647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,194400,237697825,4490,4490,4490,4490,566
|
|
20241120,194300,237697825,4490,4490,4490,4490,0
|
|
20241120,194200,237697825,4490,4490,4490,4490,0
|
|
20241120,194100,237697825,4490,4490,4490,4490,0
|
|
20241120,194000,237697825,4490,4490,4490,4490,0
|
|
20241120,193900,237697825,4490,4490,4490,4490,0
|
|
20241120,193800,237697825,4490,4490,4490,4490,0
|
|
20241120,193700,237697825,4490,4490,4490,4490,0
|
|
20241120,193600,237697825,4490,4490,4490,4490,0
|
|
20241120,193500,237697825,4490,4490,4490,4490,0
|
|
20241120,193400,237697825,4490,4490,4490,4490,0
|
|
20241120,193300,237697825,4490,4490,4490,4490,0
|
|
20241120,193200,237697825,4490,4490,4490,4490,0
|
|
20241120,193100,237697825,4490,4490,4490,4490,0
|
|
20241120,193000,237697825,4490,4490,4490,4490,0
|
|
20241120,192900,237697825,4490,4490,4490,4490,0
|
|
20241120,192800,237697825,4490,4490,4490,4490,0
|
|
20241120,192700,237697825,4490,4490,4490,4490,0
|
|
20241120,192600,237697825,4490,4490,4490,4490,0
|
|
20241120,192500,237697825,4490,4490,4490,4490,0
|
|
20241120,192400,237697825,4490,4490,4490,4490,0
|
|
20241120,192300,237697825,4490,4490,4490,4490,0
|
|
20241120,192200,237697825,4490,4490,4490,4490,0
|
|
20241120,192100,237697825,4490,4490,4490,4490,0
|
|
20241120,192000,237697825,4490,4490,4490,4490,0
|
|
20241120,191900,237697825,4490,4490,4490,4490,0
|
|
20241120,191800,237697825,4490,4490,4490,4490,0
|
|
20241120,191700,237697825,4490,4490,4490,4490,0
|
|
20241120,191600,237697825,4490,4490,4490,4490,0
|
|
20241120,191500,237697825,4490,4490,4490,4490,0
|
|
20241120,191400,237697825,4490,4490,4490,4490,566
|
|
20241120,191300,237697825,4490,4490,4490,4490,0
|
|
20241120,191200,237697825,4490,4490,4490,4490,0
|
|
20241120,191100,237697825,4490,4490,4490,4490,0
|
|
20241120,191000,237697825,4490,4490,4490,4490,0
|
|
20241120,190900,237697825,4490,4490,4490,4490,0
|
|
20241120,190800,237697825,4490,4490,4490,4490,0
|
|
20241120,190700,237697825,4490,4490,4490,4490,0
|
|
20241120,190600,237697825,4490,4490,4490,4490,0
|
|
20241120,190500,237697825,4490,4490,4490,4490,0
|
|
20241120,190400,237697825,4490,4490,4490,4490,0
|
|
20241120,190300,237697825,4490,4490,4490,4490,0
|
|
20241120,190200,237697825,4490,4490,4490,4490,0
|
|
20241120,190100,237697825,4490,4490,4490,4490,0
|
|
20241120,190000,237697825,4490,4490,4490,4490,0
|
|
20241120,185900,237697825,4490,4490,4490,4490,0
|
|
20241120,185800,237697825,4490,4490,4490,4490,0
|
|
20241120,185700,237697825,4490,4490,4490,4490,0
|
|
20241120,185600,237697825,4490,4490,4490,4490,0
|
|
20241120,185500,237697825,4490,4490,4490,4490,0
|
|
20241120,185400,237697825,4490,4490,4490,4490,0
|
|
20241120,185300,237697825,4490,4490,4490,4490,0
|
|
20241120,185200,237697825,4490,4490,4490,4490,0
|
|
20241120,185100,237697825,4490,4490,4490,4490,0
|
|
20241120,185000,237697825,4490,4490,4490,4490,0
|
|
20241120,184900,237697825,4490,4490,4490,4490,0
|
|
20241120,184800,237697825,4490,4490,4490,4490,0
|
|
20241120,184700,237697825,4490,4490,4490,4490,0
|
|
20241120,184600,237697825,4490,4490,4490,4490,0
|
|
20241120,184500,237697825,4490,4490,4490,4490,0
|
|
20241120,184400,237697825,4490,4490,4490,4490,566
|
|
20241120,184300,237697825,4490,4490,4490,4490,0
|
|
20241120,184200,237697825,4490,4490,4490,4490,0
|
|
20241120,184100,237697825,4490,4490,4490,4490,0
|
|
20241120,184000,237697825,4490,4490,4490,4490,0
|
|
20241120,183900,237697825,4490,4490,4490,4490,0
|
|
20241120,183800,237697825,4490,4490,4490,4490,0
|
|
20241120,183700,237697825,4490,4490,4490,4490,0
|
|
20241120,183600,237697825,4490,4490,4490,4490,0
|
|
20241120,183500,237697825,4490,4490,4490,4490,0
|
|
20241120,183400,237697825,4490,4490,4490,4490,0
|
|
20241120,183300,237697825,4490,4490,4490,4490,0
|
|
20241120,183200,237697825,4490,4490,4490,4490,0
|
|
20241120,183100,237697825,4490,4490,4490,4490,0
|
|
20241120,183000,237697825,4490,4490,4490,4490,0
|
|
20241120,182900,237697825,4490,4490,4490,4490,0
|
|
20241120,182800,237697825,4490,4490,4490,4490,0
|
|
20241120,182700,237697825,4490,4490,4490,4490,0
|
|
20241120,182600,237697825,4490,4490,4490,4490,0
|
|
20241120,182500,237697825,4490,4490,4490,4490,0
|
|
