645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,194200,405374075,3570,3570,3570,3570,1154
|
|
20241129,194100,405374075,3570,3570,3570,3570,0
|
|
20241129,194000,405374075,3570,3570,3570,3570,0
|
|
20241129,193900,405374075,3570,3570,3570,3570,0
|
|
20241129,193800,405374075,3570,3570,3570,3570,0
|
|
20241129,193700,405374075,3570,3570,3570,3570,0
|
|
20241129,193600,405374075,3570,3570,3570,3570,0
|
|
20241129,193500,405374075,3570,3570,3570,3570,0
|
|
20241129,193400,405374075,3570,3570,3570,3570,0
|
|
20241129,193300,405374075,3570,3570,3570,3570,0
|
|
20241129,193200,405374075,3570,3570,3570,3570,0
|
|
20241129,193100,405374075,3570,3570,3570,3570,0
|
|
20241129,193000,405374075,3570,3570,3570,3570,0
|
|
20241129,192900,405374075,3570,3570,3570,3570,0
|
|
20241129,192800,405374075,3570,3570,3570,3570,0
|
|
20241129,192700,405374075,3570,3570,3570,3570,0
|
|
20241129,192600,405374075,3570,3570,3570,3570,0
|
|
20241129,192500,405374075,3570,3570,3570,3570,0
|
|
20241129,192400,405374075,3570,3570,3570,3570,0
|
|
20241129,192300,405374075,3570,3570,3570,3570,0
|
|
20241129,192200,405374075,3570,3570,3570,3570,0
|
|
20241129,192100,405374075,3570,3570,3570,3570,0
|
|
20241129,192000,405374075,3570,3570,3570,3570,0
|
|
20241129,191900,405374075,3570,3570,3570,3570,0
|
|
20241129,191800,405374075,3570,3570,3570,3570,0
|
|
20241129,191700,405374075,3570,3570,3570,3570,0
|
|
20241129,191600,405374075,3570,3570,3570,3570,0
|
|
20241129,191500,405374075,3570,3570,3570,3570,0
|
|
20241129,191400,405374075,3570,3570,3570,3570,0
|
|
20241129,191300,405374075,3570,3570,3570,3570,0
|
|
20241129,191200,405374075,3570,3570,3570,3570,1154
|
|
20241129,191100,405374075,3570,3570,3570,3570,0
|
|
20241129,191000,405374075,3570,3570,3570,3570,0
|
|
20241129,190900,405374075,3570,3570,3570,3570,0
|
|
20241129,190800,405374075,3570,3570,3570,3570,0
|
|
20241129,190700,405374075,3570,3570,3570,3570,0
|
|
20241129,190600,405374075,3570,3570,3570,3570,0
|
|
20241129,190500,405374075,3570,3570,3570,3570,0
|
|
20241129,190400,405374075,3570,3570,3570,3570,0
|
|
20241129,190300,405374075,3570,3570,3570,3570,0
|
|
20241129,190200,405374075,3570,3570,3570,3570,0
|
|
20241129,190100,405374075,3570,3570,3570,3570,0
|
|
20241129,190000,405374075,3570,3570,3570,3570,0
|
|
20241129,185900,405374075,3570,3570,3570,3570,0
|
|
20241129,185800,405374075,3570,3570,3570,3570,0
|
|
20241129,185700,405374075,3570,3570,3570,3570,0
|
|
20241129,185600,405374075,3570,3570,3570,3570,0
|
|
20241129,185500,405374075,3570,3570,3570,3570,0
|
|
20241129,185400,405374075,3570,3570,3570,3570,0
|
|
20241129,185300,405374075,3570,3570,3570,3570,0
|
|
20241129,185200,405374075,3570,3570,3570,3570,0
|
|
20241129,185100,405374075,3570,3570,3570,3570,0
|
|
20241129,185000,405374075,3570,3570,3570,3570,0
|
|
20241129,184900,405374075,3570,3570,3570,3570,0
|
|
20241129,184800,405374075,3570,3570,3570,3570,0
|
|
20241129,184700,405374075,3570,3570,3570,3570,0
|
|
20241129,184600,405374075,3570,3570,3570,3570,0
|
|
20241129,184500,405374075,3570,3570,3570,3570,0
|
|
20241129,184400,405374075,3570,3570,3570,3570,0
|
|
20241129,184300,405374075,3570,3570,3570,3570,0
|
|
20241129,184200,405374075,3570,3570,3570,3570,1154
|
|
20241129,184100,405374075,3570,3570,3570,3570,0
|
