637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193400,213136830,5000,5000,5000,5000,2855
|
|
20241127,193300,213136830,5000,5000,5000,5000,0
|
|
20241127,193200,213136830,5000,5000,5000,5000,0
|
|
20241127,193100,213136830,5000,5000,5000,5000,0
|
|
20241127,193000,213136830,5000,5000,5000,5000,0
|
|
20241127,192900,213136830,5000,5000,5000,5000,0
|
|
20241127,192800,213136830,5000,5000,5000,5000,0
|
|
20241127,192700,213136830,5000,5000,5000,5000,0
|
|
20241127,192600,213136830,5000,5000,5000,5000,0
|
|
20241127,192500,213136830,5000,5000,5000,5000,0
|
|
20241127,192400,213136830,5000,5000,5000,5000,0
|
|
20241127,192300,213136830,5000,5000,5000,5000,0
|
|
20241127,192200,213136830,5000,5000,5000,5000,0
|
|
20241127,192100,213136830,5000,5000,5000,5000,0
|
|
20241127,192000,213136830,5000,5000,5000,5000,0
|
|
20241127,191900,213136830,5000,5000,5000,5000,0
|
|
20241127,191800,213136830,5000,5000,5000,5000,0
|
|
20241127,191700,213136830,5000,5000,5000,5000,0
|
|
20241127,191600,213136830,5000,5000,5000,5000,0
|
|
20241127,191500,213136830,5000,5000,5000,5000,0
|
|
20241127,191400,213136830,5000,5000,5000,5000,0
|
|
20241127,191300,213136830,5000,5000,5000,5000,0
|
|
20241127,191200,213136830,5000,5000,5000,5000,0
|
|
20241127,191100,213136830,5000,5000,5000,5000,0
|
|
20241127,191000,213136830,5000,5000,5000,5000,0
|
|
20241127,190900,213136830,5000,5000,5000,5000,0
|
|
20241127,190800,213136830,5000,5000,5000,5000,0
|
|
20241127,190700,213136830,5000,5000,5000,5000,0
|
|
20241127,190600,213136830,5000,5000,5000,5000,0
|
|
20241127,190500,213136830,5000,5000,5000,5000,0
|
|
20241127,190400,213136830,5000,5000,5000,5000,2855
|
|
20241127,190300,213136830,5000,5000,5000,5000,0
|
|
20241127,190200,213136830,5000,5000,5000,5000,0
|
|
20241127,190100,213136830,5000,5000,5000,5000,0
|
|
20241127,190000,213136830,5000,5000,5000,5000,0
|
|
20241127,185900,213136830,5000,5000,5000,5000,0
|
|
20241127,185800,213136830,5000,5000,5000,5000,0
|
|
20241127,185700,213136830,5000,5000,5000,5000,0
|
|
20241127,185600,213136830,5000,5000,5000,5000,0
|
|
20241127,185500,213136830,5000,5000,5000,5000,0
|
|
20241127,185400,213136830,5000,5000,5000,5000,0
|
|
20241127,185300,213136830,5000,5000,5000,5000,0
|
|
20241127,185200,213136830,5000,5000,5000,5000,0
|
|
20241127,185100,213136830,5000,5000,5000,5000,0
|
|
20241127,185000,213136830,5000,5000,5000,5000,0
|
|
20241127,184900,213136830,5000,5000,5000,5000,0
|
|
20241127,184800,213136830,5000,5000,5000,5000,0
|
|
20241127,184700,213136830,5000,5000,5000,5000,0
|
|
20241127,184600,213136830,5000,5000,5000,5000,0
|
|
20241127,184500,213136830,5000,5000,5000,5000,0
|
|
20241127,184400,213136830,5000,5000,5000,5000,0
|
|
20241127,184300,213136830,5000,5000,5000,5000,0
|
|
20241127,184200,213136830,5000,5000,5000,5000,0
|
|
20241127,184100,213136830,5000,5000,5000,5000,0
|
|
20241127,184000,213136830,5000,5000,5000,5000,0
|
|
20241127,183900,213136830,5000,5000,5000,5000,0
|
|
20241127,183800,213136830,5000,5000,5000,5000,0
|
|
20241127,183700,213136830,5000,5000,5000,5000,0
|
|
20241127,183600,213136830,5000,5000,5000,5000,0
|
|
20241127,183500,213136830,5000,5000,5000,5000,0
|
|
20241127,183400,213136830,5000,5000,5000,5000,2855
|
|
20241127,183300,213136830,5000,5000,5000,5000,0
|
|
20241127,183200,213136830,5000,5000,5000,5000,0
|
|
20241127,183100,213136830,5000,5000,5000,5000,0
|
|
20241127,183000,213136830,5000,5000,5000,5000,0
|
|
20241127,182900,213136830,5000,5000,5000,5000,0
|
|
20241127,182800,213136830,5000,5000,5000,5000,0
|
|
20241127,182700,213136830,5000,5000,5000,5000,0
|
|
20241127,182600,213136830,5000,5000,5000,5000,0
|
|
20241127,182500,213136830,5000,5000,5000,5000,0
|
|
20241127,182400,213136830,5000,5000,5000,5000,0
|
|
20241127,182300,213136830,5000,5000,5000,5000,0
|
|
20241127,182200,213136830,5000,5000,5000,5000,0
|
|
20241127,182100,213136830,5000,5000,5000,5000,0
|
|
20241127,182000,213136830,5000,5000,5000,5000,0
|
|
20241127,181900,213136830,5000,5000,5000,5000,0
|
|
20241127,181800,213136830,5000,5000,5000,5000,0
|
|
20241127,181700,213136830,5000,5000,5000,5000,0
|
|
20241127,181600,213136830,5000,5000,5000,5000,0