20241120,182400,237697825,4490,4490,4490,4490,0
|
|
20241120,182300,237697825,4490,4490,4490,4490,0
|
|
20241120,182200,237697825,4490,4490,4490,4490,0
|
|
20241120,182100,237697825,4490,4490,4490,4490,0
|
|
20241120,182000,237697825,4490,4490,4490,4490,0
|
|
20241120,181900,237697825,4490,4490,4490,4490,0
|
|
20241120,181800,237697825,4490,4490,4490,4490,0
|
|
20241120,181700,237697825,4490,4490,4490,4490,0
|
|
20241120,181600,237697825,4490,4490,4490,4490,0
|
|
20241120,181500,237697825,4490,4490,4490,4490,0
|
|
20241120,181400,237697825,4490,4490,4490,4490,566
|
|
20241120,181300,237697825,4490,4490,4490,4490,0
|
|
20241120,181200,237697825,4490,4490,4490,4490,0
|
|
20241120,181100,237697825,4490,4490,4490,4490,0
|
|
20241120,181000,237697825,4490,4490,4490,4490,0
|
|
20241120,180900,237697825,4490,4490,4490,4490,0
|
|
20241120,180800,237697825,4490,4490,4490,4490,0
|
|
20241120,180700,237697825,4490,4490,4490,4490,0
|
|
20241120,180600,237697825,4490,4490,4490,4490,0
|
|
20241120,180500,237697825,4490,4490,4490,4490,0
|
|
20241120,180400,237697825,4490,4490,4490,4490,0
|
|
20241120,180300,237697825,4490,4490,4490,4490,0
|
|
20241120,180200,237697825,4490,4490,4490,4490,0
|
|
20241120,180100,237697825,4490,4490,4490,4490,0
|
|
20241120,180000,237697825,4490,4490,4490,4490,0
|
|
20241120,175900,237697825,4490,4490,4490,4490,0
|
|
20241120,175800,237697825,4490,4490,4490,4490,0
|
|
20241120,175700,237697825,4490,4490,4490,4490,0
|
|
20241120,175600,237697825,4490,4490,4490,4490,0
|
|
20241120,175500,237697825,4490,4490,4490,4490,0
|
|
20241120,175400,237697825,4490,4490,4490,4490,0
|
|
20241120,175300,237697825,4490,4490,4490,4490,0
|
|
20241120,175200,237697825,4490,4490,4490,4490,0
|
|
20241120,175100,237697825,4490,4490,4490,4490,0
|
|
20241120,175000,237697825,4490,4490,4490,4490,0
|
|
20241120,174900,237697825,4490,4490,4490,4490,0
|
|
20241120,174800,237697825,4490,4490,4490,4490,0
|
|
20241120,174700,237697825,4490,4490,4490,4490,0
|
|
20241120,174600,237697825,4490,4490,4490,4490,0
|
|
20241120,174500,237697825,4490,4490,4490,4490,0
|
|
20241120,174400,237697825,4490,4490,4490,4490,566
|
|
20241120,174300,237697825,4490,4490,4490,4490,0
|
|
20241120,174200,237697825,4490,4490,4490,4490,0
|
|
20241120,174100,237697825,4490,4490,4490,4490,0
|
|
20241120,174000,237697825,4490,4490,4490,4490,0
|
|
20241120,173900,237697825,4490,4490,4490,4490,0
|
|
20241120,173800,237697825,4490,4490,4490,4490,0
|
|
20241120,173700,237697825,4490,4490,4490,4490,0
|
|
20241120,173600,237697825,4490,4490,4490,4490,0
|
|
20241120,173500,237697825,4490,4490,4490,4490,0
|
|
20241120,173400,237697825,4490,4490,4490,4490,0
|
|
20241120,173300,237697825,4490,4490,4490,4490,0
|
|
20241120,173200,237697825,4490,4490,4490,4490,0
|
|
20241120,173100,237697825,4490,4490,4490,4490,0
|
|
20241120,173000,237697825,4490,4490,4490,4490,0
|
|
20241120,172900,237697825,4490,4490,4490,4490,0
|
|
20241120,172800,237697825,4490,4490,4490,4490,0
|
|
20241120,172700,237697825,4490,4490,4490,4490,0
|
|
20241120,172600,237697825,4490,4490,4490,4490,0
|
|
20241120,172500,237697825,4490,4490,4490,4490,0
|
|
20241120,172400,237697825,4490,4490,4490,4490,0
|
|
20241120,172300,237697825,4490,4490,4490,4490,0
|
|
20241120,172200,237697825,4490,4490,4490,4490,0
|
|
20241120,172100,237697825,4490,4490,4490,4490,0
|
|
20241120,172000,237697825,4490,4490,4490,4490,0
|
|
20241120,171900,237697825,4490,4490,4490,4490,0
|
|
20241120,171800,237697825,4490,4490,4490,4490,0
|
|
20241120,171700,237697825,4490,4490,4490,4490,0
|
|
20241120,171600,237697825,4490,4490,4490,4490,0
|
|
20241120,171500,237697825,4490,4490,4490,4490,0
|
|
20241120,171400,237697825,4490,4490,4490,4490,566
|
|
20241120,171300,237697825,4490,4490,4490,4490,0
|
|
20241120,171200,237697825,4490,4490,4490,4490,0
|
|
20241120,171100,237697825,4490,4490,4490,4490,0
|
|
20241120,171000,237697825,4490,4490,4490,4490,0
|
|
20241120,170900,237697825,4490,4490,4490,4490,0
|
|
20241120,170800,237697825,4490,4490,4490,4490,0
|
|
20241120,170700,237697825,4490,4490,4490,4490,0
|
|
20241120,170600,237697825,4490,4490,4490,4490,0
|
|
20241120,170500,237697825,4490,4490,4490,4490,0
|
|
20241120,170400,237697825,4490,4490,4490,4490,0
|
|
