629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,192600,302073975,4865,4865,4865,4865,916
|
|
20241119,192500,302073975,4865,4865,4865,4865,0
|
|
20241119,192400,302073975,4865,4865,4865,4865,0
|
|
20241119,192300,302073975,4865,4865,4865,4865,0
|
|
20241119,192200,302073975,4865,4865,4865,4865,0
|
|
20241119,192100,302073975,4865,4865,4865,4865,0
|
|
20241119,192000,302073975,4865,4865,4865,4865,0
|
|
20241119,191900,302073975,4865,4865,4865,4865,0
|
|
20241119,191800,302073975,4865,4865,4865,4865,0
|
|
20241119,191700,302073975,4865,4865,4865,4865,0
|
|
20241119,191600,302073975,4865,4865,4865,4865,0
|
|
20241119,191500,302073975,4865,4865,4865,4865,0
|
|
20241119,191400,302073975,4865,4865,4865,4865,0
|
|
20241119,191300,302073975,4865,4865,4865,4865,0
|
|
20241119,191200,302073975,4865,4865,4865,4865,0
|
|
20241119,191100,302073975,4865,4865,4865,4865,0
|
|
20241119,191000,302073975,4865,4865,4865,4865,0
|
|
20241119,190900,302073975,4865,4865,4865,4865,0
|
|
20241119,190800,302073975,4865,4865,4865,4865,0
|
|
20241119,190700,302073975,4865,4865,4865,4865,0
|
|
20241119,190600,302073975,4865,4865,4865,4865,0
|
|
20241119,190500,302073975,4865,4865,4865,4865,0
|
|
20241119,190400,302073975,4865,4865,4865,4865,0
|
|
20241119,190300,302073975,4865,4865,4865,4865,0
|
|
20241119,190200,302073975,4865,4865,4865,4865,0
|
|
20241119,190100,302073975,4865,4865,4865,4865,0
|
|
20241119,190000,302073975,4865,4865,4865,4865,0
|
|
20241119,185900,302073975,4865,4865,4865,4865,0
|
|
20241119,185800,302073975,4865,4865,4865,4865,0
|
|
20241119,185700,302073975,4865,4865,4865,4865,0
|
|
20241119,185600,302073975,4865,4865,4865,4865,916
|
|
20241119,185500,302073975,4865,4865,4865,4865,0
|
|
20241119,185400,302073975,4865,4865,4865,4865,0
|
|
20241119,185300,302073975,4865,4865,4865,4865,0
|
|
20241119,185200,302073975,4865,4865,4865,4865,0
|
|
20241119,185100,302073975,4865,4865,4865,4865,0
|
|
20241119,185000,302073975,4865,4865,4865,4865,0
|
|
20241119,184900,302073975,4865,4865,4865,4865,0
|
|
20241119,184800,302073975,4865,4865,4865,4865,0
|
|
20241119,184700,302073975,4865,4865,4865,4865,0
|
|
20241119,184600,302073975,4865,4865,4865,4865,0
|
|
20241119,184500,302073975,4865,4865,4865,4865,0
|
|
20241119,184400,302073975,4865,4865,4865,4865,0
|
|
20241119,184300,302073975,4865,4865,4865,4865,0
|
|
20241119,184200,302073975,4865,4865,4865,4865,0
|
|
20241119,184100,302073975,4865,4865,4865,4865,0
|
|
20241119,184000,302073975,4865,4865,4865,4865,0
|
|
20241119,183900,302073975,4865,4865,4865,4865,0
|
|
20241119,183800,302073975,4865,4865,4865,4865,0
|
|
20241119,183700,302073975,4865,4865,4865,4865,0
|
|
20241119,183600,302073975,4865,4865,4865,4865,0
|
|
20241119,183500,302073975,4865,4865,4865,4865,0
|
|
20241119,183400,302073975,4865,4865,4865,4865,0
|
|
20241119,183300,302073975,4865,4865,4865,4865,0
|
|
20241119,183200,302073975,4865,4865,4865,4865,0
|
|
20241119,183100,302073975,4865,4865,4865,4865,0
|
|
20241119,183000,302073975,4865,4865,4865,4865,0
|
|
20241119,182900,302073975,4865,4865,4865,4865,0
|
|
20241119,182800,302073975,4865,4865,4865,4865,0
|
|
20241119,182700,302073975,4865,4865,4865,4865,0
|
|
20241119,182600,302073975,4865,4865,4865,4865,916
|
|
20241119,182500,302073975,4865,4865,4865,4865,0
|
|
20241119,182400,302073975,4865,4865,4865,4865,0
|
|
20241119,182300,302073975,4865,4865,4865,4865,0
|
|
20241119,182200,302073975,4865,4865,4865,4865,0
|
|
20241119,182100,302073975,4865,4865,4865,4865,0
|
|
20241119,182000,302073975,4865,4865,4865,4865,0
|
|
20241119,181900,302073975,4865,4865,4865,4865,0
|
|
20241119,181800,302073975,4865,4865,4865,4865,0
|
|
20241119,181700,302073975,4865,4865,4865,4865,0
|
|
20241119,181600,302073975,4865,4865,4865,4865,0
|
|
20241119,181500,302073975,4865,4865,4865,4865,0
|
|
20241119,181400,302073975,4865,4865,4865,4865,0
|
|
20241119,181300,302073975,4865,4865,4865,4865,0
|
|
20241119,181200,302073975,4865,4865,4865,4865,0
|
|
20241119,181100,302073975,4865,4865,4865,4865,0
|
|
20241119,181000,302073975,4865,4865,4865,4865,0
|
|
20241119,180900,302073975,4865,4865,4865,4865,0