|
20241129,184000,405374075,3570,3570,3570,3570,0
|
|
20241129,183900,405374075,3570,3570,3570,3570,0
|
|
20241129,183800,405374075,3570,3570,3570,3570,0
|
|
20241129,183700,405374075,3570,3570,3570,3570,0
|
|
20241129,183600,405374075,3570,3570,3570,3570,0
|
|
20241129,183500,405374075,3570,3570,3570,3570,0
|
|
20241129,183400,405374075,3570,3570,3570,3570,0
|
|
20241129,183300,405374075,3570,3570,3570,3570,0
|
|
20241129,183200,405374075,3570,3570,3570,3570,0
|
|
20241129,183100,405374075,3570,3570,3570,3570,0
|
|
20241129,183000,405374075,3570,3570,3570,3570,0
|
|
20241129,182900,405374075,3570,3570,3570,3570,0
|
|
20241129,182800,405374075,3570,3570,3570,3570,0
|
|
20241129,182700,405374075,3570,3570,3570,3570,0
|
|
20241129,182600,405374075,3570,3570,3570,3570,0
|
|
20241129,182500,405374075,3570,3570,3570,3570,0
|
|
20241129,182400,405374075,3570,3570,3570,3570,0
|
|
20241129,182300,405374075,3570,3570,3570,3570,0
|
|
20241129,182200,405374075,3570,3570,3570,3570,0
|
|
20241129,182100,405374075,3570,3570,3570,3570,0
|
|
20241129,182000,405374075,3570,3570,3570,3570,0
|
|
20241129,181900,405374075,3570,3570,3570,3570,0
|
|
20241129,181800,405374075,3570,3570,3570,3570,0
|
|
20241129,181700,405374075,3570,3570,3570,3570,0
|
|
20241129,181600,405374075,3570,3570,3570,3570,0
|
|
20241129,181500,405374075,3570,3570,3570,3570,0
|
|
20241129,181400,405374075,3570,3570,3570,3570,0
|
|
20241129,181300,405374075,3570,3570,3570,3570,0
|
|
20241129,181200,405374075,3570,3570,3570,3570,1154
|
|
20241129,181100,405374075,3570,3570,3570,3570,0
|
|
20241129,181000,405374075,3570,3570,3570,3570,0
|
|
20241129,180900,405374075,3570,3570,3570,3570,0
|
|
20241129,180800,405374075,3570,3570,3570,3570,0
|
|
20241129,180700,405374075,3570,3570,3570,3570,0
|
|
20241129,180600,405374075,3570,3570,3570,3570,0
|
|
20241129,180500,405374075,3570,3570,3570,3570,0
|
|
20241129,180400,405374075,3570,3570,3570,3570,0
|
|
20241129,180300,405374075,3570,3570,3570,3570,0
|
|
20241129,180200,405374075,3570,3570,3570,3570,0
|
|
20241129,180100,405374075,3570,3570,3570,3570,0
|
|
20241129,180000,405374075,3570,3570,3570,3570,0
|
|
20241129,175900,405374075,3570,3570,3570,3570,0
|
|
20241129,175800,405374075,3570,3570,3570,3570,0
|
|
20241129,175700,405374075,3570,3570,3570,3570,0
|
|
20241129,175600,405374075,3570,3570,3570,3570,0
|
|
20241129,175500,405374075,3570,3570,3570,3570,0
|
|
20241129,175400,405374075,3570,3570,3570,3570,0
|
|
20241129,175300,405374075,3570,3570,3570,3570,0
|
|
20241129,175200,405374075,3570,3570,3570,3570,0
|
|
20241129,175100,405374075,3570,3570,3570,3570,0
|
|
20241129,175000,405374075,3570,3570,3570,3570,0
|
|
20241129,174900,405374075,3570,3570,3570,3570,0
|
|
20241129,174800,405374075,3570,3570,3570,3570,0
|
|
20241129,174700,405374075,3570,3570,3570,3570,0
|
|
20241129,174600,405374075,3570,3570,3570,3570,0
|
|
20241129,174500,405374075,3570,3570,3570,3570,0
|
|
20241129,174400,405374075,3570,3570,3570,3570,0
|
|
20241129,174300,405374075,3570,3570,3570,3570,0
|
|
20241129,174200,405374075,3570,3570,3570,3570,1154
|
|
20241129,174100,405374075,3570,3570,3570,3570,0
|
|
20241129,174000,405374075,3570,3570,3570,3570,0
|
|
20241129,173900,405374075,3570,3570,3570,3570,0
|
|
20241129,173800,405374075,3570,3570,3570,3570,0