|
|
20241127,181500,213136830,5000,5000,5000,5000,0
|
|
20241127,181400,213136830,5000,5000,5000,5000,0
|
|
20241127,181300,213136830,5000,5000,5000,5000,0
|
|
20241127,181200,213136830,5000,5000,5000,5000,0
|
|
20241127,181100,213136830,5000,5000,5000,5000,0
|
|
20241127,181000,213136830,5000,5000,5000,5000,0
|
|
20241127,180900,213136830,5000,5000,5000,5000,0
|
|
20241127,180800,213136830,5000,5000,5000,5000,0
|
|
20241127,180700,213136830,5000,5000,5000,5000,0
|
|
20241127,180600,213136830,5000,5000,5000,5000,0
|
|
20241127,180500,213136830,5000,5000,5000,5000,0
|
|
20241127,180400,213136830,5000,5000,5000,5000,2855
|
|
20241127,180300,213136830,5000,5000,5000,5000,0
|
|
20241127,180200,213136830,5000,5000,5000,5000,0
|
|
20241127,180100,213136830,5000,5000,5000,5000,0
|
|
20241127,180000,213136830,5000,5000,5000,5000,0
|
|
20241127,175900,213136830,5000,5000,5000,5000,0
|
|
20241127,175800,213136830,5000,5000,5000,5000,0
|
|
20241127,175700,213136830,5000,5000,5000,5000,0
|
|
20241127,175600,213136830,5000,5000,5000,5000,0
|
|
20241127,175500,213136830,5000,5000,5000,5000,0
|
|
20241127,175400,213136830,5000,5000,5000,5000,0
|
|
20241127,175300,213136830,5000,5000,5000,5000,0
|
|
20241127,175200,213136830,5000,5000,5000,5000,0
|
|
20241127,175100,213136830,5000,5000,5000,5000,0
|
|
20241127,175000,213136830,5000,5000,5000,5000,0
|
|
20241127,174900,213136830,5000,5000,5000,5000,0
|
|
20241127,174800,213136830,5000,5000,5000,5000,0
|
|
20241127,174700,213136830,5000,5000,5000,5000,0
|
|
20241127,174600,213136830,5000,5000,5000,5000,0
|
|
20241127,174500,213136830,5000,5000,5000,5000,0
|
|
20241127,174400,213136830,5000,5000,5000,5000,0
|
|
20241127,174300,213136830,5000,5000,5000,5000,0
|
|
20241127,174200,213136830,5000,5000,5000,5000,0
|
|
20241127,174100,213136830,5000,5000,5000,5000,0
|
|
20241127,174000,213136830,5000,5000,5000,5000,0
|
|
20241127,173900,213136830,5000,5000,5000,5000,0
|
|
20241127,173800,213136830,5000,5000,5000,5000,0
|
|
20241127,173700,213136830,5000,5000,5000,5000,0
|
|
20241127,173600,213136830,5000,5000,5000,5000,0
|
|
20241127,173500,213136830,5000,5000,5000,5000,0
|
|
20241127,173400,213136830,5000,5000,5000,5000,2855
|
|
20241127,173300,213136830,5000,5000,5000,5000,0
|
|
20241127,173200,213136830,5000,5000,5000,5000,0
|
|
20241127,173100,213136830,5000,5000,5000,5000,0
|
|
20241127,173000,213136830,5000,5000,5000,5000,0
|
|
20241127,172900,213136830,5000,5000,5000,5000,0
|
|
20241127,172800,213136830,5000,5000,5000,5000,0
|
|
20241127,172700,213136830,5000,5000,5000,5000,0
|
|
20241127,172600,213136830,5000,5000,5000,5000,0
|
|
20241127,172500,213136830,5000,5000,5000,5000,0
|
|
20241127,172400,213136830,5000,5000,5000,5000,0
|
|
20241127,172300,213136830,5000,5000,5000,5000,0
|
|
20241127,172200,213136830,5000,5000,5000,5000,0
|
|
20241127,172100,213136830,5000,5000,5000,5000,0
|
|
20241127,172000,213136830,5000,5000,5000,5000,0
|
|
20241127,171900,213136830,5000,5000,5000,5000,0
|
|
20241127,171800,213136830,5000,5000,5000,5000,0
|
|
20241127,171700,213136830,5000,5000,5000,5000,0
|
|
20241127,171600,213136830,5000,5000,5000,5000,0
|
|
20241127,171500,213136830,5000,5000,5000,5000,0
|
|
20241127,171400,213136830,5000,5000,5000,5000,0
|
|
20241127,171300,213136830,5000,5000,5000,5000,0
|
|
20241127,171200,213136830,5000,5000,5000,5000,0
|
|
20241127,171100,213136830,5000,5000,5000,5000,0
|
|
20241127,171000,213136830,5000,5000,5000,5000,0
|
|
20241127,170900,213136830,5000,5000,5000,5000,0
|
|
20241127,170800,213136830,5000,5000,5000,5000,0
|
|
20241127,170700,213136830,5000,5000,5000,5000,0
|
|
20241127,170600,213136830,5000,5000,5000,5000,0
|
|
20241127,170500,213136830,5000,5000,5000,5000,0
|
|
20241127,170400,213136830,5000,5000,5000,5000,2855
|
|
20241127,170300,213136830,5000,5000,5000,5000,0
|
|
20241127,170200,213136830,5000,5000,5000,5000,0
|
|
20241127,170100,213136830,5000,5000,5000,5000,0
|
|
20241127,170000,213136830,5000,5000,5000,5000,0
|
|
20241127,165900,213136830,5000,5000,5000,5000,0
|
|
20241127,165800,213136830,5000,5000,5000,5000,0
|
|
20241127,165700,213136830,5000,5000,5000,5000,0
|
|