|
|
20241119,180800,302073975,4865,4865,4865,4865,0
|
|
20241119,180700,302073975,4865,4865,4865,4865,0
|
|
20241119,180600,302073975,4865,4865,4865,4865,0
|
|
20241119,180500,302073975,4865,4865,4865,4865,0
|
|
20241119,180400,302073975,4865,4865,4865,4865,0
|
|
20241119,180300,302073975,4865,4865,4865,4865,0
|
|
20241119,180200,302073975,4865,4865,4865,4865,0
|
|
20241119,180100,302073975,4865,4865,4865,4865,0
|
|
20241119,180000,302073975,4865,4865,4865,4865,0
|
|
20241119,175900,302073975,4865,4865,4865,4865,0
|
|
20241119,175800,302073975,4865,4865,4865,4865,0
|
|
20241119,175700,302073975,4865,4865,4865,4865,0
|
|
20241119,175600,302073975,4865,4865,4865,4865,916
|
|
20241119,175500,302073975,4865,4865,4865,4865,0
|
|
20241119,175400,302073975,4865,4865,4865,4865,0
|
|
20241119,175300,302073975,4865,4865,4865,4865,0
|
|
20241119,175200,302073975,4865,4865,4865,4865,0
|
|
20241119,175100,302073975,4865,4865,4865,4865,0
|
|
20241119,175000,302073975,4865,4865,4865,4865,0
|
|
20241119,174900,302073975,4865,4865,4865,4865,0
|
|
20241119,174800,302073975,4865,4865,4865,4865,0
|
|
20241119,174700,302073975,4865,4865,4865,4865,0
|
|
20241119,174600,302073975,4865,4865,4865,4865,0
|
|
20241119,174500,302073975,4865,4865,4865,4865,0
|
|
20241119,174400,302073975,4865,4865,4865,4865,0
|
|
20241119,174300,302073975,4865,4865,4865,4865,0
|
|
20241119,174200,302073975,4865,4865,4865,4865,0
|
|
20241119,174100,302073975,4865,4865,4865,4865,0
|
|
20241119,174000,302073975,4865,4865,4865,4865,0
|
|
20241119,173900,302073975,4865,4865,4865,4865,0
|
|
20241119,173800,302073975,4865,4865,4865,4865,0
|
|
20241119,173700,302073975,4865,4865,4865,4865,0
|
|
20241119,173600,302073975,4865,4865,4865,4865,0
|
|
20241119,173500,302073975,4865,4865,4865,4865,0
|
|
20241119,173400,302073975,4865,4865,4865,4865,0
|
|
20241119,173300,302073975,4865,4865,4865,4865,0
|
|
20241119,173200,302073975,4865,4865,4865,4865,0
|
|
20241119,173100,302073975,4865,4865,4865,4865,0
|
|
20241119,173000,302073975,4865,4865,4865,4865,0
|
|
20241119,172900,302073975,4865,4865,4865,4865,0
|
|
20241119,172800,302073975,4865,4865,4865,4865,0
|
|
20241119,172700,302073975,4865,4865,4865,4865,0
|
|
20241119,172600,302073975,4865,4865,4865,4865,916
|
|
20241119,172500,302073975,4865,4865,4865,4865,0
|
|
20241119,172400,302073975,4865,4865,4865,4865,0
|
|
20241119,172300,302073975,4865,4865,4865,4865,0
|
|
20241119,172200,302073975,4865,4865,4865,4865,0
|
|
20241119,172100,302073975,4865,4865,4865,4865,0
|
|
20241119,172000,302073975,4865,4865,4865,4865,0
|
|
20241119,171900,302073975,4865,4865,4865,4865,0
|
|
20241119,171800,302073975,4865,4865,4865,4865,0
|
|
20241119,171700,302073975,4865,4865,4865,4865,0
|
|
20241119,171600,302073975,4865,4865,4865,4865,0
|
|
20241119,171500,302073975,4865,4865,4865,4865,0
|
|
20241119,171400,302073975,4865,4865,4865,4865,0
|
|
20241119,171300,302073975,4865,4865,4865,4865,0
|
|
20241119,171200,302073975,4865,4865,4865,4865,0
|
|
20241119,171100,302073975,4865,4865,4865,4865,0
|
|
20241119,171000,302073975,4865,4865,4865,4865,0
|
|
20241119,170900,302073975,4865,4865,4865,4865,0
|
|
20241119,170800,302073975,4865,4865,4865,4865,0
|
|
20241119,170700,302073975,4865,4865,4865,4865,0
|
|
20241119,170600,302073975,4865,4865,4865,4865,0
|
|
20241119,170500,302073975,4865,4865,4865,4865,0
|
|
20241119,170400,302073975,4865,4865,4865,4865,0
|
|
20241119,170300,302073975,4865,4865,4865,4865,0
|
|
20241119,170200,302073975,4865,4865,4865,4865,0
|
|
20241119,170100,302073975,4865,4865,4865,4865,0
|
|
20241119,170000,302073975,4865,4865,4865,4865,0
|
|
20241119,165900,302073975,4865,4865,4865,4865,0
|
|
20241119,165800,302073975,4865,4865,4865,4865,0
|
|
20241119,165700,302073975,4865,4865,4865,4865,0
|
|
20241119,165600,302073975,4865,4865,4865,4865,916
|
|
20241119,165500,302073975,4865,4865,4865,4865,0
|
|
20241119,165400,302073975,4865,4865,4865,4865,0
|
|
20241119,165300,302073975,4865,4865,4865,4865,0
|
|
20241119,165200,302073975,4865,4865,4865,4865,0
|
|
20241119,165100,302073975,4865,4865,4865,4865,0
|
|
20241119,165000,302073975,4865,4865,4865,4865,0