|
|
20241129,173700,405374075,3570,3570,3570,3570,0
|
|
20241129,173600,405374075,3570,3570,3570,3570,0
|
|
20241129,173500,405374075,3570,3570,3570,3570,0
|
|
20241129,173400,405374075,3570,3570,3570,3570,0
|
|
20241129,173300,405374075,3570,3570,3570,3570,0
|
|
20241129,173200,405374075,3570,3570,3570,3570,0
|
|
20241129,173100,405374075,3570,3570,3570,3570,0
|
|
20241129,173000,405374075,3570,3570,3570,3570,0
|
|
20241129,172900,405374075,3570,3570,3570,3570,0
|
|
20241129,172800,405374075,3570,3570,3570,3570,0
|
|
20241129,172700,405374075,3570,3570,3570,3570,0
|
|
20241129,172600,405374075,3570,3570,3570,3570,0
|
|
20241129,172500,405374075,3570,3570,3570,3570,0
|
|
20241129,172400,405374075,3570,3570,3570,3570,0
|
|
20241129,172300,405374075,3570,3570,3570,3570,0
|
|
20241129,172200,405374075,3570,3570,3570,3570,0
|
|
20241129,172100,405374075,3570,3570,3570,3570,0
|
|
20241129,172000,405374075,3570,3570,3570,3570,0
|
|
20241129,171900,405374075,3570,3570,3570,3570,0
|
|
20241129,171800,405374075,3570,3570,3570,3570,0
|
|
20241129,171700,405374075,3570,3570,3570,3570,0
|
|
20241129,171600,405374075,3570,3570,3570,3570,0
|
|
20241129,171500,405374075,3570,3570,3570,3570,0
|
|
20241129,171400,405374075,3570,3570,3570,3570,0
|
|
20241129,171300,405374075,3570,3570,3570,3570,0
|
|
20241129,171200,405374075,3570,3570,3570,3570,1154
|
|
20241129,171100,405374075,3570,3570,3570,3570,0
|
|
20241129,171000,405374075,3570,3570,3570,3570,0
|
|
20241129,170900,405374075,3570,3570,3570,3570,0
|
|
20241129,170800,405374075,3570,3570,3570,3570,0
|
|
20241129,170700,405374075,3570,3570,3570,3570,0
|
|
20241129,170600,405374075,3570,3570,3570,3570,0
|
|
20241129,170500,405374075,3570,3570,3570,3570,0
|
|
20241129,170400,405374075,3570,3570,3570,3570,0
|
|
20241129,170300,405374075,3570,3570,3570,3570,0
|
|
20241129,170200,405374075,3570,3570,3570,3570,0
|
|
20241129,170100,405374075,3570,3570,3570,3570,0
|
|
20241129,170000,405374075,3570,3570,3570,3570,0
|
|
20241129,165900,405374075,3570,3570,3570,3570,0
|
|
20241129,165800,405374075,3570,3570,3570,3570,0
|
|
20241129,165700,405374075,3570,3570,3570,3570,0
|
|
20241129,165600,405374075,3570,3570,3570,3570,0
|
|
20241129,165500,405374075,3570,3570,3570,3570,0
|
|
20241129,165400,405374075,3570,3570,3570,3570,0
|
|
20241129,165300,405374075,3570,3570,3570,3570,0
|
|
20241129,165200,405374075,3570,3570,3570,3570,0
|
|
20241129,165100,405374075,3570,3570,3570,3570,0
|
|
20241129,165000,405374075,3570,3570,3570,3570,0
|
|
20241129,164900,405374075,3570,3570,3570,3570,0
|
|
20241129,164800,405374075,3570,3570,3570,3570,0
|
|
20241129,164700,405374075,3570,3570,3570,3570,0
|
|
20241129,164600,405374075,3570,3570,3570,3570,0
|
|
20241129,164500,405374075,3570,3570,3570,3570,0
|
|
20241129,164400,405374075,3570,3570,3570,3570,0
|
|
20241129,164300,405374075,3570,3570,3570,3570,0
|
|
20241129,164200,405374075,3570,3570,3570,3570,1154
|
|
20241129,164100,405374075,3570,3570,3570,3570,0
|
|
20241129,164000,405374075,3570,3570,3570,3570,0
|
|
20241129,163900,405374075,3570,3570,3570,3570,0
|
|
20241129,163800,405374075,3570,3570,3570,3570,0
|
|
20241129,163700,405374075,3570,3570,3570,3570,0
|
|
20241129,163600,405374075,3570,3570,3570,3570,0
|
|
20241129,163500,405374075,3570,3570,3570,3570,0