20241120,170300,237697825,4490,4490,4490,4490,0
|
|
20241120,170200,237697825,4490,4490,4490,4490,0
|
|
20241120,170100,237697825,4490,4490,4490,4490,0
|
|
20241120,170000,237697825,4490,4490,4490,4490,0
|
|
20241120,165900,237697825,4490,4490,4490,4490,0
|
|
20241120,165800,237697825,4490,4490,4490,4490,0
|
|
20241120,165700,237697825,4490,4490,4490,4490,0
|
|
20241120,165600,237697825,4490,4490,4490,4490,0
|
|
20241120,165500,237697825,4490,4490,4490,4490,0
|
|
20241120,165400,237697825,4490,4490,4490,4490,0
|
|
20241120,165300,237697825,4490,4490,4490,4490,0
|
|
20241120,165200,237697825,4490,4490,4490,4490,0
|
|
20241120,165100,237697825,4490,4490,4490,4490,0
|
|
20241120,165000,237697825,4490,4490,4490,4490,0
|
|
20241120,164900,237697825,4490,4490,4490,4490,0
|
|
20241120,164800,237697825,4490,4490,4490,4490,0
|
|
20241120,164700,237697825,4490,4490,4490,4490,0
|
|
20241120,164600,237697825,4490,4490,4490,4490,0
|
|
20241120,164500,237697825,4490,4490,4490,4490,0
|
|
20241120,164400,237697825,4490,4490,4490,4490,566
|
|
20241120,164300,237697825,4490,4490,4490,4490,0
|
|
20241120,164200,237697825,4490,4490,4490,4490,0
|
|
20241120,164100,237697825,4490,4490,4490,4490,0
|
|
20241120,164000,237697825,4490,4490,4490,4490,0
|
|
20241120,163900,237697825,4490,4490,4490,4490,0
|
|
20241120,163800,237697825,4490,4490,4490,4490,0
|
|
20241120,163700,237697825,4490,4490,4490,4490,0
|
|
20241120,163600,237697825,4490,4490,4490,4490,0
|
|
20241120,163500,237697825,4490,4490,4490,4490,0
|
|
20241120,163400,237697825,4490,4490,4490,4490,0
|
|
20241120,163300,237697825,4490,4490,4490,4490,0
|
|
20241120,163200,237697825,4490,4490,4490,4490,0
|
|
20241120,163100,237697825,4490,4490,4490,4490,0
|
|
20241120,163000,237697825,4490,4490,4490,4490,0
|
|
20241120,162900,237697825,4490,4490,4490,4490,0
|
|
20241120,162800,237697825,4490,4490,4490,4490,0
|
|
20241120,162700,237697825,4490,4490,4490,4490,0
|
|
20241120,162600,237697825,4490,4490,4490,4490,0
|
|
20241120,162500,237697825,4490,4490,4490,4490,0
|
|
20241120,162400,237697825,4490,4490,4490,4490,0
|
|
20241120,162300,237697825,4490,4490,4490,4490,0
|
|
20241120,162200,237697825,4490,4490,4490,4490,0
|
|
20241120,162100,237697825,4490,4490,4490,4490,0
|
|
20241120,162000,237697825,4490,4490,4490,4490,0
|
|
20241120,161900,237697825,4490,4490,4490,4490,0
|
|
20241120,161800,237697825,4490,4490,4490,4490,0
|
|
20241120,161700,237697825,4490,4490,4490,4490,0
|
|
20241120,161600,237697825,4490,4490,4490,4490,0
|
|
20241120,161500,237697825,4490,4490,4490,4490,0
|
|
20241120,161400,237697825,4490,4490,4490,4490,566
|
|
20241120,161300,237697825,4490,4490,4490,4490,0
|
|
20241120,161200,237697825,4490,4490,4490,4490,0
|
|
20241120,161100,237697825,4490,4490,4490,4490,0
|
|
20241120,161000,237697825,4490,4490,4490,4490,0
|
|
20241120,160900,237697825,4490,4490,4490,4490,0
|
|
20241120,160800,237697825,4490,4490,4490,4490,0
|
|
20241120,160700,237697825,4490,4490,4490,4490,0
|
|
20241120,160600,237697825,4490,4490,4490,4490,0
|
|
20241120,160500,237697825,4490,4490,4490,4490,0
|
|
20241120,160400,237697825,4490,4490,4490,4490,0
|
|
20241120,160300,237697825,4490,4490,4490,4490,0
|
|
20241120,160200,237697825,4490,4490,4490,4490,0
|
|
20241120,160100,237697825,4490,4490,4490,4490,0
|
|
20241120,160000,237697825,4490,4490,4490,4490,0
|
|
20241120,155900,237697825,4490,4490,4490,4490,0
|
|
20241120,155800,237697825,4490,4490,4490,4490,0
|
|
20241120,155700,237697825,4490,4490,4490,4490,0
|
|
20241120,155600,237697825,4490,4490,4490,4490,0
|
|
20241120,155500,237697825,4490,4490,4490,4490,0
|
|
20241120,155400,237697825,4490,4490,4490,4490,0
|
|
20241120,155300,237697825,4490,4490,4490,4490,0
|
|
20241120,155200,237697825,4490,4490,4490,4490,0
|
|
20241120,155100,237697825,4490,4490,4490,4490,0
|
|
20241120,155000,237697825,4490,4490,4490,4490,0
|
|
20241120,154900,237697825,4490,4490,4490,4490,0
|
|
20241120,154800,237697825,4490,4490,4490,4490,0
|
|
20241120,154700,237697825,4490,4490,4490,4490,0
|
|
20241120,154600,237697825,4490,4490,4490,4490,0
|
|
20241120,154500,237697825,4490,4490,4490,4490,0
|
|
20241120,154400,237697825,4490,4490,4490,4490,566
|
|
20241120,154300,237697825,4490,4490,4490,4490,0
|
|