|
|
20241119,164900,302073975,4865,4865,4865,4865,0
|
|
20241119,164800,302073975,4865,4865,4865,4865,0
|
|
20241119,164700,302073975,4865,4865,4865,4865,0
|
|
20241119,164600,302073975,4865,4865,4865,4865,0
|
|
20241119,164500,302073975,4865,4865,4865,4865,0
|
|
20241119,164400,302073975,4865,4865,4865,4865,0
|
|
20241119,164300,302073975,4865,4865,4865,4865,0
|
|
20241119,164200,302073975,4865,4865,4865,4865,0
|
|
20241119,164100,302073975,4865,4865,4865,4865,0
|
|
20241119,164000,302073975,4865,4865,4865,4865,0
|
|
20241119,163900,302073975,4865,4865,4865,4865,0
|
|
20241119,163800,302073975,4865,4865,4865,4865,0
|
|
20241119,163700,302073975,4865,4865,4865,4865,0
|
|
20241119,163600,302073975,4865,4865,4865,4865,0
|
|
20241119,163500,302073975,4865,4865,4865,4865,0
|
|
20241119,163400,302073975,4865,4865,4865,4865,0
|
|
20241119,163300,302073975,4865,4865,4865,4865,0
|
|
20241119,163200,302073975,4865,4865,4865,4865,0
|
|
20241119,163100,302073975,4865,4865,4865,4865,0
|
|
20241119,163000,302073975,4865,4865,4865,4865,0
|
|
20241119,162900,302073975,4865,4865,4865,4865,0
|
|
20241119,162800,302073975,4865,4865,4865,4865,0
|
|
20241119,162700,302073975,4865,4865,4865,4865,0
|
|
20241119,162600,302073975,4865,4865,4865,4865,916
|
|
20241119,162500,302073975,4865,4865,4865,4865,0
|
|
20241119,162400,302073975,4865,4865,4865,4865,0
|
|
20241119,162300,302073975,4865,4865,4865,4865,0
|
|
20241119,162200,302073975,4865,4865,4865,4865,0
|
|
20241119,162100,302073975,4865,4865,4865,4865,0
|
|
20241119,162000,302073975,4865,4865,4865,4865,0
|
|
20241119,161900,302073975,4865,4865,4865,4865,0
|
|
20241119,161800,302073975,4865,4865,4865,4865,0
|
|
20241119,161700,302073975,4865,4865,4865,4865,0
|
|
20241119,161600,302073975,4865,4865,4865,4865,0
|
|
20241119,161500,302073975,4865,4865,4865,4865,0
|
|
20241119,161400,302073975,4865,4865,4865,4865,0
|
|
20241119,161300,302073975,4865,4865,4865,4865,0
|
|
20241119,161200,302073975,4865,4865,4865,4865,0
|
|
20241119,161100,302073975,4865,4865,4865,4865,0
|
|
20241119,161000,302073975,4865,4865,4865,4865,0
|
|
20241119,160900,302073975,4865,4865,4865,4865,0
|
|
20241119,160800,302073975,4865,4865,4865,4865,0
|
|
20241119,160700,302073975,4865,4865,4865,4865,0
|
|
20241119,160600,302073975,4865,4865,4865,4865,0
|
|
20241119,160500,302073975,4865,4865,4865,4865,0
|
|
20241119,160400,302073975,4865,4865,4865,4865,0
|
|
20241119,160300,302073975,4865,4865,4865,4865,0
|
|
20241119,160200,302073975,4865,4865,4865,4865,0
|
|
20241119,160100,302073975,4865,4865,4865,4865,0
|
|
20241119,160000,302073975,4865,4865,4865,4865,0
|
|
20241119,155900,302073975,4865,4865,4865,4865,0
|
|
20241119,155800,302073975,4865,4865,4865,4865,0
|
|
20241119,155700,302073975,4865,4865,4865,4865,0
|
|
20241119,155600,302073975,4865,4865,4865,4865,916
|
|
20241119,155500,302073975,4865,4865,4865,4865,0
|
|
20241119,155400,302073975,4865,4865,4865,4865,0
|
|
20241119,155300,302073975,4865,4865,4865,4865,0
|
|
20241119,155200,302073975,4865,4865,4865,4865,0
|
|
20241119,155100,302073975,4865,4865,4865,4865,0
|
|
20241119,155000,302073975,4865,4865,4865,4865,0
|
|
20241119,154900,302073975,4865,4865,4865,4865,0
|
|
20241119,154800,302073975,4865,4865,4865,4865,0
|
|
20241119,154700,302073975,4865,4865,4865,4865,0
|
|
20241119,154600,302073975,4865,4865,4865,4865,0
|
|
20241119,154500,302073975,4865,4865,4865,4865,0
|
|
20241119,154400,302073975,4865,4865,4865,4865,0
|
|
20241119,154300,302073975,4865,4865,4865,4865,0
|
|
20241119,154200,302073975,4865,4865,4865,4865,0
|
|
20241119,154100,302073975,4865,4865,4865,4865,0
|
|
20241119,154000,302073975,4865,4865,4865,4865,0
|
|
20241119,153900,302073975,4865,4865,4865,4865,0
|
|
20241119,153800,302073975,4865,4865,4865,4865,0
|
|
20241119,153700,302073975,4865,4865,4865,4865,0
|
|
20241119,153600,302073975,4865,4865,4865,4865,0
|
|
20241119,153500,302073975,4865,4865,4865,4865,0
|
|
20241119,153400,302073975,4865,4865,4865,4865,0
|
|
20241119,153300,302073975,4865,4865,4865,4865,0
|
|
20241119,153200,302073975,4865,4865,4865,4865,0
|
|