20241127,165600,213136830,5000,5000,5000,5000,0
|
|
20241127,165500,213136830,5000,5000,5000,5000,0
|
|
20241127,165400,213136830,5000,5000,5000,5000,0
|
|
20241127,165300,213136830,5000,5000,5000,5000,0
|
|
20241127,165200,213136830,5000,5000,5000,5000,0
|
|
20241127,165100,213136830,5000,5000,5000,5000,0
|
|
20241127,165000,213136830,5000,5000,5000,5000,0
|
|
20241127,164900,213136830,5000,5000,5000,5000,0
|
|
20241127,164800,213136830,5000,5000,5000,5000,0
|
|
20241127,164700,213136830,5000,5000,5000,5000,0
|
|
20241127,164600,213136830,5000,5000,5000,5000,0
|
|
20241127,164500,213136830,5000,5000,5000,5000,0
|
|
20241127,164400,213136830,5000,5000,5000,5000,0
|
|
20241127,164300,213136830,5000,5000,5000,5000,0
|
|
20241127,164200,213136830,5000,5000,5000,5000,0
|
|
20241127,164100,213136830,5000,5000,5000,5000,0
|
|
20241127,164000,213136830,5000,5000,5000,5000,0
|
|
20241127,163900,213136830,5000,5000,5000,5000,0
|
|
20241127,163800,213136830,5000,5000,5000,5000,0
|
|
20241127,163700,213136830,5000,5000,5000,5000,0
|
|
20241127,163600,213136830,5000,5000,5000,5000,0
|
|
20241127,163500,213136830,5000,5000,5000,5000,0
|
|
20241127,163400,213136830,5000,5000,5000,5000,2855
|
|
20241127,163300,213136830,5000,5000,5000,5000,0
|
|
20241127,163200,213136830,5000,5000,5000,5000,0
|
|
20241127,163100,213136830,5000,5000,5000,5000,0
|
|
20241127,163000,213136830,5000,5000,5000,5000,0
|
|
20241127,162900,213136830,5000,5000,5000,5000,0
|
|
20241127,162800,213136830,5000,5000,5000,5000,0
|
|
20241127,162700,213136830,5000,5000,5000,5000,0
|
|
20241127,162600,213136830,5000,5000,5000,5000,0
|
|
20241127,162500,213136830,5000,5000,5000,5000,0
|
|
20241127,162400,213136830,5000,5000,5000,5000,0
|
|
20241127,162300,213136830,5000,5000,5000,5000,0
|
|
20241127,162200,213136830,5000,5000,5000,5000,0
|
|
20241127,162100,213136830,5000,5000,5000,5000,0
|
|
20241127,162000,213136830,5000,5000,5000,5000,0
|
|
20241127,161900,213136830,5000,5000,5000,5000,0
|
|
20241127,161800,213136830,5000,5000,5000,5000,0
|
|
20241127,161700,213136830,5000,5000,5000,5000,0
|
|
20241127,161600,213136830,5000,5000,5000,5000,0
|
|
20241127,161500,213136830,5000,5000,5000,5000,0
|
|
20241127,161400,213136830,5000,5000,5000,5000,0
|
|
20241127,161300,213136830,5000,5000,5000,5000,0
|
|
20241127,161200,213136830,5000,5000,5000,5000,0
|
|
20241127,161100,213136830,5000,5000,5000,5000,0
|
|
20241127,161000,213136830,5000,5000,5000,5000,0
|
|
20241127,160900,213136830,5000,5000,5000,5000,0
|
|
20241127,160800,213136830,5000,5000,5000,5000,0
|
|
20241127,160700,213136830,5000,5000,5000,5000,0
|
|
20241127,160600,213136830,5000,5000,5000,5000,0
|
|
20241127,160500,213136830,5000,5000,5000,5000,0
|
|
20241127,160400,213136830,5000,5000,5000,5000,2855
|
|
20241127,160300,213136830,5000,5000,5000,5000,0
|
|
20241127,160200,213136830,5000,5000,5000,5000,0
|
|
20241127,160100,213136830,5000,5000,5000,5000,0
|
|
20241127,160000,213136830,5000,5000,5000,5000,0
|
|
20241127,155900,213136830,5000,5000,5000,5000,0
|
|
20241127,155800,213136830,5000,5000,5000,5000,0
|
|
20241127,155700,213136830,5000,5000,5000,5000,0
|
|
20241127,155600,213136830,5000,5000,5000,5000,0
|
|
20241127,155500,213136830,5000,5000,5000,5000,0
|
|
20241127,155400,213136830,5000,5000,5000,5000,0
|
|
20241127,155300,213136830,5000,5000,5000,5000,0
|
|
20241127,155200,213136830,5000,5000,5000,5000,0
|
|
20241127,155100,213136830,5000,5000,5000,5000,0
|
|
20241127,155000,213136830,5000,5000,5000,5000,0
|
|
20241127,154900,213136830,5000,5000,5000,5000,0
|
|
20241127,154800,213136830,5000,5000,5000,5000,0
|
|
20241127,154700,213136830,5000,5000,5000,5000,0
|
|
20241127,154600,213136830,5000,5000,5000,5000,0
|
|
20241127,154500,213136830,5000,5000,5000,5000,0
|
|
20241127,154400,213136830,5000,5000,5000,5000,0
|
|
20241127,154300,213136830,5000,5000,5000,5000,0
|
|
20241127,154200,213136830,5000,5000,5000,5000,0
|
|
20241127,154100,213136830,5000,5000,5000,5000,0
|
|
20241127,154000,213136830,5000,5000,5000,5000,0
|
|
20241127,153900,213136830,5000,5000,5000,5000,0
|
|
20241127,153800,213136830,5000,5000,5000,5000,0
|
|
20241127,153700,213136830,5000,5000,5000,5000,0
|
|