20241120,154200,237697825,4490,4490,4490,4490,0
|
|
20241120,154100,237697825,4490,4490,4490,4490,0
|
|
20241120,154000,237697825,4490,4490,4490,4490,0
|
|
20241120,153900,237697825,4490,4490,4490,4490,0
|
|
20241120,153800,237697825,4490,4490,4490,4490,0
|
|
20241120,153700,237697825,4490,4490,4490,4490,0
|
|
20241120,153600,237697825,4490,4490,4490,4490,0
|
|
20241120,153500,237697825,4490,4490,4490,4490,0
|
|
20241120,153400,237697825,4490,4490,4490,4490,0
|
|
20241120,153300,237697825,4490,4490,4490,4490,0
|
|
20241120,153200,237697825,4490,4490,4490,4490,0
|
|
20241120,153100,237697825,4490,4490,4490,4490,0
|
|
20241120,153000,237697825,4490,4490,4490,4490,566
|
|
20241120,152900,235156485,4490,4490,4490,4490,0
|
|
20241120,152800,235156485,4490,4490,4490,4490,0
|
|
20241120,152700,235156485,4490,4490,4490,4490,0
|
|
20241120,152600,235156485,4490,4490,4490,4490,0
|
|
20241120,152500,235156485,4490,4490,4490,4490,0
|
|
20241120,152400,235156485,4490,4490,4490,4490,0
|
|
20241120,152300,235156485,4490,4490,4490,4490,0
|
|
20241120,152200,235156485,4490,4490,4490,4490,0
|
|
20241120,152100,235156485,4490,4490,4490,4490,0
|
|
20241120,152000,235156485,4490,4490,4490,4490,0
|
|
20241120,151900,235156485,4490,4490,4490,4490,0
|
|
20241120,151800,235156485,4490,4490,4490,4490,0
|
|
20241120,151700,235156485,4490,4490,4490,4490,0
|
|
20241120,151600,235156485,4490,4490,4490,4490,0
|
|
20241120,151500,235156485,4490,4490,4490,4490,0
|
|
20241120,151400,235156485,4490,4490,4490,4490,59
|
|
20241120,151300,234891575,4490,4490,4490,4490,5
|
|
20241120,151200,234869125,4490,4490,4490,4490,1
|
|
20241120,151100,234864635,4490,4490,4490,4490,136
|
|
20241120,151000,234253995,4485,4485,4485,4485,91
|
|
20241120,150900,233845860,4490,4485,4490,4485,403
|
|
20241120,150800,232036835,4485,4485,4485,4485,215
|
|
20241120,150700,231072560,4485,4485,4485,4485,5
|
|
20241120,150600,231050135,4485,4485,4485,4485,21
|
|
20241120,150500,230955950,4485,4485,4485,4485,15
|
|
20241120,150400,230888675,4495,4495,4495,4495,100
|
|
20241120,150300,230439175,4495,4495,4495,4495,0
|
|
20241120,150200,230439175,4495,4495,4495,4495,0
|
|
20241120,150100,230439175,4495,4495,4495,4495,16
|
|
20241120,150000,230367255,4485,4485,4485,4485,26
|
|
20241120,145900,230250645,4495,4490,4495,4490,161
|
|
20241120,145800,229527075,4495,4495,4495,4495,0
|
|
20241120,145700,229527075,4495,4485,4495,4485,28
|
|
20241120,145600,229401360,4495,4490,4495,4490,26
|
|
20241120,145500,229284615,4495,4495,4495,4495,0
|
|
20241120,145400,229284615,4495,4490,4495,4490,76
|
|
20241120,145300,228943370,4485,4485,4485,4485,0
|
|
20241120,145200,228943370,4485,4485,4485,4485,0
|
|
20241120,145100,228943370,4485,4485,4490,4485,60
|
|
20241120,145000,228674145,4490,4490,4490,4490,0
|
|
20241120,144900,228674145,4490,4490,4490,4490,0
|
|
20241120,144800,228674145,4490,4490,4490,4490,0
|
|
20241120,144700,228674145,4490,4495,4495,4490,31
|
|
20241120,144600,228534930,4495,4495,4495,4495,718
|
|
20241120,144500,225307520,4495,4495,4495,4495,85
|
|
20241120,144400,224925445,4500,4500,4500,4500,0
|
|
20241120,144300,224925445,4500,4500,4500,4495,61
|
|
20241120,144200,224651070,4495,4495,4495,4495,545
|
|
20241120,144100,222201295,4500,4485,4500,4485,2827
|
|
20241120,144000,209500215,4490,4490,4490,4490,1
|
|
20241120,143900,209495725,4480,4475,4490,4475,154
|
|
20241120,143800,208805810,4495,4495,4495,4495,0
|
|
20241120,143700,208805810,4495,4490,4495,4490,51
|
|
20241120,143600,208576815,4490,4480,4495,4480,2001
|
|
20241120,143500,199588705,4480,4470,4480,4470,28
|
|
20241120,143400,199463405,4470,4470,4470,4470,25
|
|
20241120,143300,199351655,4480,4480,4480,4480,0
|
|
20241120,143200,199351655,4480,4470,4480,4470,30
|
|
20241120,143100,199217425,4475,4470,4475,4470,26
|
|
20241120,143000,199101200,4480,4480,4480,4480,0
|
|
20241120,142900,199101200,4480,4480,4480,4480,0
|
|
20241120,142800,199101200,4480,4480,4480,4480,0
|
|
20241120,142700,199101200,4480,4470,4480,4470,38
|
|
20241120,142600,198931270,4475,4475,4480,4475,266
|
|
20241120,142500,197740570,4470,4470,4470,4470,26
|
|
20241120,142400,197624350,4475,4475,4480,4475,73
|
|
20241120,142300,197297490,4480,4480,4480,4480,17
|
|
