653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195000,333169375,4620,4620,4620,4620,1689
|
|
20241126,194900,333169375,4620,4620,4620,4620,0
|
|
20241126,194800,333169375,4620,4620,4620,4620,0
|
|
20241126,194700,333169375,4620,4620,4620,4620,0
|
|
20241126,194600,333169375,4620,4620,4620,4620,0
|
|
20241126,194500,333169375,4620,4620,4620,4620,0
|
|
20241126,194400,333169375,4620,4620,4620,4620,0
|
|
20241126,194300,333169375,4620,4620,4620,4620,0
|
|
20241126,194200,333169375,4620,4620,4620,4620,0
|
|
20241126,194100,333169375,4620,4620,4620,4620,0
|
|
20241126,194000,333169375,4620,4620,4620,4620,0
|
|
20241126,193900,333169375,4620,4620,4620,4620,0
|
|
20241126,193800,333169375,4620,4620,4620,4620,0
|
|
20241126,193700,333169375,4620,4620,4620,4620,0
|
|
20241126,193600,333169375,4620,4620,4620,4620,0
|
|
20241126,193500,333169375,4620,4620,4620,4620,0
|
|
20241126,193400,333169375,4620,4620,4620,4620,0
|
|
20241126,193300,333169375,4620,4620,4620,4620,0
|
|
20241126,193200,333169375,4620,4620,4620,4620,0
|
|
20241126,193100,333169375,4620,4620,4620,4620,0
|
|
20241126,193000,333169375,4620,4620,4620,4620,0
|
|
20241126,192900,333169375,4620,4620,4620,4620,0
|
|
20241126,192800,333169375,4620,4620,4620,4620,0
|
|
20241126,192700,333169375,4620,4620,4620,4620,0
|
|
20241126,192600,333169375,4620,4620,4620,4620,0
|
|
20241126,192500,333169375,4620,4620,4620,4620,0
|
|
20241126,192400,333169375,4620,4620,4620,4620,0
|
|
20241126,192300,333169375,4620,4620,4620,4620,0
|
|
20241126,192200,333169375,4620,4620,4620,4620,0
|
|
20241126,192100,333169375,4620,4620,4620,4620,0
|
|
20241126,192000,333169375,4620,4620,4620,4620,1689
|
|
20241126,191900,333169375,4620,4620,4620,4620,0
|
|
20241126,191800,333169375,4620,4620,4620,4620,0
|
|
20241126,191700,333169375,4620,4620,4620,4620,0
|
|
20241126,191600,333169375,4620,4620,4620,4620,0
|
|
20241126,191500,333169375,4620,4620,4620,4620,0
|
|
20241126,191400,333169375,4620,4620,4620,4620,0
|
|
20241126,191300,333169375,4620,4620,4620,4620,0
|
|
20241126,191200,333169375,4620,4620,4620,4620,0
|
|
20241126,191100,333169375,4620,4620,4620,4620,0
|
|
20241126,191000,333169375,4620,4620,4620,4620,0
|
|
20241126,190900,333169375,4620,4620,4620,4620,0
|
|
20241126,190800,333169375,4620,4620,4620,4620,0
|
|
20241126,190700,333169375,4620,4620,4620,4620,0
|
|
20241126,190600,333169375,4620,4620,4620,4620,0
|
|
20241126,190500,333169375,4620,4620,4620,4620,0
|
|
20241126,190400,333169375,4620,4620,4620,4620,0
|
|
20241126,190300,333169375,4620,4620,4620,4620,0
|
|
20241126,190200,333169375,4620,4620,4620,4620,0
|
|
20241126,190100,333169375,4620,4620,4620,4620,0
|
|
20241126,190000,333169375,4620,4620,4620,4620,0
|
|
20241126,185900,333169375,4620,4620,4620,4620,0
|
|
20241126,185800,333169375,4620,4620,4620,4620,0
|
|
20241126,185700,333169375,4620,4620,4620,4620,0
|
|
20241126,185600,333169375,4620,4620,4620,4620,0
|
|
20241126,185500,333169375,4620,4620,4620,4620,0
|
|
20241126,185400,333169375,4620,4620,4620,4620,0
|
|
20241126,185300,333169375,4620,4620,4620,4620,0
|
|
20241126,185200,333169375,4620,4620,4620,4620,0
|
|
20241126,185100,333169375,4620,4620,4620,4620,0
|
|
20241126,185000,333169375,4620,4620,4620,4620,1689
|
|
20241126,184900,333169375,4620,4620,4620,4620,0
|
|
20241126,184800,333169375,4620,4620,4620,4620,0
|
|
20241126,184700,333169375,4620,4620,4620,4620,0
|
|
20241126,184600,333169375,4620,4620,4620,4620,0
|
|
20241126,184500,333169375,4620,4620,4620,4620,0
|
|
20241126,184400,333169375,4620,4620,4620,4620,0
|
|
20241126,184300,333169375,4620,4620,4620,4620,0
|
|
20241126,184200,333169375,4620,4620,4620,4620,0
|
|
20241126,184100,333169375,4620,4620,4620,4620,0
|
|
20241126,184000,333169375,4620,4620,4620,4620,0
|
|
20241126,183900,333169375,4620,4620,4620,4620,0
|
|
20241126,183800,333169375,4620,4620,4620,4620,0
|
|
20241126,183700,333169375,4620,4620,4620,4620,0
|
|
20241126,183600,333169375,4620,4620,4620,4620,0
|
|
20241126,183500,333169375,4620,4620,4620,4620,0
|
|
20241126,183400,333169375,4620,4620,4620,4620,0
|
|
20241126,183300,333169375,4620,4620,4620,4620,0
|
|
20241126,183200,333169375,4620,4620,4620,4620,0
|
|
20241126,183100,333169375,4620,4620,4620,4620,0
|
|
20241126,183000,333169375,4620,4620,4620,4620,0