20241119,153100,302073975,4865,4865,4865,4865,0
|
|
20241119,153000,302073975,4865,4865,4865,4865,916
|
|
20241119,152900,297617635,4875,4875,4875,4875,0
|
|
20241119,152800,297617635,4875,4875,4875,4875,0
|
|
20241119,152700,297617635,4875,4875,4875,4875,0
|
|
20241119,152600,297617635,4875,4875,4875,4875,0
|
|
20241119,152500,297617635,4875,4875,4875,4875,0
|
|
20241119,152400,297617635,4875,4875,4875,4875,0
|
|
20241119,152300,297617635,4875,4875,4875,4875,0
|
|
20241119,152200,297617635,4875,4875,4875,4875,0
|
|
20241119,152100,297617635,4875,4875,4875,4875,0
|
|
20241119,152000,297617635,4875,4875,4875,4875,0
|
|
20241119,151900,297617635,4875,4875,4875,4875,0
|
|
20241119,151800,297617635,4875,4875,4875,4875,0
|
|
20241119,151700,297617635,4875,4875,4875,4875,0
|
|
20241119,151600,297617635,4875,4870,4875,4865,27
|
|
20241119,151500,297486245,4875,4875,4875,4875,0
|
|
20241119,151400,297486245,4875,4875,4875,4875,5
|
|
20241119,151300,297461870,4875,4875,4875,4875,0
|
|
20241119,151200,297461870,4875,4875,4875,4875,1
|
|
20241119,151100,297456995,4865,4865,4865,4865,50
|
|
20241119,151000,297213745,4870,4870,4870,4870,1
|
|
20241119,150900,297208875,4870,4870,4870,4870,0
|
|
20241119,150800,297208875,4870,4870,4870,4870,0
|
|
20241119,150700,297208875,4870,4870,4870,4870,70
|
|
20241119,150600,296867975,4870,4870,4870,4870,30
|
|
20241119,150500,296721875,4875,4875,4875,4875,0
|
|
20241119,150400,296721875,4875,4875,4875,4875,0
|
|
20241119,150300,296721875,4875,4875,4875,4875,0
|
|
20241119,150200,296721875,4875,4875,4875,4875,2
|
|
20241119,150100,296712125,4875,4875,4875,4875,0
|
|
20241119,150000,296712125,4875,4875,4875,4875,0
|
|
20241119,145900,296712125,4875,4875,4875,4875,0
|
|
20241119,145800,296712125,4875,4875,4875,4875,0
|
|
20241119,145700,296712125,4875,4875,4875,4875,0
|
|
20241119,145600,296712125,4875,4875,4875,4875,0
|
|
20241119,145500,296712125,4875,4875,4875,4875,0
|
|
20241119,145400,296712125,4875,4875,4875,4875,1
|
|
20241119,145300,296707250,4870,4870,4870,4870,0
|
|
20241119,145200,296707250,4870,4870,4870,4870,458
|
|
20241119,145100,294476790,4875,4870,4875,4870,24
|
|
20241119,145000,294359840,4870,4870,4870,4870,4
|
|
20241119,144900,294340360,4875,4875,4875,4875,242
|
|
20241119,144800,293160610,4875,4875,4875,4875,0
|
|
20241119,144700,293160610,4875,4875,4875,4875,0
|
|
20241119,144600,293160610,4875,4875,4875,4875,0
|
|
20241119,144500,293160610,4875,4875,4875,4875,21
|
|
20241119,144400,293058235,4875,4875,4875,4875,0
|
|
20241119,144300,293058235,4875,4875,4875,4875,143
|
|
20241119,144200,292361110,4875,4870,4875,4870,186
|
|
20241119,144100,291454505,4880,4880,4880,4880,58
|
|
20241119,144000,291171465,4880,4880,4880,4880,0
|
|
20241119,143900,291171465,4880,4880,4880,4880,0
|
|
20241119,143800,291171465,4880,4880,4880,4880,569
|
|
20241119,143700,288394745,4880,4860,4880,4860,404
|
|
20241119,143600,286425820,4850,4850,4850,4850,101
|
|
20241119,143500,285935970,4850,4850,4850,4850,0
|
|
20241119,143400,285935970,4850,4850,4850,4850,161
|
|
20241119,143300,285155120,4855,4855,4860,4855,834
|
|
20241119,143200,281106030,4855,4860,4860,4855,198
|
|
20241119,143100,280143900,4860,4860,4860,4860,0
|
|
20241119,143000,280143900,4860,4860,4860,4860,0
|
|
20241119,142900,280143900,4860,4860,4860,4860,0
|
|
20241119,142800,280143900,4860,4860,4860,4860,29
|
|
20241119,142700,280002960,4860,4860,4860,4860,0
|
|
20241119,142600,280002960,4860,4860,4860,4860,20
|
|
20241119,142500,279905760,4860,4860,4860,4860,0
|
|
20241119,142400,279905760,4860,4860,4860,4860,100
|
|
20241119,142300,279419760,4860,4860,4860,4860,0
|
|
20241119,142200,279419760,4860,4860,4860,4860,0
|
|
20241119,142100,279419760,4860,4860,4860,4860,205
|
|
20241119,142000,278423460,4860,4860,4860,4860,7
|
|
20241119,141900,278389440,4860,4860,4860,4860,0
|
|
20241119,141800,278389440,4860,4860,4860,4860,0
|
|
20241119,141700,278389440,4860,4860,4860,4860,0
|
|
20241119,141600,278389440,4860,4860,4860,4860,0
|
|
20241119,141500,278389440,4860,4860,4860,4860,20
|
|
20241119,141400,278292240,4860,4860,4860,4860,0
|
|
20241119,141300,278292240,4860,4860,4860,4860,0