|
|
20241129,163400,405374075,3570,3570,3570,3570,0
|
|
20241129,163300,405374075,3570,3570,3570,3570,0
|
|
20241129,163200,405374075,3570,3570,3570,3570,0
|
|
20241129,163100,405374075,3570,3570,3570,3570,0
|
|
20241129,163000,405374075,3570,3570,3570,3570,0
|
|
20241129,162900,405374075,3570,3570,3570,3570,0
|
|
20241129,162800,405374075,3570,3570,3570,3570,0
|
|
20241129,162700,405374075,3570,3570,3570,3570,0
|
|
20241129,162600,405374075,3570,3570,3570,3570,0
|
|
20241129,162500,405374075,3570,3570,3570,3570,0
|
|
20241129,162400,405374075,3570,3570,3570,3570,0
|
|
20241129,162300,405374075,3570,3570,3570,3570,0
|
|
20241129,162200,405374075,3570,3570,3570,3570,0
|
|
20241129,162100,405374075,3570,3570,3570,3570,0
|
|
20241129,162000,405374075,3570,3570,3570,3570,0
|
|
20241129,161900,405374075,3570,3570,3570,3570,0
|
|
20241129,161800,405374075,3570,3570,3570,3570,0
|
|
20241129,161700,405374075,3570,3570,3570,3570,0
|
|
20241129,161600,405374075,3570,3570,3570,3570,0
|
|
20241129,161500,405374075,3570,3570,3570,3570,0
|
|
20241129,161400,405374075,3570,3570,3570,3570,0
|
|
20241129,161300,405374075,3570,3570,3570,3570,0
|
|
20241129,161200,405374075,3570,3570,3570,3570,1154
|
|
20241129,161100,405374075,3570,3570,3570,3570,0
|
|
20241129,161000,405374075,3570,3570,3570,3570,0
|
|
20241129,160900,405374075,3570,3570,3570,3570,0
|
|
20241129,160800,405374075,3570,3570,3570,3570,0
|
|
20241129,160700,405374075,3570,3570,3570,3570,0
|
|
20241129,160600,405374075,3570,3570,3570,3570,0
|
|
20241129,160500,405374075,3570,3570,3570,3570,0
|
|
20241129,160400,405374075,3570,3570,3570,3570,0
|
|
20241129,160300,405374075,3570,3570,3570,3570,0
|
|
20241129,160200,405374075,3570,3570,3570,3570,0
|
|
20241129,160100,405374075,3570,3570,3570,3570,0
|
|
20241129,160000,405374075,3570,3570,3570,3570,0
|
|
20241129,155900,405374075,3570,3570,3570,3570,0
|
|
20241129,155800,405374075,3570,3570,3570,3570,0
|
|
20241129,155700,405374075,3570,3570,3570,3570,0
|
|
20241129,155600,405374075,3570,3570,3570,3570,0
|
|
20241129,155500,405374075,3570,3570,3570,3570,0
|
|
20241129,155400,405374075,3570,3570,3570,3570,0
|
|
20241129,155300,405374075,3570,3570,3570,3570,0
|
|
20241129,155200,405374075,3570,3570,3570,3570,0
|
|
20241129,155100,405374075,3570,3570,3570,3570,0
|
|
20241129,155000,405374075,3570,3570,3570,3570,0
|
|
20241129,154900,405374075,3570,3570,3570,3570,0
|
|
20241129,154800,405374075,3570,3570,3570,3570,0
|
|
20241129,154700,405374075,3570,3570,3570,3570,0
|
|
20241129,154600,405374075,3570,3570,3570,3570,0
|
|
20241129,154500,405374075,3570,3570,3570,3570,0
|
|
20241129,154400,405374075,3570,3570,3570,3570,0
|
|
20241129,154300,405374075,3570,3570,3570,3570,0
|
|
20241129,154200,405374075,3570,3570,3570,3570,1154
|
|
20241129,154100,405374075,3570,3570,3570,3570,0
|
|
20241129,154000,405374075,3570,3570,3570,3570,0
|
|
20241129,153900,405374075,3570,3570,3570,3570,0
|
|
20241129,153800,405374075,3570,3570,3570,3570,0
|
|
20241129,153700,405374075,3570,3570,3570,3570,0
|
|
20241129,153600,405374075,3570,3570,3570,3570,0
|
|
20241129,153500,405374075,3570,3570,3570,3570,0
|
|
20241129,153400,405374075,3570,3570,3570,3570,0
|
|
20241129,153300,405374075,3570,3570,3570,3570,0
|
|
20241129,153200,405374075,3570,3570,3570,3570,0