20241120,142200,197221330,4475,4475,4475,4475,65
|
|
20241120,142100,196930455,4475,4475,4475,4475,0
|
|
20241120,142000,196930455,4475,4475,4475,4475,25
|
|
20241120,141900,196818580,4480,4480,4480,4480,0
|
|
20241120,141800,196818580,4480,4475,4480,4475,38
|
|
20241120,141700,196648505,4480,4480,4480,4480,25
|
|
20241120,141600,196536505,4475,4475,4480,4475,146
|
|
20241120,141500,195883120,4480,4480,4480,4480,0
|
|
20241120,141400,195883120,4480,4480,4480,4470,54
|
|
20241120,141300,195641210,4470,4470,4480,4470,34
|
|
20241120,141200,195489095,4480,4480,4480,4480,0
|
|
20241120,141100,195489095,4480,4470,4480,4470,33
|
|
20241120,141000,195341545,4475,4475,4475,4475,14
|
|
20241120,140900,195278895,4475,4475,4475,4475,55
|
|
20241120,140800,195032770,4475,4470,4475,4470,36
|
|
20241120,140700,194871695,4475,4475,4475,4475,42
|
|
20241120,140600,194683745,4475,4470,4475,4465,316
|
|
20241120,140500,193270925,4465,4465,4465,4460,621
|
|
20241120,140400,190498660,4465,4455,4465,4455,103
|
|
20241120,140300,190039405,4460,4455,4460,4455,88
|
|
20241120,140200,189647280,4450,4450,4450,4450,29
|
|
20241120,140100,189518230,4455,4455,4455,4455,110
|
|
20241120,140000,189028180,4455,4450,4455,4450,74
|
|
20241120,135900,188698780,4450,4450,4450,4450,0
|
|
20241120,135800,188698780,4450,4450,4450,4450,998
|
|
20241120,135700,184257680,4450,4445,4450,4445,27
|
|
20241120,135600,184137660,4445,4445,4445,4445,0
|
|
20241120,135500,184137660,4445,4445,4445,4445,25
|
|
20241120,135400,184026535,4445,4445,4445,4445,1
|
|
20241120,135300,184022090,4450,4450,4450,4445,151
|
|
20241120,135200,183350315,4450,4450,4450,4450,0
|
|
20241120,135100,183350315,4450,4445,4450,4445,50
|
|
20241120,135000,183127940,4450,4445,4450,4445,49
|
|
20241120,134900,182909895,4445,4445,4450,4445,32
|
|
20241120,134800,182767640,4450,4445,4450,4445,125
|
|
20241120,134700,182211515,4450,4450,4450,4450,0
|
|
20241120,134600,182211515,4450,4450,4450,4445,227
|
|
20241120,134500,181201495,4445,4445,4450,4445,128
|
|
20241120,134400,180632510,4445,4445,4445,4445,25
|
|
20241120,134300,180521385,4450,4445,4450,4445,3
|
|
20241120,134200,180508045,4445,4445,4445,4445,24
|
|
20241120,134100,180401365,4450,4440,4450,4440,71
|
|
20241120,134000,180085775,4440,4445,4445,4440,24
|
|
20241120,133900,179979210,4445,4445,4450,4445,203
|
|
20241120,133800,179076870,4445,4445,4445,4430,5
|
|
20241120,133700,179054670,4445,4450,4450,4445,27
|
|
20241120,133600,178934635,4450,4450,4450,4450,0
|
|
20241120,133500,178934635,4450,4450,4450,4445,640
|
|
20241120,133400,176086765,4450,4440,4450,4435,944
|
|
20241120,133300,171897590,4450,4450,4450,4450,0
|
|
20241120,133200,171897590,4450,4440,4450,4440,43
|
|
20241120,133100,171706525,4445,4440,4450,4440,316
|
|
20241120,133000,170302400,4445,4445,4445,4445,3
|
|
20241120,132900,170289065,4450,4440,4450,4440,2
|
|
20241120,132800,170280175,4450,4440,4450,4440,31
|
|
20241120,132700,170142395,4450,4450,4450,4450,0
|
|
20241120,132600,170142395,4450,4445,4450,4445,26
|
|
20241120,132500,170026820,4450,4450,4450,4450,0
|
|
20241120,132400,170026820,4450,4450,4450,4440,1041
|
|
20241120,132300,165394650,4450,4445,4450,4445,26
|
|
20241120,132200,165279075,4450,4440,4450,4440,106
|
|
20241120,132100,164807420,4450,4440,4450,4440,29
|
|
20241120,132000,164678640,4450,4450,4450,4450,0
|
|
20241120,131900,164678640,4450,4445,4450,4445,26
|
|
20241120,131800,164563065,4450,4445,4450,4445,164
|
|
20241120,131700,163833960,4445,4435,4445,4435,535
|
|
20241120,131600,161458680,4440,4440,4440,4440,0
|
|
20241120,131500,161458680,4440,4435,4440,4435,26
|
|
20241120,131400,161343365,4440,4430,4440,4430,609
|
|
20241120,131300,158642570,4435,4435,4435,4435,18
|
|
20241120,131200,158562740,4430,4430,4440,4430,827
|
|
20241120,131100,154898115,4440,4410,4440,4410,2295
|
|
20241120,131000,144756215,4420,4420,4420,4420,0
|
|
20241120,130900,144756215,4420,4400,4420,4400,128
|
|
20241120,130800,144191845,4395,4400,4400,4395,30
|
|
20241120,130700,144059970,4400,4400,4400,4400,355
|
|
20241120,130600,142497970,4400,4400,4400,4400,0
|
|
20241120,130500,142497970,4400,4400,4400,4400,51
|
|
20241120,130400,142273570,4400,4400,4400,4400,0
|
|
20241120,130300,142273570,4400,4400,4400,4400,25