20241127,153600,213136830,5000,5000,5000,5000,0
|
|
20241127,153500,213136830,5000,5000,5000,5000,0
|
|
20241127,153400,213136830,5000,5000,5000,5000,2855
|
|
20241127,153300,213136830,5000,5000,5000,5000,0
|
|
20241127,153200,213136830,5000,5000,5000,5000,0
|
|
20241127,153100,213136830,5000,5000,5000,5000,0
|
|
20241127,153000,213136830,5000,5000,5000,5000,2855
|
|
20241127,152900,198861830,4995,4995,4995,4995,0
|
|
20241127,152800,198861830,4995,4995,4995,4995,0
|
|
20241127,152700,198861830,4995,4995,4995,4995,0
|
|
20241127,152600,198861830,4995,4995,4995,4995,0
|
|
20241127,152500,198861830,4995,4995,4995,4995,0
|
|
20241127,152400,198861830,4995,4995,4995,4995,0
|
|
20241127,152300,198861830,4995,4995,4995,4995,0
|
|
20241127,152200,198861830,4995,4995,4995,4995,0
|
|
20241127,152100,198861830,4995,4995,4995,4995,0
|
|
20241127,152000,198861830,4995,4995,4995,4995,0
|
|
20241127,151900,198861830,4995,4995,4995,4995,2
|
|
20241127,151800,198851840,4985,4985,4985,4985,51
|
|
20241127,151700,198597605,4995,4995,4995,4995,0
|
|
20241127,151600,198597605,4995,4995,4995,4995,150
|
|
20241127,151500,197848355,4995,4995,4995,4995,100
|
|
20241127,151400,197348855,4995,4985,4995,4985,11
|
|
20241127,151300,197294010,4995,4995,4995,4995,0
|
|
20241127,151200,197294010,4995,4995,4995,4995,0
|
|
20241127,151100,197294010,4995,4995,4995,4995,0
|
|
20241127,151000,197294010,4995,4995,4995,4985,690
|
|
20241127,150900,193852460,4995,4995,4995,4995,1
|
|
20241127,150800,193847465,4990,4990,4990,4990,1
|
|
20241127,150700,193842475,5000,5000,5000,5000,0
|
|
20241127,150600,193842475,5000,5000,5000,5000,0
|
|
20241127,150500,193842475,5000,4995,5000,4995,501
|
|
20241127,150400,191339975,4995,4995,4995,4995,200
|
|
20241127,150300,190340975,4995,4995,4995,4995,1
|
|
20241127,150200,190335980,4985,4985,4985,4985,1150
|
|
20241127,150100,184603230,4985,4985,4985,4985,1
|
|
20241127,150000,184598245,4980,4980,4980,4980,7
|
|
20241127,145900,184563385,4980,4985,4985,4980,15
|
|
20241127,145800,184488645,4985,4985,4985,4985,0
|
|
20241127,145700,184488645,4985,4985,4985,4985,1
|
|
20241127,145600,184483660,4980,4980,4980,4980,0
|
|
20241127,145500,184483660,4980,4980,4980,4980,0
|
|
20241127,145400,184483660,4980,4980,4980,4980,0
|
|
20241127,145300,184483660,4980,4980,4980,4980,0
|
|
20241127,145200,184483660,4980,4980,4980,4980,0
|
|
20241127,145100,184483660,4980,4980,4980,4980,0
|
|
20241127,145000,184483660,4980,4980,4980,4980,50
|
|
20241127,144900,184234660,4980,4980,4980,4980,0
|
|
20241127,144800,184234660,4980,4980,4980,4980,0
|
|
20241127,144700,184234660,4980,4980,4980,4980,1
|
|
20241127,144600,184229680,4980,4980,4980,4980,57
|
|
20241127,144500,183945820,4980,4980,4980,4980,0
|
|
20241127,144400,183945820,4980,4980,4980,4980,0
|
|
20241127,144300,183945820,4980,4980,4980,4980,0
|
|
20241127,144200,183945820,4980,4980,4980,4980,25
|
|
20241127,144100,183821320,4985,4985,4985,4985,0
|
|
20241127,144000,183821320,4985,4985,4985,4985,0
|
|
20241127,143900,183821320,4985,4985,4985,4985,2
|
|
20241127,143800,183811350,4985,4985,4985,4985,0
|
|
20241127,143700,183811350,4985,4985,4985,4985,0
|
|
20241127,143600,183811350,4985,4985,4985,4985,0
|
|
20241127,143500,183811350,4985,4985,4985,4985,0
|
|
20241127,143400,183811350,4985,4985,4985,4985,0
|
|
20241127,143300,183811350,4985,4985,4985,4985,0
|
|
20241127,143200,183811350,4985,4985,4990,4985,74
|
|
20241127,143100,183442455,4985,4985,4985,4985,300
|
|
20241127,143000,181946955,4985,4985,4985,4985,100
|
|
20241127,142900,181448455,4995,4995,4995,4995,0
|
|
20241127,142800,181448455,4995,4995,4995,4995,0
|
|
20241127,142700,181448455,4995,4995,4995,4995,1
|
|
20241127,142600,181443460,4995,4995,4995,4995,0
|
|
20241127,142500,181443460,4995,4995,4995,4995,1
|
|
20241127,142400,181438465,4990,4990,4990,4990,0
|
|
20241127,142300,181438465,4990,4990,4990,4990,0
|
|
20241127,142200,181438465,4990,4990,4990,4990,0
|
|
20241127,142100,181438465,4990,4990,4990,4990,550
|
|
20241127,142000,178693965,4985,4985,4985,4985,0
|
|
20241127,141900,178693965,4985,4985,4985,4985,0
|
|
20241127,141800,178693965,4985,4985,4985,4985,28
|
|