|
|
20241129,153100,405374075,3570,3570,3570,3570,0
|
|
20241129,153000,405374075,3570,3570,3570,3570,1154
|
|
20241129,152900,401254295,3570,3570,3570,3570,0
|
|
20241129,152800,401254295,3570,3570,3570,3570,0
|
|
20241129,152700,401254295,3570,3570,3570,3570,0
|
|
20241129,152600,401254295,3570,3570,3570,3570,0
|
|
20241129,152500,401254295,3570,3570,3570,3570,0
|
|
20241129,152400,401254295,3570,3570,3570,3570,0
|
|
20241129,152300,401254295,3570,3570,3570,3570,0
|
|
20241129,152200,401254295,3570,3570,3570,3570,0
|
|
20241129,152100,401254295,3570,3570,3570,3570,0
|
|
20241129,152000,401254295,3570,3570,3570,3570,0
|
|
20241129,151900,401254295,3570,3555,3570,3555,1141
|
|
20241129,151800,397186875,3555,3555,3555,3555,68
|
|
20241129,151700,396945135,3560,3560,3560,3560,0
|
|
20241129,151600,396945135,3560,3560,3560,3560,0
|
|
20241129,151500,396945135,3560,3570,3570,3560,601
|
|
20241129,151400,394805565,3555,3570,3570,3555,1001
|
|
20241129,151300,391246995,3555,3560,3560,3555,218
|
|
20241129,151200,390471915,3555,3555,3555,3555,0
|
|
20241129,151100,390471915,3555,3560,3560,3555,569
|
|
20241129,151000,388448355,3570,3570,3570,3570,0
|
|
20241129,150900,388448355,3570,3570,3570,3570,205
|
|
20241129,150800,387716505,3570,3570,3570,3570,1
|
|
20241129,150700,387712935,3570,3570,3570,3570,1
|
|
20241129,150600,387709365,3565,3565,3565,3565,0
|
|
20241129,150500,387709365,3565,3565,3565,3565,801
|
|
20241129,150400,384853800,3555,3565,3565,3555,55
|
|
20241129,150300,384658175,3555,3555,3555,3555,0
|
|
20241129,150200,384658175,3555,3560,3560,3555,1199
|
|
20241129,150100,380395580,3560,3560,3560,3560,765
|
|
20241129,150000,377672180,3560,3560,3560,3560,233
|
|
20241129,145900,376842700,3560,3560,3560,3560,10
|
|
20241129,145800,376807100,3560,3555,3560,3555,4178
|
|
20241129,145700,361934060,3555,3555,3555,3555,2051
|
|
20241129,145600,354642755,3575,3575,3575,3575,0
|
|
20241129,145500,354642755,3575,3575,3575,3575,1
|
|
20241129,145400,354639180,3555,3555,3555,3555,0
|
|
20241129,145300,354639180,3555,3555,3555,3555,0
|
|
20241129,145200,354639180,3555,3555,3555,3555,0
|
|
20241129,145100,354639180,3555,3555,3555,3555,35
|
|
20241129,145000,354514755,3570,3570,3570,3570,20000
|
|
20241129,144900,283114755,3565,3565,3565,3565,0
|
|
20241129,144800,283114755,3565,3570,3570,3565,5026
|
|
20241129,144700,265171945,3570,3570,3570,3570,127
|
|
20241129,144600,264718555,3565,3565,3565,3565,131
|
|
20241129,144500,264251540,3560,3560,3560,3560,231
|
|
20241129,144400,263429180,3560,3560,3560,3560,0
|
|
20241129,144300,263429180,3560,3560,3560,3560,0
|
|
20241129,144200,263429180,3560,3560,3560,3560,280
|
|
20241129,144100,262432380,3550,3550,3550,3550,3092
|
|
20241129,144000,251455780,3550,3555,3555,3550,903
|
|
20241129,143900,248249640,3555,3555,3555,3555,0
|
|
20241129,143800,248249640,3555,3555,3555,3555,310
|
|
20241129,143700,247147590,3555,3555,3555,3555,0
|
|
20241129,143600,247147590,3555,3555,3555,3555,2758
|
|
20241129,143500,237342900,3555,3555,3555,3555,4691
|
|
20241129,143400,220666395,3560,3560,3560,3560,0
|
|
20241129,143300,220666395,3560,3560,3560,3560,0
|
|
20241129,143200,220666395,3560,3560,3560,3560,500
|
|
20241129,143100,218886395,3555,3555,3555,3555,891
|
|
20241129,143000,215718890,3570,3570,3570,3570,0