|
|
20241126,182900,333169375,4620,4620,4620,4620,0
|
|
20241126,182800,333169375,4620,4620,4620,4620,0
|
|
20241126,182700,333169375,4620,4620,4620,4620,0
|
|
20241126,182600,333169375,4620,4620,4620,4620,0
|
|
20241126,182500,333169375,4620,4620,4620,4620,0
|
|
20241126,182400,333169375,4620,4620,4620,4620,0
|
|
20241126,182300,333169375,4620,4620,4620,4620,0
|
|
20241126,182200,333169375,4620,4620,4620,4620,0
|
|
20241126,182100,333169375,4620,4620,4620,4620,0
|
|
20241126,182000,333169375,4620,4620,4620,4620,1689
|
|
20241126,181900,333169375,4620,4620,4620,4620,0
|
|
20241126,181800,333169375,4620,4620,4620,4620,0
|
|
20241126,181700,333169375,4620,4620,4620,4620,0
|
|
20241126,181600,333169375,4620,4620,4620,4620,0
|
|
20241126,181500,333169375,4620,4620,4620,4620,0
|
|
20241126,181400,333169375,4620,4620,4620,4620,0
|
|
20241126,181300,333169375,4620,4620,4620,4620,0
|
|
20241126,181200,333169375,4620,4620,4620,4620,0
|
|
20241126,181100,333169375,4620,4620,4620,4620,0
|
|
20241126,181000,333169375,4620,4620,4620,4620,0
|
|
20241126,180900,333169375,4620,4620,4620,4620,0
|
|
20241126,180800,333169375,4620,4620,4620,4620,0
|
|
20241126,180700,333169375,4620,4620,4620,4620,0
|
|
20241126,180600,333169375,4620,4620,4620,4620,0
|
|
20241126,180500,333169375,4620,4620,4620,4620,0
|
|
20241126,180400,333169375,4620,4620,4620,4620,0
|
|
20241126,180300,333169375,4620,4620,4620,4620,0
|
|
20241126,180200,333169375,4620,4620,4620,4620,0
|
|
20241126,180100,333169375,4620,4620,4620,4620,0
|
|
20241126,180000,333169375,4620,4620,4620,4620,0
|
|
20241126,175900,333169375,4620,4620,4620,4620,0
|
|
20241126,175800,333169375,4620,4620,4620,4620,0
|
|
20241126,175700,333169375,4620,4620,4620,4620,0
|
|
20241126,175600,333169375,4620,4620,4620,4620,0
|
|
20241126,175500,333169375,4620,4620,4620,4620,0
|
|
20241126,175400,333169375,4620,4620,4620,4620,0
|
|
20241126,175300,333169375,4620,4620,4620,4620,0
|
|
20241126,175200,333169375,4620,4620,4620,4620,0
|
|
20241126,175100,333169375,4620,4620,4620,4620,0
|
|
20241126,175000,333169375,4620,4620,4620,4620,1689
|
|
20241126,174900,333169375,4620,4620,4620,4620,0
|
|
20241126,174800,333169375,4620,4620,4620,4620,0
|
|
20241126,174700,333169375,4620,4620,4620,4620,0
|
|
20241126,174600,333169375,4620,4620,4620,4620,0
|
|
20241126,174500,333169375,4620,4620,4620,4620,0
|
|
20241126,174400,333169375,4620,4620,4620,4620,0
|
|
20241126,174300,333169375,4620,4620,4620,4620,0
|
|
20241126,174200,333169375,4620,4620,4620,4620,0
|
|
20241126,174100,333169375,4620,4620,4620,4620,0
|
|
20241126,174000,333169375,4620,4620,4620,4620,0
|
|
20241126,173900,333169375,4620,4620,4620,4620,0
|
|
20241126,173800,333169375,4620,4620,4620,4620,0
|
|
20241126,173700,333169375,4620,4620,4620,4620,0
|
|
20241126,173600,333169375,4620,4620,4620,4620,0
|
|
20241126,173500,333169375,4620,4620,4620,4620,0
|
|
20241126,173400,333169375,4620,4620,4620,4620,0
|
|
20241126,173300,333169375,4620,4620,4620,4620,0
|
|
20241126,173200,333169375,4620,4620,4620,4620,0
|
|
20241126,173100,333169375,4620,4620,4620,4620,0
|
|
20241126,173000,333169375,4620,4620,4620,4620,0
|
|
20241126,172900,333169375,4620,4620,4620,4620,0
|
|
20241126,172800,333169375,4620,4620,4620,4620,0
|
|
20241126,172700,333169375,4620,4620,4620,4620,0
|
|
20241126,172600,333169375,4620,4620,4620,4620,0
|
|
20241126,172500,333169375,4620,4620,4620,4620,0
|
|
20241126,172400,333169375,4620,4620,4620,4620,0
|
|
20241126,172300,333169375,4620,4620,4620,4620,0
|
|
20241126,172200,333169375,4620,4620,4620,4620,0
|
|
20241126,172100,333169375,4620,4620,4620,4620,0
|
|
20241126,172000,333169375,4620,4620,4620,4620,1689
|
|
20241126,171900,333169375,4620,4620,4620,4620,0
|
|
20241126,171800,333169375,4620,4620,4620,4620,0
|
|
20241126,171700,333169375,4620,4620,4620,4620,0
|
|
20241126,171600,333169375,4620,4620,4620,4620,0
|
|
20241126,171500,333169375,4620,4620,4620,4620,0
|
|
20241126,171400,333169375,4620,4620,4620,4620,0
|
|
20241126,171300,333169375,4620,4620,4620,4620,0
|
|
20241126,171200,333169375,4620,4620,4620,4620,0
|
|
20241126,171100,333169375,4620,4620,4620,4620,0
|
|
20241126,171000,333169375,4620,4620,4620,4620,0
|
|
20241126,170900,333169375,4620,4620,4620,4620,0
|
|