20241127,141700,178554385,4995,4995,4995,4995,0
|
|
20241127,141600,178554385,4995,4995,4995,4995,1
|
|
20241127,141500,178549390,4995,4985,4995,4985,501
|
|
20241127,141400,176051895,4995,4995,4995,4995,0
|
|
20241127,141300,176051895,4995,4995,4995,4995,0
|
|
20241127,141200,176051895,4995,4995,4995,4995,0
|
|
20241127,141100,176051895,4995,4995,4995,4995,0
|
|
20241127,141000,176051895,4995,4995,4995,4995,0
|
|
20241127,140900,176051895,4995,4995,4995,4995,0
|
|
20241127,140800,176051895,4995,4995,4995,4995,0
|
|
20241127,140700,176051895,4995,4995,4995,4995,0
|
|
20241127,140600,176051895,4995,4995,4995,4995,0
|
|
20241127,140500,176051895,4995,4995,4995,4995,1
|
|
20241127,140400,176046900,4980,4980,4980,4980,18
|
|
20241127,140300,175957260,4995,4995,4995,4995,0
|
|
20241127,140200,175957260,4995,4995,4995,4995,0
|
|
20241127,140100,175957260,4995,4995,4995,4995,0
|
|
20241127,140000,175957260,4995,4995,4995,4995,0
|
|
20241127,135900,175957260,4995,4995,4995,4995,0
|
|
20241127,135800,175957260,4995,4995,4995,4995,0
|
|
20241127,135700,175957260,4995,4995,4995,4995,0
|
|
20241127,135600,175957260,4995,4995,4995,4995,0
|
|
20241127,135500,175957260,4995,4990,4995,4990,506
|
|
20241127,135400,173432060,4985,4985,4985,4985,0
|
|
20241127,135300,173432060,4985,4980,4985,4980,555
|
|
20241127,135200,170665660,4985,4985,4985,4985,0
|
|
20241127,135100,170665660,4985,4985,4985,4985,0
|
|
20241127,135000,170665660,4985,4985,4985,4985,0
|
|
20241127,134900,170665660,4985,4985,4985,4985,0
|
|
20241127,134800,170665660,4985,4985,4985,4985,0
|
|
20241127,134700,170665660,4985,4985,4985,4985,0
|
|
20241127,134600,170665660,4985,4985,4985,4985,0
|
|
20241127,134500,170665660,4985,4985,4985,4985,0
|
|
20241127,134400,170665660,4985,4985,4985,4985,0
|
|
20241127,134300,170665660,4985,4985,4985,4985,0
|
|
20241127,134200,170665660,4985,4985,4985,4985,0
|
|
20241127,134100,170665660,4985,4985,4985,4985,1
|
|
20241127,134000,170660675,4985,4985,4985,4985,0
|
|
20241127,133900,170660675,4985,4985,4985,4985,0
|
|
20241127,133800,170660675,4985,4985,4985,4985,3
|
|
20241127,133700,170645720,4985,4985,4985,4985,0
|
|
20241127,133600,170645720,4985,4985,4985,4985,0
|
|
20241127,133500,170645720,4985,4985,4985,4985,0
|
|
20241127,133400,170645720,4985,4985,4985,4985,1
|
|
20241127,133300,170640735,4970,4980,4980,4970,2074
|
|
20241127,133200,160323250,4985,4985,4985,4985,0
|
|
20241127,133100,160323250,4985,4985,4985,4985,0
|
|
20241127,133000,160323250,4985,4985,4985,4985,0
|
|
20241127,132900,160323250,4985,4985,4985,4985,6
|
|
20241127,132800,160293340,4985,4985,4985,4985,0
|
|
20241127,132700,160293340,4985,4985,4985,4985,15
|
|
20241127,132600,160218565,4985,4985,4985,4985,0
|
|
20241127,132500,160218565,4985,4985,4985,4985,240
|
|
20241127,132400,159022165,4980,4980,4980,4980,0
|
|
20241127,132300,159022165,4980,4980,4980,4980,0
|
|
20241127,132200,159022165,4980,4980,4980,4980,0
|
|
20241127,132100,159022165,4980,4980,4980,4980,1
|
|
20241127,132000,159017185,4980,4980,4980,4980,0
|
|
20241127,131900,159017185,4980,4980,4980,4980,0
|
|
20241127,131800,159017185,4980,4980,4980,4980,380
|
|
20241127,131700,157124785,4980,4980,4980,4980,0
|
|
20241127,131600,157124785,4980,4980,4980,4980,0
|
|
20241127,131500,157124785,4980,4980,4980,4980,151
|
|
20241127,131400,156372805,4980,4980,4980,4980,83
|
|
20241127,131300,155959465,4980,4980,4980,4980,320
|
|
20241127,131200,154365865,4980,4980,4980,4980,0
|
|
20241127,131100,154365865,4980,4980,4980,4980,0
|
|
20241127,131000,154365865,4980,4980,4980,4980,0
|
|
20241127,130900,154365865,4980,4980,4980,4980,0
|
|
20241127,130800,154365865,4980,4980,4980,4980,0
|
|
20241127,130700,154365865,4980,4985,4985,4980,110
|
|
20241127,130600,153817565,4995,4995,4995,4995,0
|
|
20241127,130500,153817565,4995,4995,4995,4995,0
|
|
20241127,130400,153817565,4995,4995,4995,4995,0
|
|
20241127,130300,153817565,4995,4995,4995,4995,0
|
|
20241127,130200,153817565,4995,4995,4995,4995,0
|
|
20241127,130100,153817565,4995,4995,4995,4995,0
|
|
20241127,130000,153817565,4995,4995,4995,4995,0
|
|
20241127,125900,153817565,4995,4995,4995,4995,0
|
|
20241127,125800,153817565,4995,4995,4995,4995,0