|
|
20241119,141200,278292240,4860,4860,4860,4860,0
|
|
20241119,141100,278292240,4860,4860,4860,4860,0
|
|
20241119,141000,278292240,4860,4860,4860,4860,0
|
|
20241119,140900,278292240,4860,4860,4860,4860,0
|
|
20241119,140800,278292240,4860,4860,4860,4860,0
|
|
20241119,140700,278292240,4860,4860,4860,4860,0
|
|
20241119,140600,278292240,4860,4860,4860,4860,0
|
|
20241119,140500,278292240,4860,4860,4860,4860,0
|
|
20241119,140400,278292240,4860,4860,4860,4860,0
|
|
20241119,140300,278292240,4860,4860,4860,4860,0
|
|
20241119,140200,278292240,4860,4860,4860,4860,30
|
|
20241119,140100,278146440,4860,4860,4860,4860,1
|
|
20241119,140000,278141580,4870,4870,4870,4870,10
|
|
20241119,135900,278092880,4875,4875,4875,4875,0
|
|
20241119,135800,278092880,4875,4875,4875,4875,0
|
|
20241119,135700,278092880,4875,4875,4875,4875,0
|
|
20241119,135600,278092880,4875,4875,4875,4875,0
|
|
20241119,135500,278092880,4875,4875,4875,4875,0
|
|
20241119,135400,278092880,4875,4875,4875,4875,0
|
|
20241119,135300,278092880,4875,4860,4875,4860,2
|
|
20241119,135200,278083145,4860,4860,4860,4860,0
|
|
20241119,135100,278083145,4860,4860,4860,4860,0
|
|
20241119,135000,278083145,4860,4860,4860,4860,0
|
|
20241119,134900,278083145,4860,4860,4860,4860,0
|
|
20241119,134800,278083145,4860,4860,4860,4860,200
|
|
20241119,134700,277111145,4870,4870,4870,4870,0
|
|
20241119,134600,277111145,4870,4870,4870,4870,0
|
|
20241119,134500,277111145,4870,4870,4870,4870,133
|
|
20241119,134400,276463435,4860,4860,4860,4860,0
|
|
20241119,134300,276463435,4860,4860,4860,4860,0
|
|
20241119,134200,276463435,4860,4860,4860,4860,0
|
|
20241119,134100,276463435,4860,4860,4860,4860,0
|
|
20241119,134000,276463435,4860,4870,4870,4860,583
|
|
20241119,133900,273624515,4870,4870,4870,4870,0
|
|
20241119,133800,273624515,4870,4870,4870,4870,0
|
|
20241119,133700,273624515,4870,4870,4870,4870,0
|
|
20241119,133600,273624515,4870,4870,4870,4870,0
|
|
20241119,133500,273624515,4870,4870,4870,4870,0
|
|
20241119,133400,273624515,4870,4870,4870,4870,0
|
|
20241119,133300,273624515,4870,4870,4870,4870,0
|
|
20241119,133200,273624515,4870,4870,4870,4870,0
|
|
20241119,133100,273624515,4870,4870,4870,4870,0
|
|
20241119,133000,273624515,4870,4870,4870,4870,0
|
|
20241119,132900,273624515,4870,4870,4870,4870,0
|
|
20241119,132800,273624515,4870,4870,4870,4870,0
|
|
20241119,132700,273624515,4870,4870,4870,4870,2
|
|
20241119,132600,273614775,4860,4860,4860,4860,0
|
|
20241119,132500,273614775,4860,4860,4860,4860,485
|
|
20241119,132400,271257675,4860,4860,4860,4860,21
|
|
20241119,132300,271155615,4855,4855,4855,4855,500
|
|
20241119,132200,268728115,4860,4860,4860,4860,0
|
|
20241119,132100,268728115,4860,4860,4860,4860,0
|
|
20241119,132000,268728115,4860,4860,4860,4860,0
|
|
20241119,131900,268728115,4860,4860,4860,4860,7
|
|
20241119,131800,268694095,4860,4860,4860,4860,0
|
|
20241119,131700,268694095,4860,4860,4860,4860,0
|
|
20241119,131600,268694095,4860,4860,4860,4860,0
|
|
20241119,131500,268694095,4860,4860,4860,4860,0
|
|
20241119,131400,268694095,4860,4860,4860,4860,0
|
|
20241119,131300,268694095,4860,4860,4860,4860,0
|
|
20241119,131200,268694095,4860,4860,4860,4860,0
|
|
20241119,131100,268694095,4860,4860,4860,4860,0
|
|
20241119,131000,268694095,4860,4860,4860,4860,0
|
|
20241119,130900,268694095,4860,4860,4860,4860,0
|
|
20241119,130800,268694095,4860,4860,4860,4860,0
|
|
20241119,130700,268694095,4860,4860,4860,4860,0
|
|
20241119,130600,268694095,4860,4860,4860,4860,0
|
|
20241119,130500,268694095,4860,4860,4860,4860,0
|
|
20241119,130400,268694095,4860,4860,4860,4860,0
|
|
20241119,130300,268694095,4860,4860,4860,4860,0
|
|
20241119,130200,268694095,4860,4860,4860,4860,952
|
|
20241119,130100,264067375,4870,4870,4870,4870,0
|
|
20241119,130000,264067375,4870,4870,4870,4870,32
|
|
20241119,125900,263911535,4875,4875,4875,4875,0
|
|
20241119,125800,263911535,4875,4875,4875,4875,0
|
|
20241119,125700,263911535,4875,4875,4875,4875,0
|
|
20241119,125600,263911535,4875,4875,4875,4875,1
|
|
20241119,125500,263906660,4875,4875,4875,4875,300
|
|