20241126,170800,333169375,4620,4620,4620,4620,0
|
|
20241126,170700,333169375,4620,4620,4620,4620,0
|
|
20241126,170600,333169375,4620,4620,4620,4620,0
|
|
20241126,170500,333169375,4620,4620,4620,4620,0
|
|
20241126,170400,333169375,4620,4620,4620,4620,0
|
|
20241126,170300,333169375,4620,4620,4620,4620,0
|
|
20241126,170200,333169375,4620,4620,4620,4620,0
|
|
20241126,170100,333169375,4620,4620,4620,4620,0
|
|
20241126,170000,333169375,4620,4620,4620,4620,0
|
|
20241126,165900,333169375,4620,4620,4620,4620,0
|
|
20241126,165800,333169375,4620,4620,4620,4620,0
|
|
20241126,165700,333169375,4620,4620,4620,4620,0
|
|
20241126,165600,333169375,4620,4620,4620,4620,0
|
|
20241126,165500,333169375,4620,4620,4620,4620,0
|
|
20241126,165400,333169375,4620,4620,4620,4620,0
|
|
20241126,165300,333169375,4620,4620,4620,4620,0
|
|
20241126,165200,333169375,4620,4620,4620,4620,0
|
|
20241126,165100,333169375,4620,4620,4620,4620,0
|
|
20241126,165000,333169375,4620,4620,4620,4620,1689
|
|
20241126,164900,333169375,4620,4620,4620,4620,0
|
|
20241126,164800,333169375,4620,4620,4620,4620,0
|
|
20241126,164700,333169375,4620,4620,4620,4620,0
|
|
20241126,164600,333169375,4620,4620,4620,4620,0
|
|
20241126,164500,333169375,4620,4620,4620,4620,0
|
|
20241126,164400,333169375,4620,4620,4620,4620,0
|
|
20241126,164300,333169375,4620,4620,4620,4620,0
|
|
20241126,164200,333169375,4620,4620,4620,4620,0
|
|
20241126,164100,333169375,4620,4620,4620,4620,0
|
|
20241126,164000,333169375,4620,4620,4620,4620,0
|
|
20241126,163900,333169375,4620,4620,4620,4620,0
|
|
20241126,163800,333169375,4620,4620,4620,4620,0
|
|
20241126,163700,333169375,4620,4620,4620,4620,0
|
|
20241126,163600,333169375,4620,4620,4620,4620,0
|
|
20241126,163500,333169375,4620,4620,4620,4620,0
|
|
20241126,163400,333169375,4620,4620,4620,4620,0
|
|
20241126,163300,333169375,4620,4620,4620,4620,0
|
|
20241126,163200,333169375,4620,4620,4620,4620,0
|
|
20241126,163100,333169375,4620,4620,4620,4620,0
|
|
20241126,163000,333169375,4620,4620,4620,4620,0
|
|
20241126,162900,333169375,4620,4620,4620,4620,0
|
|
20241126,162800,333169375,4620,4620,4620,4620,0
|
|
20241126,162700,333169375,4620,4620,4620,4620,0
|
|
20241126,162600,333169375,4620,4620,4620,4620,0
|
|
20241126,162500,333169375,4620,4620,4620,4620,0
|
|
20241126,162400,333169375,4620,4620,4620,4620,0
|
|
20241126,162300,333169375,4620,4620,4620,4620,0
|
|
20241126,162200,333169375,4620,4620,4620,4620,0
|
|
20241126,162100,333169375,4620,4620,4620,4620,0
|
|
20241126,162000,333169375,4620,4620,4620,4620,1689
|
|
20241126,161900,333169375,4620,4620,4620,4620,0
|
|
20241126,161800,333169375,4620,4620,4620,4620,0
|
|
20241126,161700,333169375,4620,4620,4620,4620,0
|
|
20241126,161600,333169375,4620,4620,4620,4620,0
|
|
20241126,161500,333169375,4620,4620,4620,4620,0
|
|
20241126,161400,333169375,4620,4620,4620,4620,0
|
|
20241126,161300,333169375,4620,4620,4620,4620,0
|
|
20241126,161200,333169375,4620,4620,4620,4620,0
|
|
20241126,161100,333169375,4620,4620,4620,4620,0
|
|
20241126,161000,333169375,4620,4620,4620,4620,0
|
|
20241126,160900,333169375,4620,4620,4620,4620,0
|
|
20241126,160800,333169375,4620,4620,4620,4620,0
|
|
20241126,160700,333169375,4620,4620,4620,4620,0
|
|
20241126,160600,333169375,4620,4620,4620,4620,0
|
|
20241126,160500,333169375,4620,4620,4620,4620,0
|
|
20241126,160400,333169375,4620,4620,4620,4620,0
|
|
20241126,160300,333169375,4620,4620,4620,4620,0
|
|
20241126,160200,333169375,4620,4620,4620,4620,0
|
|
20241126,160100,333169375,4620,4620,4620,4620,0
|
|
20241126,160000,333169375,4620,4620,4620,4620,0
|
|
20241126,155900,333169375,4620,4620,4620,4620,0
|
|
20241126,155800,333169375,4620,4620,4620,4620,0
|
|
20241126,155700,333169375,4620,4620,4620,4620,0
|
|
20241126,155600,333169375,4620,4620,4620,4620,0
|
|
20241126,155500,333169375,4620,4620,4620,4620,0
|
|
20241126,155400,333169375,4620,4620,4620,4620,0
|
|
20241126,155300,333169375,4620,4620,4620,4620,0
|
|
20241126,155200,333169375,4620,4620,4620,4620,0
|
|
20241126,155100,333169375,4620,4620,4620,4620,0
|
|
20241126,155000,333169375,4620,4620,4620,4620,1689
|
|
20241126,154900,333169375,4620,4620,4620,4620,0
|
|
20241126,154800,333169375,4620,4620,4620,4620,0
|
|
20241126,154700,333169375,4620,4620,4620,4620,0
|
|