|
|
20241127,125700,153817565,4995,4995,4995,4995,0
|
|
20241127,125600,153817565,4995,4995,4995,4995,0
|
|
20241127,125500,153817565,4995,4995,4995,4995,0
|
|
20241127,125400,153817565,4995,4995,4995,4995,0
|
|
20241127,125300,153817565,4995,4995,4995,4995,0
|
|
20241127,125200,153817565,4995,4995,4995,4995,7
|
|
20241127,125100,153782600,4995,4995,4995,4995,0
|
|
20241127,125000,153782600,4995,4995,4995,4995,0
|
|
20241127,124900,153782600,4995,4995,4995,4995,0
|
|
20241127,124800,153782600,4995,4985,4995,4985,10
|
|
20241127,124700,153732740,4995,4995,4995,4995,0
|
|
20241127,124600,153732740,4995,4995,4995,4995,0
|
|
20241127,124500,153732740,4995,4995,4995,4995,0
|
|
20241127,124400,153732740,4995,4995,4995,4995,0
|
|
20241127,124300,153732740,4995,4995,4995,4995,1
|
|
20241127,124200,153727745,4995,4995,4995,4995,1
|
|
20241127,124100,153722750,4995,4990,4995,4990,157
|
|
20241127,124000,152938800,4985,4985,4985,4985,0
|
|
20241127,123900,152938800,4985,4985,4985,4985,0
|
|
20241127,123800,152938800,4985,4985,4985,4985,0
|
|
20241127,123700,152938800,4985,4985,4985,4980,1078
|
|
20241127,123600,147565585,4985,4985,4985,4985,1
|
|
20241127,123500,147560600,4985,4985,4985,4985,0
|
|
20241127,123400,147560600,4985,4985,4985,4985,0
|
|
20241127,123300,147560600,4985,4985,4985,4985,0
|
|
20241127,123200,147560600,4985,4985,4985,4985,4
|
|
20241127,123100,147540660,4995,4995,4995,4995,0
|
|
20241127,123000,147540660,4995,4995,4995,4995,0
|
|
20241127,122900,147540660,4995,4995,4995,4995,1
|
|
20241127,122800,147535665,4995,4995,4995,4995,0
|
|
20241127,122700,147535665,4995,4995,4995,4995,0
|
|
20241127,122600,147535665,4995,4995,4995,4995,0
|
|
20241127,122500,147535665,4995,4995,4995,4995,0
|
|
20241127,122400,147535665,4995,4995,4995,4995,1
|
|
20241127,122300,147530670,4995,4985,4995,4985,41
|
|
20241127,122200,147326275,4995,4995,4995,4995,0
|
|
20241127,122100,147326275,4995,4995,4995,4995,0
|
|
20241127,122000,147326275,4995,4995,4995,4995,0
|
|
20241127,121900,147326275,4995,4995,4995,4995,10
|
|
20241127,121800,147276325,4995,4995,4995,4995,0
|
|
20241127,121700,147276325,4995,4995,4995,4995,0
|
|
20241127,121600,147276325,4995,4995,4995,4995,0
|
|
20241127,121500,147276325,4995,4995,4995,4995,10
|
|
20241127,121400,147226375,4995,4995,4995,4995,1
|
|
20241127,121300,147221380,4985,4985,4985,4985,2
|
|
20241127,121200,147211410,4995,4995,4995,4995,0
|
|
20241127,121100,147211410,4995,4995,4995,4995,0
|
|
20241127,121000,147211410,4995,4995,4995,4995,0
|
|
20241127,120900,147211410,4995,4995,4995,4995,20
|
|
20241127,120800,147111510,4995,4995,4995,4995,0
|
|
20241127,120700,147111510,4995,4995,4995,4995,0
|
|
20241127,120600,147111510,4995,4995,4995,4995,1
|
|
20241127,120500,147106515,4995,4995,4995,4995,0
|
|
20241127,120400,147106515,4995,4995,4995,4995,0
|
|
20241127,120300,147106515,4995,4995,4995,4995,0
|
|
20241127,120200,147106515,4995,4995,4995,4995,0
|
|
20241127,120100,147106515,4995,4995,4995,4995,0
|
|
20241127,120000,147106515,4995,4995,4995,4995,50
|
|
20241127,115900,146856765,5000,5000,5000,5000,0
|
|
20241127,115800,146856765,5000,5000,5000,5000,0
|
|
20241127,115700,146856765,5000,5000,5000,5000,5
|
|
20241127,115600,146831765,5000,5000,5000,5000,0
|
|
20241127,115500,146831765,5000,4980,5000,4980,2
|
|
20241127,115400,146821785,5000,5000,5000,5000,1
|
|
20241127,115300,146816785,5000,5000,5000,5000,0
|
|
20241127,115200,146816785,5000,5000,5000,5000,0
|
|
20241127,115100,146816785,5000,5000,5000,5000,0
|
|
20241127,115000,146816785,5000,5000,5000,5000,0
|
|
20241127,114900,146816785,5000,5000,5000,5000,0
|
|
20241127,114800,146816785,5000,5000,5000,5000,0
|
|
20241127,114700,146816785,5000,4980,5000,4980,101
|
|
20241127,114600,146313785,5000,5000,5000,5000,0
|
|
20241127,114500,146313785,5000,4995,5000,4995,5
|
|
20241127,114400,146288800,4975,4975,4975,4975,0
|
|
20241127,114300,146288800,4975,4975,4975,4975,0
|
|
20241127,114200,146288800,4975,4975,4975,4975,0
|
|
20241127,114100,146288800,4975,4990,4990,4975,501
|
|
20241127,114000,143794470,4995,4995,4995,4995,0
|
|
20241127,113900,143794470,4995,4995,4995,4995,0
|
|