20241119,125400,262444160,4880,4880,4880,4880,0
|
|
20241119,125300,262444160,4880,4880,4880,4880,0
|
|
20241119,125200,262444160,4880,4880,4880,4880,1
|
|
20241119,125100,262439280,4880,4880,4880,4880,0
|
|
20241119,125000,262439280,4880,4880,4880,4880,2
|
|
20241119,124900,262429520,4885,4885,4885,4885,0
|
|
20241119,124800,262429520,4885,4880,4885,4880,2
|
|
20241119,124700,262419755,4880,4875,4880,4875,301
|
|
20241119,124600,260951045,4875,4875,4875,4875,2
|
|
20241119,124500,260941295,4875,4870,4875,4870,264
|
|
20241119,124400,259655035,4870,4870,4870,4870,343
|
|
20241119,124300,257984625,4870,4870,4870,4870,0
|
|
20241119,124200,257984625,4870,4870,4870,4870,0
|
|
20241119,124100,257984625,4870,4870,4870,4870,0
|
|
20241119,124000,257984625,4870,4870,4870,4870,100
|
|
20241119,123900,257497625,4860,4860,4860,4860,0
|
|
20241119,123800,257497625,4860,4860,4860,4860,0
|
|
20241119,123700,257497625,4860,4860,4860,4860,29
|
|
20241119,123600,257356685,4855,4855,4855,4855,879
|
|
20241119,123500,253089140,4855,4855,4855,4855,0
|
|
20241119,123400,253089140,4855,4855,4855,4855,0
|
|
20241119,123300,253089140,4855,4855,4855,4855,0
|
|
20241119,123200,253089140,4855,4855,4855,4855,0
|
|
20241119,123100,253089140,4855,4855,4855,4855,0
|
|
20241119,123000,253089140,4855,4855,4855,4855,0
|
|
20241119,122900,253089140,4855,4855,4855,4855,0
|
|
20241119,122800,253089140,4855,4855,4855,4855,0
|
|
20241119,122700,253089140,4855,4855,4855,4855,0
|
|
20241119,122600,253089140,4855,4855,4855,4855,0
|
|
20241119,122500,253089140,4855,4855,4855,4855,41
|
|
20241119,122400,252890085,4865,4865,4865,4865,0
|
|
20241119,122300,252890085,4865,4865,4865,4865,0
|
|
20241119,122200,252890085,4865,4860,4865,4860,173
|
|
20241119,122100,252048455,4860,4860,4860,4860,0
|
|
20241119,122000,252048455,4860,4860,4860,4860,0
|
|
20241119,121900,252048455,4860,4860,4860,4860,0
|
|
20241119,121800,252048455,4860,4860,4860,4860,0
|
|
20241119,121700,252048455,4860,4860,4860,4860,2
|
|
20241119,121600,252038735,4860,4860,4860,4860,78
|
|
20241119,121500,251659655,4845,4845,4845,4845,0
|
|
20241119,121400,251659655,4845,4845,4845,4845,7
|
|
20241119,121300,251625740,4850,4850,4850,4850,72
|
|
20241119,121200,251276540,4850,4850,4850,4850,0
|
|
20241119,121100,251276540,4850,4850,4850,4850,0
|
|
20241119,121000,251276540,4850,4850,4850,4850,0
|
|
20241119,120900,251276540,4850,4850,4850,4850,0
|
|
20241119,120800,251276540,4850,4850,4850,4850,0
|
|
20241119,120700,251276540,4850,4850,4850,4850,0
|
|
20241119,120600,251276540,4850,4850,4850,4850,0
|
|
20241119,120500,251276540,4850,4850,4850,4850,0
|
|
20241119,120400,251276540,4850,4850,4850,4850,0
|
|
20241119,120300,251276540,4850,4850,4850,4850,0
|
|
20241119,120200,251276540,4850,4850,4850,4850,0
|
|
20241119,120100,251276540,4850,4850,4850,4850,1
|
|
20241119,120000,251271690,4860,4860,4860,4860,15
|
|
20241119,115900,251198790,4845,4845,4845,4845,0
|
|
20241119,115800,251198790,4845,4845,4845,4845,0
|
|
20241119,115700,251198790,4845,4845,4845,4845,0
|
|
20241119,115600,251198790,4845,4845,4845,4845,0
|
|
20241119,115500,251198790,4845,4845,4845,4845,1
|
|
20241119,115400,251193945,4860,4860,4860,4860,1
|
|
20241119,115300,251189085,4860,4860,4860,4860,0
|
|
20241119,115200,251189085,4860,4860,4860,4860,0
|
|
20241119,115100,251189085,4860,4860,4860,4860,0
|
|
20241119,115000,251189085,4860,4860,4860,4860,0
|
|
20241119,114900,251189085,4860,4860,4860,4860,81
|
|
20241119,114800,250795425,4850,4850,4850,4850,0
|
|
20241119,114700,250795425,4850,4850,4850,4850,0
|
|
20241119,114600,250795425,4850,4850,4850,4850,0
|
|
20241119,114500,250795425,4850,4850,4850,4850,0
|
|
20241119,114400,250795425,4850,4850,4850,4850,0
|
|
20241119,114300,250795425,4850,4850,4850,4850,0
|
|
20241119,114200,250795425,4850,4850,4850,4850,0
|
|
20241119,114100,250795425,4850,4850,4850,4850,0
|
|
20241119,114000,250795425,4850,4850,4850,4850,1848
|
|
20241119,113900,241832625,4830,4830,4830,4830,0
|
|
20241119,113800,241832625,4830,4830,4830,4830,0
|
|
20241119,113700,241832625,4830,4830,4830,4830,0
|
|
20241119,113600,241832625,4830,4830,4830,4830,20