20241126,154600,333169375,4620,4620,4620,4620,0
|
|
20241126,154500,333169375,4620,4620,4620,4620,0
|
|
20241126,154400,333169375,4620,4620,4620,4620,0
|
|
20241126,154300,333169375,4620,4620,4620,4620,0
|
|
20241126,154200,333169375,4620,4620,4620,4620,0
|
|
20241126,154100,333169375,4620,4620,4620,4620,0
|
|
20241126,154000,333169375,4620,4620,4620,4620,0
|
|
20241126,153900,333169375,4620,4620,4620,4620,0
|
|
20241126,153800,333169375,4620,4620,4620,4620,0
|
|
20241126,153700,333169375,4620,4620,4620,4620,0
|
|
20241126,153600,333169375,4620,4620,4620,4620,0
|
|
20241126,153500,333169375,4620,4620,4620,4620,0
|
|
20241126,153400,333169375,4620,4620,4620,4620,0
|
|
20241126,153300,333169375,4620,4620,4620,4620,0
|
|
20241126,153200,333169375,4620,4620,4620,4620,0
|
|
20241126,153100,333169375,4620,4620,4620,4620,0
|
|
20241126,153000,333169375,4620,4620,4620,4620,1689
|
|
20241126,152900,325366195,4620,4620,4620,4620,0
|
|
20241126,152800,325366195,4620,4620,4620,4620,0
|
|
20241126,152700,325366195,4620,4620,4620,4620,0
|
|
20241126,152600,325366195,4620,4620,4620,4620,0
|
|
20241126,152500,325366195,4620,4620,4620,4620,0
|
|
20241126,152400,325366195,4620,4620,4620,4620,0
|
|
20241126,152300,325366195,4620,4620,4620,4620,0
|
|
20241126,152200,325366195,4620,4620,4620,4620,0
|
|
20241126,152100,325366195,4620,4620,4620,4620,0
|
|
20241126,152000,325366195,4620,4620,4620,4620,0
|
|
20241126,151900,325366195,4620,4595,4620,4585,107
|
|
20241126,151800,324874650,4630,4550,4630,4550,4474
|
|
20241126,151700,304357570,4570,4570,4570,4570,0
|
|
20241126,151600,304357570,4570,4520,4570,4520,5122
|
|
20241126,151500,281091345,4520,4520,4520,4520,0
|
|
20241126,151400,281091345,4520,4520,4520,4520,1
|
|
20241126,151300,281086825,4520,4520,4520,4520,0
|
|
20241126,151200,281086825,4520,4515,4520,4515,400
|
|
20241126,151100,279278830,4515,4515,4515,4515,0
|
|
20241126,151000,279278830,4515,4515,4515,4515,0
|
|
20241126,150900,279278830,4515,4515,4515,4515,0
|
|
20241126,150800,279278830,4515,4520,4520,4515,986
|
|
20241126,150700,274827035,4520,4520,4520,4520,0
|
|
20241126,150600,274827035,4520,4525,4525,4520,3392
|
|
20241126,150500,259495190,4525,4515,4525,4515,25
|
|
20241126,150400,259382260,4505,4505,4505,4505,1
|
|
20241126,150300,259377755,4500,4500,4500,4500,0
|
|
20241126,150200,259377755,4500,4500,4500,4500,0
|
|
20241126,150100,259377755,4500,4500,4500,4500,0
|
|
20241126,150000,259377755,4500,4500,4500,4500,0
|
|
20241126,145900,259377755,4500,4510,4510,4500,379
|
|
20241126,145800,257671705,4515,4515,4515,4515,0
|
|
20241126,145700,257671705,4515,4515,4515,4515,4
|
|
20241126,145600,257653645,4515,4515,4515,4515,1
|
|
20241126,145500,257649130,4520,4515,4520,4515,11
|
|
20241126,145400,257599460,4520,4520,4520,4520,0
|
|
20241126,145300,257599460,4520,4520,4520,4520,0
|
|
20241126,145200,257599460,4520,4520,4520,4520,0
|
|
20241126,145100,257599460,4520,4520,4520,4520,0
|
|
20241126,145000,257599460,4520,4520,4520,4520,0
|
|
20241126,144900,257599460,4520,4520,4520,4520,0
|
|
20241126,144800,257599460,4520,4520,4520,4520,0
|
|
20241126,144700,257599460,4520,4520,4520,4520,0
|
|
20241126,144600,257599460,4520,4515,4520,4515,34
|
|
20241126,144500,257445795,4510,4510,4510,4510,1
|
|
20241126,144400,257441285,4515,4515,4515,4515,0
|
|
20241126,144300,257441285,4515,4515,4515,4515,0
|
|
20241126,144200,257441285,4515,4515,4515,4515,0
|
|
20241126,144100,257441285,4515,4515,4515,4515,0
|
|
20241126,144000,257441285,4515,4515,4515,4515,0
|
|
20241126,143900,257441285,4515,4515,4515,4515,1010
|
|
20241126,143800,252881135,4535,4535,4535,4535,0
|
|
20241126,143700,252881135,4535,4535,4535,4535,0
|
|
20241126,143600,252881135,4535,4535,4535,4535,0
|
|
20241126,143500,252881135,4535,4535,4535,4535,4
|
|
20241126,143400,252862995,4535,4535,4535,4535,0
|
|
20241126,143300,252862995,4535,4535,4535,4535,100
|
|
20241126,143200,252409495,4535,4535,4535,4535,0
|
|
20241126,143100,252409495,4535,4530,4535,4530,95
|
|
20241126,143000,251978685,4535,4535,4535,4535,0
|
|
20241126,142900,251978685,4535,4535,4535,4535,0
|
|
20241126,142800,251978685,4535,4535,4535,4535,0
|
|
20241126,142700,251978685,4535,4525,4535,4525,1000
|
|
20241126,142600,247443695,4515,4515,4515,4515,0
|
|