|
|
20241129,142900,215718890,3570,3570,3570,3570,0
|
|
20241129,142800,215718890,3570,3570,3570,3570,0
|
|
20241129,142700,215718890,3570,3570,3570,3570,2
|
|
20241129,142600,215711750,3570,3570,3570,3570,1
|
|
20241129,142500,215708180,3560,3560,3560,3560,500
|
|
20241129,142400,213928180,3565,3565,3565,3565,0
|
|
20241129,142300,213928180,3565,3565,3565,3565,0
|
|
20241129,142200,213928180,3565,3565,3565,3565,2200
|
|
20241129,142100,206085180,3560,3560,3560,3560,0
|
|
20241129,142000,206085180,3560,3560,3560,3560,215
|
|
20241129,141900,205319780,3560,3560,3560,3560,5
|
|
20241129,141800,205301980,3560,3565,3565,3560,110
|
|
20241129,141700,204909880,3555,3560,3560,3555,711
|
|
20241129,141600,202382175,3555,3555,3555,3555,0
|
|
20241129,141500,202382175,3555,3555,3555,3555,0
|
|
20241129,141400,202382175,3555,3555,3555,3555,0
|
|
20241129,141300,202382175,3555,3560,3560,3555,2429
|
|
20241129,141200,193746555,3560,3560,3560,3560,0
|
|
20241129,141100,193746555,3560,3560,3560,3560,10
|
|
20241129,141000,193710955,3560,3560,3560,3560,500
|
|
20241129,140900,191930955,3560,3560,3560,3560,1791
|
|
20241129,140800,185554995,3565,3565,3565,3565,0
|
|
20241129,140700,185554995,3565,3570,3570,3565,941
|
|
20241129,140600,182200305,3565,3570,3570,3565,760
|
|
20241129,140500,179490855,3580,3580,3580,3580,0
|
|
20241129,140400,179490855,3580,3580,3580,3580,29
|
|
20241129,140300,179387035,3580,3580,3580,3580,1
|
|
20241129,140200,179383455,3570,3570,3570,3570,0
|
|
20241129,140100,179383455,3570,3570,3570,3570,0
|
|
20241129,140000,179383455,3570,3570,3570,3570,0
|
|
20241129,135900,179383455,3570,3570,3570,3570,290
|
|
20241129,135800,178348155,3570,3570,3570,3570,0
|
|
20241129,135700,178348155,3570,3570,3570,3570,10
|
|
20241129,135600,178312455,3570,3570,3570,3570,0
|
|
20241129,135500,178312455,3570,3570,3570,3570,0
|
|
20241129,135400,178312455,3570,3570,3570,3570,118
|
|
20241129,135300,177891195,3570,3570,3570,3570,38
|
|
20241129,135200,177755535,3570,3570,3570,3570,0
|
|
20241129,135100,177755535,3570,3570,3570,3570,0
|
|
20241129,135000,177755535,3570,3570,3570,3570,0
|
|
20241129,134900,177755535,3570,3570,3570,3570,0
|
|
20241129,134800,177755535,3570,3570,3570,3570,0
|
|
20241129,134700,177755535,3570,3570,3570,3570,0
|
|
20241129,134600,177755535,3570,3575,3575,3570,1000
|
|
20241129,134500,174185520,3595,3595,3595,3595,100
|
|
20241129,134400,173826020,3595,3595,3595,3595,0
|
|
20241129,134300,173826020,3595,3595,3595,3595,60
|
|
20241129,134200,173610320,3595,3575,3595,3570,201
|
|
20241129,134100,172892625,3575,3575,3575,3575,28
|
|
20241129,134000,172792525,3595,3595,3595,3595,0
|
|
20241129,133900,172792525,3595,3595,3595,3595,0
|
|
20241129,133800,172792525,3595,3595,3595,3595,0
|
|
20241129,133700,172792525,3595,3595,3595,3595,0
|
|
20241129,133600,172792525,3595,3595,3595,3595,0
|
|
20241129,133500,172792525,3595,3595,3595,3595,1
|
|
20241129,133400,172788930,3575,3575,3575,3575,0
|
|
20241129,133300,172788930,3575,3575,3575,3575,0
|
|
20241129,133200,172788930,3575,3575,3575,3575,1960
|
|
20241129,133100,165781930,3565,3565,3565,3565,700
|
|
20241129,133000,163286430,3565,3565,3565,3565,0
|
|
20241129,132900,163286430,3565,3565,3565,3565,0
|
|
20241129,132800,163286430,3565,3565,3565,3565,0