20241127,113800,143794470,4995,4995,4995,4995,1
|
|
20241127,113700,143789475,4995,4995,4995,4995,31
|
|
20241127,113600,143634630,5000,5000,5000,5000,1
|
|
20241127,113500,143629630,4995,4995,4995,4995,15
|
|
20241127,113400,143554705,5000,5000,5000,5000,0
|
|
20241127,113300,143554705,5000,5000,5000,5000,1
|
|
20241127,113200,143549705,5000,5000,5000,5000,0
|
|
20241127,113100,143549705,5000,5000,5000,5000,1
|
|
20241127,113000,143544705,4980,4990,4990,4980,376
|
|
20241127,112900,141670690,5000,5000,5000,5000,54
|
|
20241127,112800,141400690,5000,5000,5000,5000,0
|
|
20241127,112700,141400690,5000,5000,5000,5000,0
|
|
20241127,112600,141400690,5000,5000,5000,5000,0
|
|
20241127,112500,141400690,5000,5000,5000,5000,0
|
|
20241127,112400,141400690,5000,5000,5000,5000,0
|
|
20241127,112300,141400690,5000,5000,5000,5000,0
|
|
20241127,112200,141400690,5000,5000,5000,5000,1
|
|
20241127,112100,141395690,4990,4990,4990,4990,123
|
|
20241127,112000,140781920,5000,5000,5000,5000,0
|
|
20241127,111900,140781920,5000,4995,5000,4995,52
|
|
20241127,111800,140522170,4990,4990,4990,4990,28
|
|
20241127,111700,140382450,4990,4990,4990,4990,39
|
|
20241127,111600,140187840,5000,5000,5000,5000,0
|
|
20241127,111500,140187840,5000,4995,5000,4995,303
|
|
20241127,111400,138672845,4985,4985,4985,4985,58
|
|
20241127,111300,138383715,4965,4965,4965,4965,0
|
|
20241127,111200,138383715,4965,4965,4965,4965,0
|
|
20241127,111100,138383715,4965,4965,4965,4965,10
|
|
20241127,111000,138334065,4965,4965,4965,4965,0
|
|
20241127,110900,138334065,4965,4965,4965,4965,0
|
|
20241127,110800,138334065,4965,4965,4965,4965,20
|
|
20241127,110700,138234765,4960,4960,4960,4960,0
|
|
20241127,110600,138234765,4960,4960,4960,4960,17
|
|
20241127,110500,138150445,4960,4960,4960,4960,0
|
|
20241127,110400,138150445,4960,4970,4970,4960,845
|
|
20241127,110300,133956990,4970,4980,4985,4970,602
|
|
20241127,110200,130961320,4985,4985,4985,4985,1
|
|
20241127,110100,130956335,4995,4995,4995,4995,1
|
|
20241127,110000,130951340,4975,4980,4980,4975,779
|
|
20241127,105900,127074295,4995,4995,4995,4995,0
|
|
20241127,105800,127074295,4995,4995,4995,4995,0
|
|
20241127,105700,127074295,4995,4995,4995,4995,1
|
|
20241127,105600,127069300,5000,5000,5000,5000,0
|
|
20241127,105500,127069300,5000,5000,5000,5000,0
|
|
20241127,105400,127069300,5000,5000,5000,5000,0
|
|
20241127,105300,127069300,5000,5000,5000,5000,200
|
|
20241127,105200,126069300,5000,5000,5000,5000,0
|
|
20241127,105100,126069300,5000,5000,5000,5000,0
|
|
20241127,105000,126069300,5000,5000,5000,5000,0
|
|
20241127,104900,126069300,5000,5000,5000,5000,0
|
|
20241127,104800,126069300,5000,5000,5000,5000,600
|
|
20241127,104700,123069300,5000,5000,5000,5000,0
|
|
20241127,104600,123069300,5000,5000,5000,5000,0
|
|
20241127,104500,123069300,5000,5000,5000,5000,0
|
|
20241127,104400,123069300,5000,5000,5000,5000,0
|
|
20241127,104300,123069300,5000,5000,5000,5000,2
|
|
20241127,104200,123059300,4995,4995,4995,4995,0
|
|
20241127,104100,123059300,4995,4995,4995,4995,0
|
|
20241127,104000,123059300,4995,4995,4995,4995,0
|
|
20241127,103900,123059300,4995,4995,4995,4995,0
|
|
20241127,103800,123059300,4995,4995,4995,4995,0
|
|
20241127,103700,123059300,4995,4995,4995,4995,0
|
|
20241127,103600,123059300,4995,4995,4995,4995,0
|
|
20241127,103500,123059300,4995,4995,4995,4995,109
|
|
20241127,103400,122514845,4995,4995,4995,4995,0
|
|
20241127,103300,122514845,4995,4980,4995,4980,60
|
|
20241127,103200,122215160,4975,4975,4975,4975,0
|
|
20241127,103100,122215160,4975,4985,4985,4975,500
|
|
20241127,103000,119727150,4995,4995,4995,4995,1
|
|
20241127,102900,119722155,4995,4995,4995,4995,1
|
|
20241127,102800,119717160,4980,4985,4985,4980,799
|
|
20241127,102700,115738090,4995,4995,4995,4995,1
|
|
20241127,102600,115733095,5000,5000,5000,5000,1
|
|
20241127,102500,115728095,4980,4995,5000,4980,8
|
|
20241127,102400,115688190,5000,4980,5000,4980,3
|
|
20241127,102300,115673230,4980,4980,4980,4980,5
|
|
20241127,102200,115648330,5000,5000,5000,5000,1
|
|
20241127,102100,115643330,5000,5000,5000,5000,0
|
|
20241127,102000,115643330,5000,5000,5000,4985,360
|
|