|
|
20241120,130200,142163570,4400,4400,4400,4400,0
|
|
20241120,130100,142163570,4400,4400,4400,4400,25
|
|
20241120,130000,142053570,4400,4400,4400,4400,0
|
|
20241120,125900,142053570,4400,4400,4400,4400,0
|
|
20241120,125800,142053570,4400,4400,4400,4400,0
|
|
20241120,125700,142053570,4400,4400,4400,4400,27
|
|
20241120,125600,141934770,4405,4405,4405,4405,48
|
|
20241120,125500,141723330,4405,4405,4405,4405,0
|
|
20241120,125400,141723330,4405,4405,4405,4405,50
|
|
20241120,125300,141503080,4405,4405,4405,4405,26
|
|
20241120,125200,141388550,4400,4400,4400,4400,0
|
|
20241120,125100,141388550,4400,4400,4400,4400,0
|
|
20241120,125000,141388550,4400,4400,4400,4400,0
|
|
20241120,124900,141388550,4400,4400,4400,4400,0
|
|
20241120,124800,141388550,4400,4400,4400,4400,0
|
|
20241120,124700,141388550,4400,4395,4400,4395,50
|
|
20241120,124600,141168675,4400,4400,4400,4400,2
|
|
20241120,124500,141159875,4395,4395,4400,4395,74
|
|
20241120,124400,140834530,4395,4395,4395,4395,0
|
|
20241120,124300,140834530,4395,4395,4395,4395,26
|
|
20241120,124200,140720260,4395,4395,4395,4395,0
|
|
20241120,124100,140720260,4395,4395,4395,4395,25
|
|
20241120,124000,140610385,4395,4395,4395,4395,0
|
|
20241120,123900,140610385,4395,4395,4395,4395,25
|
|
20241120,123800,140500510,4400,4400,4400,4400,0
|
|
20241120,123700,140500510,4400,4400,4400,4400,0
|
|
20241120,123600,140500510,4400,4400,4400,4400,0
|
|
20241120,123500,140500510,4400,4400,4400,4400,0
|
|
20241120,123400,140500510,4400,4400,4400,4400,0
|
|
20241120,123300,140500510,4400,4400,4400,4400,0
|
|
20241120,123200,140500510,4400,4395,4400,4395,26
|
|
20241120,123100,140386115,4405,4405,4405,4405,0
|
|
20241120,123000,140386115,4405,4400,4405,4395,70
|
|
20241120,122900,140078145,4400,4395,4400,4395,51
|
|
20241120,122800,139853875,4395,4395,4395,4395,1
|
|
20241120,122700,139849480,4395,4400,4405,4395,230
|
|
20241120,122600,138837465,4400,4400,4400,4400,3
|
|
20241120,122500,138824265,4405,4405,4405,4405,25
|
|
20241120,122400,138714140,4405,4405,4405,4405,0
|
|
20241120,122300,138714140,4405,4405,4405,4405,2
|
|
20241120,122200,138705330,4405,4405,4405,4405,0
|
|
20241120,122100,138705330,4405,4405,4405,4405,0
|
|
20241120,122000,138705330,4405,4405,4405,4405,0
|
|
20241120,121900,138705330,4405,4405,4405,4405,0
|
|
20241120,121800,138705330,4405,4395,4405,4395,50
|
|
20241120,121700,138485330,4405,4405,4405,4405,2
|
|
20241120,121600,138476520,4405,4400,4405,4395,74
|
|
20241120,121500,138150930,4395,4395,4395,4395,1
|
|
20241120,121400,138146535,4420,4420,4420,4420,0
|
|
20241120,121300,138146535,4420,4420,4420,4420,0
|
|
20241120,121200,138146535,4420,4420,4420,4420,0
|
|
20241120,121100,138146535,4420,4420,4420,4420,0
|
|
20241120,121000,138146535,4420,4420,4420,4420,0
|
|
20241120,120900,138146535,4420,4400,4420,4400,61
|
|
20241120,120800,137877965,4405,4405,4405,4405,41
|
|
20241120,120700,137697360,4405,4405,4405,4405,9
|
|
20241120,120600,137657715,4405,4405,4405,4405,47
|
|
20241120,120500,137450680,4405,4405,4405,4405,2
|
|
20241120,120400,137441870,4405,4405,4405,4405,25
|
|
20241120,120300,137331745,4410,4410,4410,4410,0
|
|
20241120,120200,137331745,4410,4410,4410,4410,0
|
|
20241120,120100,137331745,4410,4410,4410,4410,10
|
|
20241120,120000,137287645,4420,4420,4420,4420,1
|
|
20241120,115900,137283225,4435,4435,4435,4435,0
|
|
20241120,115800,137283225,4435,4435,4435,4435,0
|
|
20241120,115700,137283225,4435,4425,4435,4425,128
|
|
20241120,115600,136716745,4435,4425,4435,4425,767
|
|
20241120,115500,133320140,4435,4425,4435,4425,28
|
|
20241120,115400,133196100,4435,4435,4435,4435,0
|
|
20241120,115300,133196100,4435,4430,4435,4425,51
|
|
20241120,115200,132970290,4435,4435,4435,4435,0
|
|
20241120,115100,132970290,4435,4435,4435,4435,0
|
|
20241120,115000,132970290,4435,4430,4435,4425,250
|
|
20241120,114900,131863910,4435,4435,4435,4430,401
|
|
20241120,114800,130087150,4440,4440,4440,4435,48
|
|
20241120,114700,129874130,4435,4440,4440,4435,124
|
|
20241120,114600,129324185,4430,4430,4440,4430,396
|
|
20241120,114500,127568050,4440,4440,4440,4440,0
|
|
20241120,114400,127568050,4440,4430,4440,4430,50
|
|
20241120,114300,127346335,4440,4435,4440,4435,302
