4490,4485,13
|
|
20241127,105500,53156745,4490,4485,4490,4485,60
|
|
20241127,105400,52887545,4485,4485,4485,4485,0
|
|
20241127,105300,52887545,4485,4485,4485,4485,0
|
|
20241127,105200,52887545,4485,4485,4485,4485,4
|
|
20241127,105100,52869605,4490,4490,4490,4490,12
|
|
20241127,105000,52815725,4490,4490,4490,4490,1
|
|
20241127,104900,52811235,4485,4485,4485,4485,4
|
|
20241127,104800,52793295,4490,4490,4490,4490,0
|
|
20241127,104700,52793295,4490,4490,4490,4490,12
|
|
20241127,104600,52739415,4490,4495,4495,4490,178
|
|
20241127,104500,51940185,4495,4490,4495,4490,82
|
|
20241127,104400,51571980,4485,4485,4485,4485,0
|
|
20241127,104300,51571980,4485,4485,4485,4485,0
|
|
20241127,104200,51571980,4485,4490,4490,4485,131
|
|
20241127,104100,50984440,4490,4490,4490,4490,0
|
|
20241127,104000,50984440,4490,4490,4490,4490,50
|
|
20241127,103900,50759940,4490,4495,4495,4490,1929
|
|
20241127,103800,42096400,4515,4515,4515,4515,0
|
|
20241127,103700,42096400,4515,4515,4515,4515,0
|
|
20241127,103600,42096400,4515,4515,4515,4515,0
|
|
20241127,103500,42096400,4515,4500,4515,4490,1263
|
|
20241127,103400,36423050,4515,4500,4515,4500,428
|
|
20241127,103300,34496970,4495,4495,4495,4495,0
|
|
20241127,103200,34496970,4495,4495,4495,4495,0
|
|
20241127,103100,34496970,4495,4495,4495,4495,4
|
|
20241127,103000,34478990,4495,4495,4495,4495,3
|
|
20241127,102900,34465505,4495,4495,4495,4495,0
|
|
20241127,102800,34465505,4495,4495,4495,4495,0
|
|
20241127,102700,34465505,4495,4500,4500,4495,4
|
|
20241127,102600,34447510,4500,4500,4500,4500,5
|
|
20241127,102500,34425010,4500,4500,4500,4500,10
|
|
20241127,102400,34380010,4500,4495,4500,4495,15
|
|
20241127,102300,34312530,4495,4495,4495,4495,0
|
|
20241127,102200,34312530,4495,4495,4495,4495,0
|
|
20241127,102100,34312530,4495,4495,4495,4495,1
|
|
20241127,102000,34308035,4490,4490,4490,4490,4
|
|
20241127,101900,34290075,4490,4490,4490,4490,30
|
|
20241127,101800,34155375,4515,4515,4515,4515,0
|
|
20241127,101700,34155375,4515,4515,4515,4515,0
|
|
20241127,101600,34155375,4515,4500,4515,4500,100
|
|
20241127,101500,33705325,4485,4485,4485,4485,0
|
|
20241127,101400,33705325,4485,4485,4485,4485,0
|
|
20241127,101300,33705325,4485,4485,4485,4485,152
|
|
20241127,101200,33023605,4485,4495,4495,4485,1214
|
|
20241127,101100,27575350,4495,4495,4495,4495,152
|
|
20241127,101000,26892110,4500,4500,4500,4500,0
|
|
20241127,100900,26892110,4500,4515,4515,4500,143
|
|
20241127,100800,26248160,4520,4520,4520,4520,0
|
|
20241127,100700,26248160,4520,4520,4520,4520,1
|
|
20241127,100600,26243640,4520,4520,4520,4520,1
|
|
20241127,100500,26239120,4510,4510,4510,4510,0
|
|
20241127,100400,26239120,4510,4510,4510,4510,0
|
|
20241127,100300,26239120,4510,4510,4510,4510,0
|
|
20241127,100200,26239120,4510,4510,4510,4510,0
|
|
20241127,100100,26239120,4510,4510,4510,4510,0
|
|
20241127,100000,26239120,4510,4510,4510,4510,0
|
|
20241127,095900,26239120,4510,4510,4510,4510,0
|
|
20241127,095800,26239120,4510,4510,4510,4510,1