|
|
20241129,132700,163286430,3565,3565,3565,3565,0
|
|
20241129,132600,163286430,3565,3565,3565,3565,0
|
|
20241129,132500,163286430,3565,3565,3565,3565,0
|
|
20241129,132400,163286430,3565,3565,3565,3565,0
|
|
20241129,132300,163286430,3565,3565,3565,3565,0
|
|
20241129,132200,163286430,3565,3565,3565,3565,30
|
|
20241129,132100,163179480,3570,3570,3570,3570,0
|
|
20241129,132000,163179480,3570,3570,3570,3570,0
|
|
20241129,131900,163179480,3570,3570,3570,3570,1
|
|
20241129,131800,163175910,3560,3560,3560,3560,0
|
|
20241129,131700,163175910,3560,3565,3565,3560,185
|
|
20241129,131600,162517305,3570,3570,3570,3570,0
|
|
20241129,131500,162517305,3570,3570,3570,3570,1
|
|
20241129,131400,162513735,3570,3570,3570,3570,0
|
|
20241129,131300,162513735,3570,3570,3570,3570,900
|
|
20241129,131200,159300735,3560,3560,3560,3560,0
|
|
20241129,131100,159300735,3560,3560,3560,3560,0
|
|
20241129,131000,159300735,3560,3560,3560,3560,0
|
|
20241129,130900,159300735,3560,3560,3560,3560,0
|
|
20241129,130800,159300735,3560,3560,3560,3560,0
|
|
20241129,130700,159300735,3560,3560,3560,3560,0
|
|
20241129,130600,159300735,3560,3560,3560,3560,0
|
|
20241129,130500,159300735,3560,3560,3560,3560,0
|
|
20241129,130400,159300735,3560,3560,3560,3560,0
|
|
20241129,130300,159300735,3560,3560,3560,3560,0
|
|
20241129,130200,159300735,3560,3560,3560,3560,0
|
|
20241129,130100,159300735,3560,3560,3560,3560,1
|
|
20241129,130000,159297175,3560,3560,3560,3560,0
|
|
20241129,125900,159297175,3560,3560,3560,3560,23
|
|
20241129,125800,159215295,3565,3565,3565,3565,0
|
|
20241129,125700,159215295,3565,3565,3565,3565,0
|
|
20241129,125600,159215295,3565,3565,3565,3565,0
|
|
20241129,125500,159215295,3565,3565,3565,3565,18
|
|
20241129,125400,159151125,3555,3555,3555,3555,0
|
|
20241129,125300,159151125,3555,3555,3555,3555,0
|
|
20241129,125200,159151125,3555,3555,3555,3555,0
|
|
20241129,125100,159151125,3555,3555,3555,3555,0
|
|
20241129,125000,159151125,3555,3555,3555,3555,0
|
|
20241129,124900,159151125,3555,3555,3555,3555,0
|
|
20241129,124800,159151125,3555,3555,3555,3555,0
|
|
20241129,124700,159151125,3555,3555,3555,3555,0
|
|
20241129,124600,159151125,3555,3555,3555,3555,22
|
|
20241129,124500,159072915,3560,3560,3560,3560,0
|
|
20241129,124400,159072915,3560,3560,3560,3560,0
|
|
20241129,124300,159072915,3560,3560,3560,3560,0
|
|
20241129,124200,159072915,3560,3560,3560,3560,20
|
|
20241129,124100,159001715,3560,3560,3560,3560,200
|
|
20241129,124000,158289715,3575,3575,3575,3575,0
|
|
20241129,123900,158289715,3575,3575,3575,3575,0
|
|
20241129,123800,158289715,3575,3575,3575,3575,0
|
|
20241129,123700,158289715,3575,3575,3575,3575,0
|
|
20241129,123600,158289715,3575,3575,3575,3575,0
|
|
20241129,123500,158289715,3575,3575,3575,3575,1
|
|
20241129,123400,158286140,3555,3555,3555,3555,0
|
|
20241129,123300,158286140,3555,3555,3555,3555,0
|
|
20241129,123200,158286140,3555,3555,3555,3555,0
|
|
20241129,123100,158286140,3555,3555,3555,3555,0
|
|
20241129,123000,158286140,3555,3555,3555,3555,0
|
|
20241129,122900,158286140,3555,3555,3555,3555,4
|
|
20241129,122800,158271920,3575,3575,3575,3575,0
|
|
20241129,122700,158271920,3575,3575,3575,3575,0
|
|
20241129,122600,158271920,3575,3575,3575,3575,40
|
|
20241129,122500,158128920,3575,3575,3575,3575,0