|
|
20241120,114200,126006950,4435,4430,4435,4430,32
|
|
20241120,114100,125865185,4435,4430,4435,4430,27
|
|
20241120,114000,125745570,4435,4435,4435,4435,0
|
|
20241120,113900,125745570,4435,4430,4435,4430,26
|
|
20241120,113800,125630385,4435,4435,4435,4435,0
|
|
20241120,113700,125630385,4435,4430,4435,4430,195
|
|
20241120,113600,124766525,4435,4430,4435,4430,578
|
|
20241120,113500,122205880,4430,4420,4430,4420,52
|
|
20241120,113400,121975900,4430,4430,4430,4430,0
|
|
20241120,113300,121975900,4430,4430,4430,4430,0
|
|
20241120,113200,121975900,4430,4425,4430,4425,29
|
|
20241120,113100,121847570,4420,4420,4420,4420,202
|
|
20241120,113000,120954730,4430,4425,4430,4425,26
|
|
20241120,112900,120839675,4430,4430,4430,4430,0
|
|
20241120,112800,120839675,4430,4425,4430,4415,1176
|
|
20241120,112700,115644345,4435,4430,4435,4430,173
|
|
20241120,112600,114877945,4435,4435,4435,4435,0
|
|
20241120,112500,114877945,4435,4430,4440,4425,656
|
|
20241120,112400,111973575,4440,4425,4440,4425,1601
|
|
20241120,112300,104887190,4425,4425,4425,4425,0
|
|
20241120,112200,104887190,4425,4420,4425,4420,1136
|
|
20241120,112100,99861015,4425,4425,4425,4425,18
|
|
20241120,112000,99781365,4425,4415,4425,4415,457
|
|
20241120,111900,97761670,4420,4420,4420,4420,0
|
|
20241120,111800,97761670,4420,4410,4420,4410,133
|
|
20241120,111700,97175130,4420,4395,4420,4395,642
|
|
20241120,111600,94343930,4400,4400,4400,4400,1
|
|
20241120,111500,94339530,4395,4395,4395,4395,0
|
|
20241120,111400,94339530,4395,4395,4395,4395,0
|
|
20241120,111300,94339530,4395,4395,4395,4395,49
|
|
20241120,111200,94124175,4395,4395,4395,4395,0
|
|
20241120,111100,94124175,4395,4400,4400,4395,52
|
|
20241120,111000,93895630,4395,4395,4395,4395,156
|
|
20241120,110900,93210010,4410,4410,4410,4410,0
|
|
20241120,110800,93210010,4410,4410,4410,4410,0
|
|
20241120,110700,93210010,4410,4410,4410,4410,0
|
|
20241120,110600,93210010,4410,4410,4410,4410,0
|
|
20241120,110500,93210010,4410,4400,4410,4400,22
|
|
20241120,110400,93113200,4395,4395,4395,4395,26
|
|
20241120,110300,92998930,4400,4400,4400,4400,0
|
|
20241120,110200,92998930,4400,4400,4400,4400,4
|
|
20241120,110100,92981330,4405,4400,4405,4400,26
|
|
20241120,110000,92866925,4405,4405,4405,4405,2
|
|
20241120,105900,92858115,4405,4400,4405,4400,72
|
|
20241120,105800,92541130,4400,4400,4400,4400,0
|
|
20241120,105700,92541130,4400,4400,4400,4400,81
|
|
20241120,105600,92184730,4405,4405,4405,4405,0
|
|
20241120,105500,92184730,4405,4400,4405,4400,26
|
|
20241120,105400,92070325,4400,4400,4400,4400,0
|
|
20241120,105300,92070325,4400,4400,4405,4400,58
|
|
20241120,105200,91815120,4410,4410,4410,4410,0
|
|
20241120,105100,91815120,4410,4405,4410,4405,26
|
|
20241120,105000,91700585,4405,4405,4405,4405,1
|
|
20241120,104900,91696180,4410,4410,4410,4410,0
|
|
20241120,104800,91696180,4410,4410,4410,4405,1569
|
|
20241120,104700,84777015,4410,4400,4410,4400,1000
|
|
20241120,104600,80369350,4405,4405,4405,4405,1
|
|
20241120,104500,80364945,4400,4400,4400,4400,2
|
|
20241120,104400,80356145,4395,4395,4395,4395,48
|
|
20241120,104300,80145185,4400,4400,4405,4395,236
|
|
20241120,104200,79106965,4410,4400,4410,4400,29
|
|
20241120,104100,78979230,4410,4410,4410,4410,0
|
|
20241120,104000,78979230,4410,4410,4410,4410,0
|
|
20241120,103900,78979230,4410,4400,4410,4400,51
|
|
20241120,103800,78754695,4410,4410,4410,4410,0
|
|
20241120,103700,78754695,4410,4410,4410,4410,0
|
|
20241120,103600,78754695,4410,4405,4410,4405,27
|
|
20241120,103500,78635755,4410,4410,4410,4410,0
|
|
20241120,103400,78635755,4410,4405,4410,4405,68
|
|
20241120,103300,78336125,4410,4410,4410,4410,0
|
|
20241120,103200,78336125,4410,4405,4410,4400,1677
|
|
20241120,103100,70957180,4410,4410,4410,4410,12
|
|
20241120,103000,70904260,4405,4400,4405,4400,1844
|
|
20241120,102900,62785535,4400,4400,4400,4400,0
|
|
20241120,102800,62785535,4400,4400,4400,4395,30
|
|
20241120,102700,62653665,4400,4390,4400,4390,58
|
|
20241120,102600,62398865,4395,4395,4395,4395,0
|
|
20241120,102500,62398865,4395,4375,4395,4375,2241
|
|
20241120,102400,52575130,4380,4385,4385,4380,1506
|
|
20241120,102300,45978770,4395,4390,4395,4390,26
|
|
20241120,102200,45864625,4395,4395,4395,4395,0