|
|
20241127,095700,26234610,4505,4500,4505,4495,301
|
|
20241127,095600,24881330,4500,4500,4500,4500,0
|
|
20241127,095500,24881330,4500,4500,4500,4500,4
|
|
20241127,095400,24863330,4500,4500,4500,4500,0
|
|
20241127,095300,24863330,4500,4500,4500,4500,2
|
|
20241127,095200,24854330,4505,4505,4505,4505,0
|
|
20241127,095100,24854330,4505,4505,4505,4505,8
|
|
20241127,095000,24818290,4510,4510,4510,4510,0
|
|
20241127,094900,24818290,4510,4510,4510,4510,0
|
|
20241127,094800,24818290,4510,4505,4510,4505,6
|
|
20241127,094700,24791250,4505,4505,4505,4505,3
|
|
20241127,094600,24777735,4505,4505,4505,4505,1
|
|
20241127,094500,24773230,4510,4510,4510,4510,0
|
|
20241127,094400,24773230,4510,4510,4510,4510,10
|
|
20241127,094300,24728130,4510,4495,4510,4495,106
|
|
20241127,094200,24251120,4495,4495,4495,4485,10
|
|
20241127,094100,24206220,4490,4490,4490,4490,4
|
|
20241127,094000,24188260,4495,4490,4495,4490,255
|
|
20241127,093900,23042755,4490,4490,4490,4490,321
|
|
20241127,093800,21601465,4495,4495,4495,4495,0
|
|
20241127,093700,21601465,4495,4500,4500,4495,2
|
|
20241127,093600,21592470,4500,4505,4505,4490,1227
|
|
20241127,093500,16070505,4510,4525,4525,4510,643
|
|
20241127,093400,13168510,4560,4560,4560,4560,0
|
|
20241127,093300,13168510,4560,4560,4560,4560,0
|
|
20241127,093200,13168510,4560,4550,4560,4550,9
|
|
20241127,093100,13127520,4545,4520,4545,4520,102
|
|
20241127,093000,12663980,4545,4540,4545,4540,7
|
|
20241127,092900,12632195,4515,4545,4545,4515,392
|
|
20241127,092800,10861980,4520,4530,4530,4520,500
|
|
20241127,092700,8601330,4540,4540,4540,4540,3
|
|
20241127,092600,8587710,4540,4545,4545,4540,23
|
|
20241127,092500,8483285,4555,4555,4555,4555,0
|
|
20241127,092400,8483285,4555,4555,4555,4555,0
|
|
20241127,092300,8483285,4555,4555,4555,4555,2
|
|
20241127,092200,8474175,4560,4540,4560,4540,110
|
|
20241127,092100,7974295,4525,4525,4525,4525,0
|
|
20241127,092000,7974295,4525,4525,4525,4525,0
|
|
20241127,091900,7974295,4525,4525,4525,4525,35
|
|
20241127,091800,7815920,4530,4535,4535,4530,70
|
|
20241127,091700,7498795,4560,4560,4560,4560,0
|
|
20241127,091600,7498795,4560,4560,4560,4560,0
|
|
20241127,091500,7498795,4560,4560,4560,4560,0
|
|
20241127,091400,7498795,4560,4540,4560,4530,734
|
|
20241127,091300,4170310,4540,4545,4570,4540,104
|
|
20241127,091200,3697795,4575,4575,4575,4575,2
|
|
20241127,091100,3688645,4575,4570,4575,4570,63
|
|
20241127,091000,3400545,4570,4545,4570,4545,60
|
|
20241127,090900,3127220,4585,4560,4585,4550,149
|
|
20241127,090800,2448805,4565,4565,4565,4565,5
|
|
20241127,090700,2425980,4565,4565,4565,4565,100
|
|
20241127,090600,1969480,4600,4600,4600,4600,0
|
|
20241127,090500,1969480,4600,4595,4600,4595,115
|
|
20241127,090400,1441000,4605,4605,4605,4605,0
|
|
20241127,090300,1441000,4605,4605,4605,4605,0
|
|
20241127,090200,1441000,4605,4565,4605,4565,66
|
|
20241127,090100,1139670,4590,4585,4590,4570,67
|
|
20241127,090000,833190,4590,4620,4620,4590,181
|