|
|
20241119,113500,241736025,4830,4830,4830,4830,0
|
|
20241119,113400,241736025,4830,4830,4830,4830,0
|
|
20241119,113300,241736025,4830,4830,4830,4830,0
|
|
20241119,113200,241736025,4830,4830,4830,4830,7
|
|
20241119,113100,241702215,4825,4825,4825,4825,0
|
|
20241119,113000,241702215,4825,4825,4825,4825,0
|
|
20241119,112900,241702215,4825,4825,4825,4825,0
|
|
20241119,112800,241702215,4825,4825,4825,4825,0
|
|
20241119,112700,241702215,4825,4835,4835,4825,1926
|
|
20241119,112600,232402655,4830,4855,4855,4830,641
|
|
20241119,112500,229298975,4860,4870,4870,4860,608
|
|
20241119,112400,226343155,4875,4875,4875,4875,3
|
|
20241119,112300,226328530,4875,4875,4875,4875,90
|
|
20241119,112200,225889780,4870,4870,4870,4870,0
|
|
20241119,112100,225889780,4870,4870,4870,4870,0
|
|
20241119,112000,225889780,4870,4870,4870,4870,0
|
|
20241119,111900,225889780,4870,4870,4870,4870,0
|
|
20241119,111800,225889780,4870,4870,4870,4870,498
|
|
20241119,111700,223464520,4870,4870,4870,4870,0
|
|
20241119,111600,223464520,4870,4870,4870,4870,10
|
|
20241119,111500,223415820,4870,4865,4870,4865,1143
|
|
20241119,111400,217850410,4870,4870,4870,4870,4
|
|
20241119,111300,217830930,4870,4870,4870,4870,1
|
|
20241119,111200,217826060,4865,4865,4865,4865,0
|
|
20241119,111100,217826060,4865,4865,4865,4865,0
|
|
20241119,111000,217826060,4865,4865,4865,4865,0
|
|
20241119,110900,217826060,4865,4865,4865,4865,13
|
|
20241119,110800,217762815,4865,4865,4865,4865,0
|
|
20241119,110700,217762815,4865,4865,4865,4865,0
|
|
20241119,110600,217762815,4865,4865,4865,4865,0
|
|
20241119,110500,217762815,4865,4865,4865,4865,0
|
|
20241119,110400,217762815,4865,4865,4865,4865,0
|
|
20241119,110300,217762815,4865,4865,4865,4865,55
|
|
20241119,110200,217495240,4865,4865,4865,4865,0
|
|
20241119,110100,217495240,4865,4865,4865,4865,0
|
|
20241119,110000,217495240,4865,4865,4865,4865,0
|
|
20241119,105900,217495240,4865,4865,4865,4865,0
|
|
20241119,105800,217495240,4865,4865,4865,4865,0
|
|
20241119,105700,217495240,4865,4865,4865,4865,0
|
|
20241119,105600,217495240,4865,4865,4865,4865,0
|
|
20241119,105500,217495240,4865,4860,4865,4860,457
|
|
20241119,105400,215272475,4855,4855,4855,4855,0
|
|
20241119,105300,215272475,4855,4855,4855,4855,29
|
|
20241119,105200,215131680,4855,4855,4855,4855,0
|
|
20241119,105100,215131680,4855,4855,4855,4855,0
|
|
20241119,105000,215131680,4855,4855,4855,4855,0
|
|
20241119,104900,215131680,4855,4855,4855,4855,529
|
|
20241119,104800,212563385,4855,4855,4855,4855,0
|
|
20241119,104700,212563385,4855,4855,4855,4855,0
|
|
20241119,104600,212563385,4855,4855,4855,4855,0
|
|
20241119,104500,212563385,4855,4855,4855,4855,505
|
|
20241119,104400,210111610,4870,4870,4870,4870,0
|
|
20241119,104300,210111610,4870,4870,4870,4870,0
|
|
20241119,104200,210111610,4870,4870,4870,4870,0
|
|
20241119,104100,210111610,4870,4870,4870,4870,0
|
|
20241119,104000,210111610,4870,4870,4870,4870,0
|
|
20241119,103900,210111610,4870,4870,4870,4870,100
|
|
20241119,103800,209624610,4870,4865,4870,4865,91
|
|
20241119,103700,209181685,4850,4850,4850,4850,0
|
|
20241119,103600,209181685,4850,4850,4850,4850,0
|
|
20241119,103500,209181685,4850,4850,4865,4850,1346
|
|
20241119,103400,202653560,4855,4855,4855,4855,0
|
|
20241119,103300,202653560,4855,4850,4855,4850,1005
|
|
20241119,103200,197774290,4850,4840,4850,4840,2612
|
|
20241119,103100,185110945,4800,4855,4855,4795,10109
|
|
20241119,103000,136516910,4835,4835,4835,4835,0
|
|
20241119,102900,136516910,4835,4840,4840,4835,300
|
|
20241119,102800,135066210,4830,4830,4830,4830,0
|
|
20241119,102700,135066210,4830,4830,4830,4830,0
|
|
20241119,102600,135066210,4830,4830,4830,4830,0
|
|
20241119,102500,135066210,4830,4830,4830,4830,21
|
|
20241119,102400,134964780,4840,4875,4875,4820,3757
|
|
20241119,102300,116754565,4870,4870,4870,4870,0
|
|
20241119,102200,116754565,4870,4875,4875,4870,20
|
|
20241119,102100,116657135,4870,4870,4870,4870,0
|
|
20241119,102000,116657135,4870,4870,4870,4870,0
|
|
20241119,101900,116657135,4870,4870,4870,4870,11
|
|
20241119,101800,116603565,4895,4895,4895,4895,0