20241127,101900,113848700,4985,4985,4985,4985,102
|
|
20241127,101800,113340230,4985,5000,5000,4985,302
|
|
20241127,101700,111833860,4995,5000,5000,4995,339
|
|
20241127,101600,110140305,5020,5020,5020,5020,0
|
|
20241127,101500,110140305,5020,5020,5020,5020,0
|
|
20241127,101400,110140305,5020,5020,5020,5020,0
|
|
20241127,101300,110140305,5020,5020,5020,5020,0
|
|
20241127,101200,110140305,5020,5020,5020,5020,0
|
|
20241127,101100,110140305,5020,5020,5020,5020,0
|
|
20241127,101000,110140305,5020,5020,5020,5020,1
|
|
20241127,100900,110135285,5020,5020,5020,5020,2
|
|
20241127,100800,110125245,5020,5020,5020,5020,2
|
|
20241127,100700,110115205,4995,5020,5020,4995,16
|
|
20241127,100600,110035160,5020,5020,5020,5020,10
|
|
20241127,100500,109984960,5020,5010,5020,4985,321
|
|
20241127,100400,108376590,5010,5010,5010,5010,106
|
|
20241127,100300,107845530,4985,4985,4985,4985,28
|
|
20241127,100200,107705950,5010,5010,5010,5010,0
|
|
20241127,100100,107705950,5010,5000,5010,5000,1017
|
|
20241127,100000,102610850,5010,5010,5010,5010,0
|
|
20241127,095900,102610850,5010,5010,5010,5010,0
|
|
20241127,095800,102610850,5010,5010,5010,5010,0
|
|
20241127,095700,102610850,5010,5010,5010,5010,23
|
|
20241127,095600,102495620,5000,5000,5000,5000,1067
|
|
20241127,095500,97160620,5000,4995,5000,4995,501
|
|
20241127,095400,94658120,4990,4990,4990,4990,0
|
|
20241127,095300,94658120,4990,4990,4990,4990,671
|
|
20241127,095200,91309830,4990,4990,4990,4990,0
|
|
20241127,095100,91309830,4990,4990,4990,4990,202
|
|
20241127,095000,90301850,4990,4990,4990,4990,0
|
|
20241127,094900,90301850,4990,4990,4990,4990,2
|
|
20241127,094800,90291870,4990,4990,4990,4990,0
|
|
20241127,094700,90291870,4990,4990,4990,4990,0
|
|
20241127,094600,90291870,4990,4990,4990,4990,0
|
|
20241127,094500,90291870,4990,4990,4990,4990,1
|
|
20241127,094400,90286880,4970,4995,4995,4970,51
|
|
20241127,094300,90033385,4990,4965,4990,4965,332
|
|
20241127,094200,88379630,4990,4990,4990,4990,1
|
|
20241127,094100,88374640,4965,4990,4990,4965,984
|
|
20241127,094000,83486355,4990,4990,4990,4990,1
|
|
20241127,093900,83481365,4960,4960,4960,4960,150
|
|
20241127,093800,82737365,4990,4990,4990,4990,0
|
|
20241127,093700,82737365,4990,4990,4990,4990,0
|
|
20241127,093600,82737365,4990,4990,4990,4990,200
|
|
20241127,093500,81739365,4980,4980,4980,4980,675
|
|
20241127,093400,78377865,4980,4980,4980,4980,0
|
|
20241127,093300,78377865,4980,4970,4980,4960,1491
|
|
20241127,093200,70981645,4980,4970,4980,4970,2
|
|
20241127,093100,70971695,4965,4965,4965,4965,0
|
|
20241127,093000,70971695,4965,4965,4965,4965,41
|
|
20241127,092900,70768130,4965,4965,4965,4965,95
|
|
20241127,092800,70296455,4980,4980,4980,4980,5
|
|
20241127,092700,70271555,4985,4985,4985,4965,161
|
|
20241127,092600,69472130,4965,4965,4970,4960,873
|
|
20241127,092500,65137740,4965,4965,4965,4965,383
|
|
20241127,092400,63236145,4970,4980,4980,4970,140
|
|
20241127,092300,62540245,4985,4990,4995,4985,702
|
|
20241127,092200,59038265,4990,4990,4990,4990,501
|
|
20241127,092100,56538275,4990,4990,4990,4990,0
|
|
20241127,092000,56538275,4990,4990,4990,4990,0
|
|
20241127,091900,56538275,4990,4990,4990,4990,31
|
|
20241127,091800,56383585,4985,4985,4985,4985,2
|
|
20241127,091700,56373615,4970,4970,4970,4970,0
|
|
20241127,091600,56373615,4970,4975,4975,4970,618
|
|
20241127,091500,53301650,4995,4995,4995,4995,0
|
|
20241127,091400,53301650,4995,4995,4995,4995,1
|
|
20241127,091300,53296655,5000,5000,5000,5000,0
|
|
20241127,091200,53296655,5000,5000,5000,5000,9
|
|
20241127,091100,53251655,5000,5000,5000,5000,0
|
|
20241127,091000,53251655,5000,4995,5000,4995,302
|
|
20241127,090900,51741665,5000,4995,5000,4995,201
|
|
20241127,090800,50737665,4995,4995,4995,4995,281
|
|
20241127,090700,49334070,4995,4990,4995,4990,2
|
|
20241127,090600,49324085,4985,4970,4985,4970,2946
|
|
20241127,090500,34664965,4940,4970,4970,4940,57
|
|
20241127,090400,34382590,4965,4970,4970,4965,221
|
|
20241127,090300,33285320,4955,4955,4955,4955,0
|
|
20241127,090200,33285320,4955,4955,4955,4955,0
|
|
20241127,090100,33285320,4955,4975,4975,4955,320
|
|
20241127,090000,31699520,4995,4995,4995,4900,6435
|