20241126,142500,247443695,4515,4515,4515,4515,0
|
|
20241126,142400,247443695,4515,4515,4515,4515,0
|
|
20241126,142300,247443695,4515,4515,4515,4515,0
|
|
20241126,142200,247443695,4515,4515,4515,4515,0
|
|
20241126,142100,247443695,4515,4515,4515,4515,20
|
|
20241126,142000,247353395,4545,4545,4545,4545,0
|
|
20241126,141900,247353395,4545,4545,4545,4545,0
|
|
20241126,141800,247353395,4545,4545,4545,4545,0
|
|
20241126,141700,247353395,4545,4545,4545,4545,0
|
|
20241126,141600,247353395,4545,4545,4545,4545,5
|
|
20241126,141500,247330670,4515,4515,4515,4515,0
|
|
20241126,141400,247330670,4515,4500,4550,4500,367
|
|
20241126,141300,245673570,4500,4500,4500,4500,0
|
|
20241126,141200,245673570,4500,4500,4500,4500,0
|
|
20241126,141100,245673570,4500,4490,4500,4490,2017
|
|
20241126,141000,236598735,4485,4485,4485,4485,18
|
|
20241126,140900,236518005,4480,4480,4480,4480,517
|
|
20241126,140800,234201845,4480,4480,4480,4480,0
|
|
20241126,140700,234201845,4480,4480,4480,4480,0
|
|
20241126,140600,234201845,4480,4480,4480,4480,0
|
|
20241126,140500,234201845,4480,4480,4480,4480,1
|
|
20241126,140400,234197365,4475,4475,4475,4475,0
|
|
20241126,140300,234197365,4475,4470,4475,4470,536
|
|
20241126,140200,231801385,4470,4470,4470,4470,0
|
|
20241126,140100,231801385,4470,4470,4470,4470,0
|
|
20241126,140000,231801385,4470,4470,4470,4470,1
|
|
20241126,135900,231796915,4465,4465,4465,4465,0
|
|
20241126,135800,231796915,4465,4465,4465,4465,0
|
|
20241126,135700,231796915,4465,4465,4465,4465,0
|
|
20241126,135600,231796915,4465,4465,4465,4465,0
|
|
20241126,135500,231796915,4465,4465,4465,4465,0
|
|
20241126,135400,231796915,4465,4465,4465,4465,56
|
|
20241126,135300,231546875,4455,4455,4455,4455,31
|
|
20241126,135200,231408770,4460,4460,4460,4460,0
|
|
20241126,135100,231408770,4460,4460,4460,4460,0
|
|
20241126,135000,231408770,4460,4460,4460,4460,0
|
|
20241126,134900,231408770,4460,4460,4460,4460,0
|
|
20241126,134800,231408770,4460,4460,4460,4460,0
|
|
20241126,134700,231408770,4460,4460,4460,4460,0
|
|
20241126,134600,231408770,4460,4460,4460,4460,0
|
|
20241126,134500,231408770,4460,4460,4460,4460,0
|
|
20241126,134400,231408770,4460,4460,4460,4460,0
|
|
20241126,134300,231408770,4460,4460,4460,4460,3014
|
|
20241126,134200,217966330,4460,4460,4460,4460,0
|
|
20241126,134100,217966330,4460,4460,4460,4460,0
|
|
20241126,134000,217966330,4460,4460,4460,4460,0
|
|
20241126,133900,217966330,4460,4460,4460,4460,0
|
|
20241126,133800,217966330,4460,4460,4460,4460,10
|
|
20241126,133700,217921730,4450,4450,4450,4450,0
|
|
20241126,133600,217921730,4450,4450,4450,4450,0
|
|
20241126,133500,217921730,4450,4455,4455,4450,180
|
|
20241126,133400,217120725,4460,4460,4460,4460,0
|
|
20241126,133300,217120725,4460,4460,4460,4460,0
|
|
20241126,133200,217120725,4460,4460,4460,4460,500
|
|
20241126,133100,214890725,4460,4460,4460,4460,0
|
|
20241126,133000,214890725,4460,4460,4460,4460,0
|
|
20241126,132900,214890725,4460,4460,4460,4460,0
|
|
20241126,132800,214890725,4460,4455,4460,4455,5
|
|
20241126,132700,214868445,4445,4445,4445,4445,0
|
|
20241126,132600,214868445,4445,4445,4445,4445,0
|
|
20241126,132500,214868445,4445,4445,4445,4445,0
|
|
20241126,132400,214868445,4445,4445,4445,4445,0
|
|
20241126,132300,214868445,4445,4445,4445,4445,0
|
|
20241126,132200,214868445,4445,4445,4445,4445,108
|
|
20241126,132100,214388385,4445,4445,4445,4445,0
|
|
20241126,132000,214388385,4445,4450,4450,4445,140
|
|
20241126,131900,213766075,4455,4455,4455,4455,1
|
|
20241126,131800,213761620,4450,4450,4450,4450,0
|
|
20241126,131700,213761620,4450,4450,4450,4450,6
|
|
20241126,131600,213734920,4450,4450,4450,4450,0
|
|
20241126,131500,213734920,4450,4450,4450,4450,0
|
|
20241126,131400,213734920,4450,4450,4450,4450,0
|
|
20241126,131300,213734920,4450,4450,4450,4450,17
|
|
20241126,131200,213659270,4455,4455,4455,4455,0
|
|
20241126,131100,213659270,4455,4455,4455,4455,0
|
|
20241126,131000,213659270,4455,4455,4455,4455,0
|
|
20241126,130900,213659270,4455,4455,4455,4455,0
|
|
20241126,130800,213659270,4455,4455,4455,4455,50
|
|
20241126,130700,213436520,4450,4450,4450,4450,31
|
|
20241126,130600,213298570,4450,4450,4450,4450,0
|
|
20241126,130500,213298570,4450,4450,4450,4450,90
|
|
20241126,130400,212898070,4450,4450,4450,4450,0