|
|
20241119,101700,116603565,4895,4895,4895,4895,2
|
|
20241119,101600,116593775,4895,4895,4895,4895,0
|
|
20241119,101500,116593775,4895,4895,4895,4895,0
|
|
20241119,101400,116593775,4895,4895,4895,4895,0
|
|
20241119,101300,116593775,4895,4895,4895,4895,0
|
|
20241119,101200,116593775,4895,4895,4895,4895,110
|
|
20241119,101100,116055325,4895,4895,4895,4895,0
|
|
20241119,101000,116055325,4895,4895,4895,4895,0
|
|
20241119,100900,116055325,4895,4895,4895,4895,0
|
|
20241119,100800,116055325,4895,4895,4895,4895,0
|
|
20241119,100700,116055325,4895,4890,4895,4890,5
|
|
20241119,100600,116030855,4870,4870,4870,4870,25
|
|
20241119,100500,115909105,4870,4870,4870,4870,0
|
|
20241119,100400,115909105,4870,4870,4870,4870,50
|
|
20241119,100300,115665605,4865,4865,4865,4865,0
|
|
20241119,100200,115665605,4865,4875,4875,4865,1034
|
|
20241119,100100,110631410,4895,4895,4895,4895,0
|
|
20241119,100000,110631410,4895,4895,4895,4895,0
|
|
20241119,095900,110631410,4895,4885,4895,4875,625
|
|
20241119,095800,107579080,4885,4885,4885,4885,0
|
|
20241119,095700,107579080,4885,4880,4885,4880,320
|
|
20241119,095600,106016130,4880,4880,4880,4880,169
|
|
20241119,095500,105191410,4880,4880,4880,4880,0
|
|
20241119,095400,105191410,4880,4880,4880,4880,0
|
|
20241119,095300,105191410,4880,4880,4880,4880,50
|
|
20241119,095200,104947410,4885,4885,4885,4885,10
|
|
20241119,095100,104898560,4885,4885,4885,4885,0
|
|
20241119,095000,104898560,4885,4885,4885,4885,0
|
|
20241119,094900,104898560,4885,4885,4885,4885,10
|
|
20241119,094800,104849710,4880,4880,4880,4880,0
|
|
20241119,094700,104849710,4880,4880,4880,4880,18
|
|
20241119,094600,104761870,4880,4880,4880,4880,50
|
|
20241119,094500,104517870,4880,4880,4880,4880,0
|
|
20241119,094400,104517870,4880,4880,4880,4880,63
|
|
20241119,094300,104210430,4865,4865,4865,4865,0
|
|
20241119,094200,104210430,4865,4865,4865,4865,0
|
|
20241119,094100,104210430,4865,4865,4865,4865,0
|
|
20241119,094000,104210430,4865,4865,4865,4865,0
|
|
20241119,093900,104210430,4865,4865,4865,4865,0
|
|
20241119,093800,104210430,4865,4865,4865,4865,0
|
|
20241119,093700,104210430,4865,4870,4870,4865,114
|
|
20241119,093600,103655415,4870,4870,4870,4870,0
|
|
20241119,093500,103655415,4870,4870,4870,4870,0
|
|
20241119,093400,103655415,4870,4870,4870,4870,1
|
|
20241119,093300,103650545,4875,4875,4875,4875,0
|
|
20241119,093200,103650545,4875,4885,4885,4875,349
|
|
20241119,093100,101948610,4885,4885,4885,4885,6
|
|
20241119,093000,101919300,4885,4870,4885,4870,717
|
|
20241119,092900,98417010,4870,4870,4870,4870,258
|
|
20241119,092800,97160550,4885,4865,4890,4865,661
|
|
20241119,092700,93929960,4865,4865,4865,4770,6439
|
|
20241119,092600,62980370,4835,4890,4920,4835,4214
|
|
20241119,092500,42457275,4920,4920,4920,4890,13
|
|
20241119,092400,42393615,4890,4890,4890,4890,0
|
|
20241119,092300,42393615,4890,4920,4920,4890,11
|
|
20241119,092200,42339795,4895,4895,4895,4895,1
|
|
20241119,092100,42334900,4915,4915,4915,4915,38
|
|
20241119,092000,42148130,4920,4920,4920,4920,1
|
|
20241119,091900,42143210,4915,4915,4915,4915,21
|
|
20241119,091800,42039995,4875,4875,4875,4875,10
|
|
20241119,091700,41991245,4925,4925,4925,4925,0
|
|
20241119,091600,41991245,4925,4925,4925,4925,0
|
|
20241119,091500,41991245,4925,4925,4925,4925,0
|
|
20241119,091400,41991245,4925,4920,4925,4920,10
|
|
20241119,091300,41942030,4930,4930,4930,4930,0
|
|
20241119,091200,41942030,4930,4925,4930,4925,200
|
|
20241119,091100,40956085,4935,4935,4935,4935,1
|
|
20241119,091000,40951150,4870,4870,4870,4870,0
|
|
20241119,090900,40951150,4870,4885,4940,4870,3375
|
|
20241119,090800,24378790,4885,4885,4885,4885,5
|
|
20241119,090700,24354365,4885,4880,4885,4880,26
|
|
20241119,090600,24227385,4885,4890,4890,4885,3
|
|
20241119,090500,24212720,4905,4905,4905,4905,0
|
|
20241119,090400,24212720,4905,4885,4905,4885,21
|
|
20241119,090300,24110115,4895,4895,4900,4895,1133
|
|
20241119,090200,18563950,4895,4895,4895,4895,8
|
|
20241119,090100,18524790,4895,4885,4895,4885,81
|
|
20241119,090000,18129095,4885,4890,4890,4885,3710
|