|
|
20241120,102100,45864625,4395,4390,4395,4385,1027
|
|
20241120,102000,41361010,4400,4400,4400,4390,21
|
|
20241120,101900,41268630,4400,4400,4400,4395,51
|
|
20241120,101800,41044355,4400,4395,4400,4390,151
|
|
20241120,101700,40381330,4400,4395,4400,4395,50
|
|
20241120,101600,40161455,4400,4400,4400,4400,88
|
|
20241120,101500,39774255,4400,4400,4400,4390,79
|
|
20241120,101400,39427335,4390,4390,4400,4390,275
|
|
20241120,101300,38219990,4400,4400,4400,4400,0
|
|
20241120,101200,38219990,4400,4395,4400,4395,26
|
|
20241120,101100,38105715,4400,4395,4400,4390,105
|
|
20241120,101000,37644620,4400,4400,4400,4400,1
|
|
20241120,100900,37640220,4400,4390,4400,4390,53
|
|
20241120,100800,37407385,4395,4395,4395,4395,3
|
|
20241120,100700,37394200,4400,4400,4400,4400,0
|
|
20241120,100600,37394200,4400,4400,4400,4400,1
|
|
20241120,100500,37389800,4400,4385,4400,4385,1003
|
|
20241120,100400,32986745,4390,4380,4390,4380,44
|
|
20241120,100300,32793925,4385,4385,4385,4385,0
|
|
20241120,100200,32793925,4385,4385,4385,4385,7
|
|
20241120,100100,32763230,4390,4390,4390,4390,0
|
|
20241120,100000,32763230,4390,4375,4390,4375,695
|
|
20241120,095900,29719200,4380,4375,4380,4375,415
|
|
20241120,095800,27903570,4375,4370,4375,4370,50
|
|
20241120,095700,27684945,4375,4375,4375,4375,16
|
|
20241120,095600,27614945,4375,4370,4375,4370,53
|
|
20241120,095500,27383195,4375,4375,4375,4375,510
|
|
20241120,095400,25151945,4375,4370,4375,4370,50
|
|
20241120,095300,24933320,4375,4375,4375,4375,15
|
|
20241120,095200,24867695,4370,4370,4370,4370,114
|
|
20241120,095100,24369515,4375,4370,4375,4370,903
|
|
20241120,095000,20423275,4375,4375,4375,4375,0
|
|
20241120,094900,20423275,4375,4370,4375,4370,36
|
|
20241120,094800,20265900,4375,4375,4375,4375,0
|
|
20241120,094700,20265900,4375,4370,4375,4370,90
|
|
20241120,094600,19872505,4375,4375,4375,4375,0
|
|
20241120,094500,19872505,4375,4370,4375,4370,27
|
|
20241120,094400,19754510,4375,4375,4375,4375,21
|
|
20241120,094300,19662635,4370,4370,4370,4370,25
|
|
20241120,094200,19553385,4375,4370,4375,4370,607
|
|
20241120,094100,16899230,4375,4375,4375,4375,0
|
|
20241120,094000,16899230,4375,4375,4375,4375,207
|
|
20241120,093900,15993605,4380,4380,4380,4380,1
|
|
20241120,093800,15989225,4375,4380,4380,4375,28
|
|
20241120,093700,15866715,4380,4380,4380,4380,1
|
|
20241120,093600,15862335,4380,4380,4380,4375,64
|
|
20241120,093500,15582140,4375,4375,4375,4375,0
|
|
20241120,093400,15582140,4375,4380,4380,4375,75
|
|
20241120,093300,15253765,4375,4375,4375,4375,25
|
|
20241120,093200,15144390,4375,4380,4380,4375,4
|
|
20241120,093100,15126885,4390,4380,4390,4375,247
|
|
20241120,093000,14045235,4390,4390,4390,4390,0
|
|
20241120,092900,14045235,4390,4380,4390,4380,334
|
|
20241120,092800,12582180,4390,4390,4390,4390,0
|
|
20241120,092700,12582180,4390,4390,4390,4390,0
|
|
20241120,092600,12582180,4390,4385,4390,4385,26
|
|
20241120,092500,12468165,4390,4390,4390,4385,208
|
|
20241120,092400,11555580,4390,4390,4390,4385,137
|
|
20241120,092300,10954280,4390,4370,4390,4370,51
|
|
20241120,092200,10731265,4360,4365,4365,4360,402
|
|
20241120,092100,8977535,4365,4370,4370,4365,338
|
|
20241120,092000,7500595,4375,4375,4375,4375,10
|
|
20241120,091900,7456845,4375,4375,4375,4375,62
|
|
20241120,091800,7185595,4375,4375,4375,4375,50
|
|
20241120,091700,6966845,4375,4375,4375,4375,200
|
|
20241120,091600,6091845,4380,4380,4380,4380,0
|
|
20241120,091500,6091845,4380,4380,4380,4380,300
|
|
20241120,091400,4777845,4400,4400,4400,4400,0
|
|
20241120,091300,4777845,4400,4400,4400,4400,0
|
|
20241120,091200,4777845,4400,4390,4400,4390,124
|
|
20241120,091100,4232985,4375,4395,4395,4375,64
|
|
20241120,091000,3952945,4400,4390,4400,4390,229
|
|
20241120,090900,2947485,4395,4395,4395,4395,8
|
|
20241120,090800,2912325,4420,4420,4420,4420,0
|
|
20241120,090700,2912325,4420,4420,4420,4420,0
|
|
20241120,090600,2912325,4420,4400,4420,4395,440
|
|
20241120,090500,976985,4415,4400,4420,4400,222
|
|
20241120,090400,0,4375,4375,4375,4375,0
|
|
20241120,090300,0,4375,4375,4375,4375,0
|
|
20241120,090200,0,4375,4375,4375,4375,0
|
|
20241120,090100,0,4375,4375,4375,4375,0
|
|
20241120,090000,0,4375,4375,4375,4375,0
|