|
|
20241126,130300,212898070,4450,4450,4450,4450,0
|
|
20241126,130200,212898070,4450,4450,4450,4450,0
|
|
20241126,130100,212898070,4450,4450,4450,4450,0
|
|
20241126,130000,212898070,4450,4450,4450,4450,0
|
|
20241126,125900,212898070,4450,4450,4450,4450,371
|
|
20241126,125800,211247120,4450,4450,4450,4450,0
|
|
20241126,125700,211247120,4450,4435,4450,4435,3000
|
|
20241126,125600,197917645,4430,4430,4430,4430,3
|
|
20241126,125500,197904355,4435,4435,4435,4435,0
|
|
20241126,125400,197904355,4435,4435,4435,4435,0
|
|
20241126,125300,197904355,4435,4435,4435,4435,0
|
|
20241126,125200,197904355,4435,4435,4435,4435,0
|
|
20241126,125100,197904355,4435,4435,4435,4435,0
|
|
20241126,125000,197904355,4435,4435,4435,4435,0
|
|
20241126,124900,197904355,4435,4435,4435,4435,2
|
|
20241126,124800,197895485,4425,4425,4425,4425,0
|
|
20241126,124700,197895485,4425,4425,4425,4425,0
|
|
20241126,124600,197895485,4425,4425,4425,4425,0
|
|
20241126,124500,197895485,4425,4425,4425,4425,0
|
|
20241126,124400,197895485,4425,4425,4425,4425,0
|
|
20241126,124300,197895485,4425,4425,4425,4425,428
|
|
20241126,124200,196001585,4415,4415,4415,4415,0
|
|
20241126,124100,196001585,4415,4425,4425,4415,697
|
|
20241126,124000,192922825,4435,4435,4435,4435,293
|
|
20241126,123900,191623370,4430,4430,4430,4430,0
|
|
20241126,123800,191623370,4430,4430,4430,4430,929
|
|
20241126,123700,187507900,4430,4430,4430,4430,0
|
|
20241126,123600,187507900,4430,4430,4430,4430,5
|
|
20241126,123500,187485750,4450,4450,4450,4450,0
|
|
20241126,123400,187485750,4450,4450,4450,4450,0
|
|
20241126,123300,187485750,4450,4430,4450,4430,2
|
|
20241126,123200,187476870,4420,4420,4420,4420,23
|
|
20241126,123100,187375210,4425,4425,4425,4425,77
|
|
20241126,123000,187034485,4430,4430,4430,4430,0
|
|
20241126,122900,187034485,4430,4430,4430,4430,0
|
|
20241126,122800,187034485,4430,4430,4430,4430,0
|
|
20241126,122700,187034485,4430,4430,4430,4430,0
|
|
20241126,122600,187034485,4430,4430,4430,4430,0
|
|
20241126,122500,187034485,4430,4430,4430,4430,1968
|
|
20241126,122400,178316245,4435,4435,4435,4435,0
|
|
20241126,122300,178316245,4435,4435,4435,4435,0
|
|
20241126,122200,178316245,4435,4435,4435,4435,0
|
|
20241126,122100,178316245,4435,4435,4435,4435,0
|
|
20241126,122000,178316245,4435,4445,4445,4435,2070
|
|
20241126,121900,169135410,4450,4450,4450,4450,0
|
|
20241126,121800,169135410,4450,4450,4450,4450,0
|
|
20241126,121700,169135410,4450,4450,4450,4450,0
|
|
20241126,121600,169135410,4450,4450,4450,4450,0
|
|
20241126,121500,169135410,4450,4450,4450,4450,0
|
|
20241126,121400,169135410,4450,4450,4450,4450,0
|
|
20241126,121300,169135410,4450,4450,4450,4450,0
|
|
20241126,121200,169135410,4450,4450,4450,4450,0
|
|
20241126,121100,169135410,4450,4450,4450,4450,0
|
|
20241126,121000,169135410,4450,4450,4450,4450,0
|
|
20241126,120900,169135410,4450,4450,4450,4450,0
|
|
20241126,120800,169135410,4450,4450,4450,4450,0
|
|
20241126,120700,169135410,4450,4450,4450,4450,0
|
|
20241126,120600,169135410,4450,4450,4450,4450,3
|
|
20241126,120500,169122060,4455,4455,4455,4455,0
|
|
20241126,120400,169122060,4455,4455,4455,4455,0
|
|
20241126,120300,169122060,4455,4455,4455,4455,1
|
|
20241126,120200,169117605,4455,4455,4455,4455,0
|
|
20241126,120100,169117605,4455,4455,4455,4455,134
|
|
20241126,120000,168520635,4455,4455,4455,4455,0
|
|
20241126,115900,168520635,4455,4455,4455,4455,0
|
|
20241126,115800,168520635,4455,4455,4455,4455,0
|
|
20241126,115700,168520635,4455,4455,4455,4455,152
|
|
20241126,115600,167843475,4460,4460,4460,4460,0
|
|
20241126,115500,167843475,4460,4460,4460,4460,147
|
|
20241126,115400,167187855,4455,4455,4455,4455,0
|
|
20241126,115300,167187855,4455,4455,4455,4455,93
|
|
20241126,115200,166773540,4455,4455,4455,4455,0
|
|
20241126,115100,166773540,4455,4455,4455,4455,1
|
|
20241126,115000,166769085,4455,4455,4455,4455,0
|
|
20241126,114900,166769085,4455,4455,4455,4455,0
|
|
20241126,114800,166769085,4455,4455,4455,4455,0
|
|
20241126,114700,166769085,4455,4455,4455,4455,1
|
|
20241126,114600,166764630,4445,4445,4445,4445,0
|
|
20241126,114500,166764630,4445,4445,4445,4445,0
|
|
20241126,114400,166764630,4445,4445,4445,4445,0
|
|
20241126,114300,166764630,4445,4445,4445,4445,0
|
|
20241126,114200,166764630,4445,4445,4445,4445,0
|
|
20241126,114100,166764630,4445,4445,4445,4445,0
|
|
20241126,114000,166764630,4445,4445,4445,4445,0
|
|
20241126,113900,166764630,4445,4445,4445,4445,0
|
|
20241126,113800,166764630,4445,4445,4445,4445,0
|
|
20241126,113700,166764630,4445,4445,4445,4445,0
|
|
20241126,113600,166764630,4445,4445,4445,4445,0
|
|
20241126,113500,166764630,4445,4445,4445,4445,0
|
|
20241126,113400,166764630,4445,4445,4445,4445,0
|
|
20241126,113300,166764630,4445,4445,4445,4445,0
|
|
20241126,113200,166764630,4445,4445,4455,4445,51
|
|
20241126,113100,166537885,4445,4445,4445,4445,0
|
|
20241126,113000,166537885,4445,4445,4445,4445,155
|
|
20241126,112900,165848910,4450,4450,4450,4450,0
|
|
20241126,112800,165848910,4450,4450,4450,4450,0
|
|
20241126,112700,165848910,4450,4450,4450,4450,0
|
|
20241126,112600,165848910,4450,4450,4450,4450,11
|
|
20241126,112500,165799960,4455,4455,4455,4455,0
|
|
20241126,112400,165799960,4455,4455,4455,4455,27
|
|
20241126,112300,165679675,4455,4455,4455,4455,11
|
|
20241126,112200,165630670,4450,4450,4450,4450,146
|
|
20241126,112100,164980970,4445,4445,4445,4445,50
|
|
20241126,112000,164758720,4445,4445,4445,4445,0
|
|
20241126,111900,164758720,4445,4445,4445,4445,161
|
|
20241126,111800,164043075,4435,4435,4435,4435,31
|
|
20241126,111700,163905590,4440,4440,4440,4440,0
|
|
20241126,111600,163905590,4440,4440,4440,4440,0
|
|
20241126,111500,163905590,4440,4440,4440,4440,452
|
|
20241126,111400,161898710,4440,4440,4440,4440,0
|
|
20241126,111300,161898710,4440,4440,4440,4440,0
|
|
20241126,111200,161898710,4440,4435,4440,4435,16
|
|
20241126,111100,161827745,4435,4435,4435,4435,0
|
|
20241126,111000,161827745,4435,4435,4435,4435,4
|
|
20241126,110900,161810005,4435,4435,4435,4435,1
|
|
20241126,110800,161805570,4435,4435,4435,4435,0
|
|
20241126,110700,161805570,4435,4435,4435,4435,111
|
|
20241126,110600,161313285,4435,4435,4435,4435,0
|
|
20241126,110500,161313285,4435,4435,4435,4435,0
|
|
20241126,110400,161313285,4435,4435,4435,4435,0
|
|
20241126,110300,161313285,4435,4435,4435,4435,0
|
|
20241126,110200,161313285,4435,4435,4435,4435,0
|
|
20241126,110100,161313285,4435,4435,4435,4435,50
|
|
20241126,110000,161091535,4435,4435,4435,4435,0
|
|
20241126,105900,161091535,4435,4435,4435,4435,1
|
|
20241126,105800,161087100,4435,4435,4435,4435,0
|
|
20241126,105700,161087100,4435,4435,4435,4435,0
|
|
20241126,105600,161087100,4435,4435,4435,4435,2
|
|
20241126,105500,161078230,4430,4430,4430,4430,0
|
|
20241126,105400,161078230,4430,4430,4430,4430,0
|
|
20241126,105300,161078230,4430,4430,4430,4430,0
|
|
20241126,105200,161078230,4430,4430,4430,4430,0
|
|
20241126,105100,161078230,4430,4430,4430,4430,0
|
|
20241126,105000,161078230,4430,4425,4430,4425,609
|
|
20241126,104900,158383355,4425,4425,4425,4425,0
|
|
20241126,104800,158383355,4425,4425,4425,4425,0
|
|
20241126,104700,158383355,4425,4425,4425,4425,1
|
|
20241126,104600,158378930,4420,4420,4420,4420,2
|
|
20241126,104500,158370090,4420,4410,4420,4410,1853
|
|
20241126,104400,150184560,4410,4410,4410,4410,0
|
|
20241126,104300,150184560,4410,4410,4410,4410,100
|
|
20241126,104200,149743560,4400,4400,4400,4400,0
|
|
20241126,104100,149743560,4400,4400,4400,4400,15
|
|
20241126,104000,149677560,4400,4400,4400,4400,595
|
|
20241126,103900,147059560,4395,4395,4395,4395,0
|
|
20241126,103800,147059560,4395,4395,4395,4395,0
|
|
20241126,103700,147059560,4395,4395,4395,4395,0
|
|
20241126,103600,147059560,4395,4395,4395,4395,1
|
|
20241126,103500,147055165,4400,4400,4400,4400,0
|
|
20241126,103400,147055165,4400,4400,4400,4400,810
|
|
20241126,103300,143491165,4400,4400,4400,4400,1510
|
|
20241126,103200,136847165,4390,4400,4400,4390,1800
|
|
20241126,103100,128939665,4400,4420,4420,4390,2497
|
|
20241126,103000,117945725,4425,4425,4425,4425,0
|
|
20241126,102900,117945725,4425,4425,4425,4425,0
|
|
20241126,102800,117945725,4425,4425,4425,4425,0
|
|
20241126,102700,117945725,4425,4425,4425,4425,1
|
|
20241126,102600,117941300,4415,4415,4415,4415,0
|
|
20241126,102500,117941300,4415,4415,4415,4415,0
|
|
20241126,102400,117941300,4415,4425,4425,4415,37
|
|
20241126,102300,117777930,4410,4410,4410,4410,0
|
|
20241126,102200,117777930,4410,4410,4410,4410,0
|
|
20241126,102100,117777930,4410,4415,4415,4410,1000
|
|
20241126,102000,113367470,4415,4415,4415,4415,0
|
|
20241126,101900,113367470,4415,4415,4415,4415,0
|
|
20241126,101800,113367470,4415,4415,4415,4415,0
|
|
20241126,101700,113367470,4415,4415,4415,4415,0
|
|
20241126,101600,113367470,4415,4415,4415,4415,354
|
|
20241126,101500,111804560,4410,4410,4410,4410,0
|
|
20241126,101400,111804560,4410,4410,4410,4410,0
|
|
20241126,101300,111804560,4410,4410,4410,4410,0
|
|
20241126,101200,111804560,4410,4410,4410,4410,8
|
|
20241126,101100,111769280,4415,4415,4415,4415,0
|
|
20241126,101000,111769280,4415,4415,4415,4415,0
|
|
20241126,100900,111769280,4415,4415,4415,4415,0
|
|
20241126,100800,111769280,4415,4415,4415,4415,0
|
|
20241126,100700,111769280,4415,4415,4415,4415,1
|
|
20241126,100600,111764865,4415,4415,4415,4415,0
|
|
20241126,100500,111764865,4415,4415,4415,4415,5
|
|
20241126,100400,111742790,4415,4410,4415,4410,2
|
|
20241126,100300,111733965,4415,4415,4415,4415,12
|
|
20241126,100200,111680985,4415,4415,4415,4415,0
|
|
20241126,100100,111680985,4415,4405,4415,4405,2
|
|
20241126,100000,111672165,4415,4405,4430,4405,887
|
|
20241126,095900,107756055,4405,4425,4425,4405,1515
|
|
20241126,095800,101071055,4420,4420,4420,4420,10
|
|
20241126,095700,101026855,4420,4420,4420,4420,0
|
|
20241126,095600,101026855,4420,4420,4420,4420,231
|
|
20241126,095500,100005835,4430,4430,4430,4430,0
|
|
20241126,095400,100005835,4430,4430,4430,4430,703
|
|
20241126,095300,96891545,4425,4445,4445,4425,1005
|
|
20241126,095200,92444255,4425,4425,4425,4425,0
|
|
20241126,095100,92444255,4425,4425,4425,4425,0
|
|
20241126,095000,92444255,4425,4425,4425,4425,0
|
|
20241126,094900,92444255,4425,4430,4430,4425,500
|
|
20241126,094800,90231030,4445,4445,4445,4445,0
|
|
20241126,094700,90231030,4445,4445,4445,4445,0
|
|
20241126,094600,90231030,4445,4445,4445,4445,0
|
|
20241126,094500,90231030,4445,4445,4445,4445,100
|
|
20241126,094400,89786530,4445,4445,4445,4445,1
|
|
20241126,094300,89782085,4445,4445,4445,4445,0
|
|
20241126,094200,89782085,4445,4440,4445,4440,10
|
|
20241126,094100,89737670,4435,4435,4435,4435,0
|
|
20241126,094000,89737670,4435,4435,4435,4435,0
|
|
20241126,093900,89737670,4435,4435,4435,4435,117
|
|
20241126,093800,89218775,4425,4440,4440,4425,300
|
|
20241126,093700,87890145,4440,4440,4440,4440,131
|
|
20241126,093600,87308505,4440,4440,4440,4440,0
|
|
20241126,093500,87308505,4440,4440,4440,4440,0
|
|
20241126,093400,87308505,4440,4440,4440,4440,31
|
|
20241126,093300,87170865,4440,4440,4440,4440,0
|
|
20241126,093200,87170865,4440,4430,4440,4430,1681
|
|
20241126,093100,79713105,4430,4430,4430,4430,5
|
|
20241126,093000,79690955,4430,4430,4430,4430,2
|
|
20241126,092900,79682095,4425,4425,4425,4425,0
|
|
20241126,092800,79682095,4425,4425,4430,4425,550
|
|
20241126,092700,77246095,4425,4425,4425,4425,50
|
|
20241126,092600,77024845,4420,4420,4420,4420,181
|
|
20241126,092500,76224825,4420,4420,4420,4420,0
|
|
20241126,092400,76224825,4420,4420,4420,4420,0
|
|
20241126,092300,76224825,4420,4420,4420,4420,24
|
|
20241126,092200,76118745,4425,4425,4425,4425,0
|
|
20241126,092100,76118745,4425,4425,4425,4425,1
|
|
20241126,092000,76114320,4410,4455,4455,4400,7272
|
|
20241126,091900,44012635,4460,4460,4460,4460,20
|
|
20241126,091800,43923435,4475,4470,4475,4390,6493
|
|
20241126,091700,15206740,4460,4460,4460,4460,0
|
|
20241126,091600,15206740,4460,4460,4460,4460,31
|
|
20241126,091500,15068480,4465,4465,4465,4465,1
|
|
20241126,091400,15064015,4470,4470,4470,4470,0
|
|
20241126,091300,15064015,4470,4470,4470,4470,0
|
|
20241126,091200,15064015,4470,4470,4470,4470,801
|
|
20241126,091100,11483545,4475,4475,4475,4475,0
|
|
20241126,091000,11483545,4475,4475,4475,4475,937
|
|
20241126,090900,7290470,4470,4470,4470,4470,0
|
|
20241126,090800,7290470,4470,4470,4470,4470,940
|
|
20241126,090700,3088670,4490,4490,4490,4490,2
|
|
20241126,090600,3079690,4490,4490,4490,4490,6
|
|
20241126,090500,3052750,4490,4490,4490,4490,0
|
|
20241126,090400,3052750,4490,4490,4490,4490,1
|
|
20241126,090300,3048260,4460,4460,4460,4460,0
|
|
20241126,090200,3048260,4460,4460,4460,4460,0
|
|
20241126,090100,3048260,4460,4460,4460,4460,1
|
|
20241126,090000,3043800,4450,4450,4450,4450,684
|