|
|
20241129,122400,158128920,3575,3575,3575,3575,0
|
|
20241129,122300,158128920,3575,3575,3575,3575,0
|
|
20241129,122200,158128920,3575,3575,3575,3575,0
|
|
20241129,122100,158128920,3575,3575,3575,3575,0
|
|
20241129,122000,158128920,3575,3575,3575,3575,0
|
|
20241129,121900,158128920,3575,3575,3575,3575,0
|
|
20241129,121800,158128920,3575,3575,3575,3575,0
|
|
20241129,121700,158128920,3575,3575,3575,3575,0
|
|
20241129,121600,158128920,3575,3575,3575,3575,0
|
|
20241129,121500,158128920,3575,3575,3575,3575,0
|
|
20241129,121400,158128920,3575,3575,3575,3575,0
|
|
20241129,121300,158128920,3575,3575,3575,3575,0
|
|
20241129,121200,158128920,3575,3575,3575,3575,0
|
|
20241129,121100,158128920,3575,3575,3575,3575,0
|
|
20241129,121000,158128920,3575,3575,3575,3575,0
|
|
20241129,120900,158128920,3575,3575,3575,3575,19
|
|
20241129,120800,158060995,3575,3575,3575,3575,1
|
|
20241129,120700,158057420,3555,3560,3560,3555,1500
|
|
20241129,120600,152723170,3575,3575,3575,3575,3
|
|
20241129,120500,152712445,3555,3555,3555,3555,0
|
|
20241129,120400,152712445,3555,3555,3555,3555,0
|
|
20241129,120300,152712445,3555,3555,3555,3555,0
|
|
20241129,120200,152712445,3555,3555,3555,3555,0
|
|
20241129,120100,152712445,3555,3555,3555,3555,0
|
|
20241129,120000,152712445,3555,3555,3555,3555,0
|
|
20241129,115900,152712445,3555,3555,3555,3555,0
|
|
20241129,115800,152712445,3555,3555,3555,3555,0
|
|
20241129,115700,152712445,3555,3555,3555,3555,0
|
|
20241129,115600,152712445,3555,3555,3555,3555,0
|
|
20241129,115500,152712445,3555,3555,3555,3555,0
|
|
20241129,115400,152712445,3555,3555,3555,3555,0
|
|
20241129,115300,152712445,3555,3555,3555,3555,0
|
|
20241129,115200,152712445,3555,3555,3555,3555,0
|
|
20241129,115100,152712445,3555,3555,3555,3555,0
|
|
20241129,115000,152712445,3555,3555,3555,3555,0
|
|
20241129,114900,152712445,3555,3555,3555,3555,0
|
|
20241129,114800,152712445,3555,3555,3555,3555,0
|
|
20241129,114700,152712445,3555,3555,3555,3555,0
|
|
20241129,114600,152712445,3555,3555,3555,3555,0
|
|
20241129,114500,152712445,3555,3555,3555,3555,0
|
|
20241129,114400,152712445,3555,3555,3555,3555,0
|
|
20241129,114300,152712445,3555,3555,3555,3555,0
|
|
20241129,114200,152712445,3555,3555,3555,3555,0
|
|
20241129,114100,152712445,3555,3555,3555,3555,0
|
|
20241129,114000,152712445,3555,3560,3560,3555,1843
|
|
20241129,113900,146160535,3560,3560,3560,3560,0
|
|
20241129,113800,146160535,3560,3560,3560,3560,0
|
|
20241129,113700,146160535,3560,3560,3560,3560,0
|
|
20241129,113600,146160535,3560,3560,3560,3560,0
|
|
20241129,113500,146160535,3560,3560,3560,3560,20
|
|
20241129,113400,146089335,3555,3555,3555,3555,0
|
|
20241129,113300,146089335,3555,3555,3555,3555,0
|
|
20241129,113200,146089335,3555,3555,3555,3555,0
|
|
20241129,113100,146089335,3555,3555,3555,3555,0
|
|
20241129,113000,146089335,3555,3555,3555,3555,0
|
|
20241129,112900,146089335,3555,3555,3555,3555,0
|
|
20241129,112800,146089335,3555,3555,3555,3555,83
|
|
20241129,112700,145794270,3555,3565,3565,3555,2222
|
|
20241129,112600,137890100,3560,3560,3560,3560,0
|
|
20241129,112500,137890100,3560,3560,3560,3560,0
|
|
20241129,112400,137890100,3560,3560,3560,3560,0
|
|
20241129,112300,137890100,3560,3560,3560,3560,0
|
|
20241129,112200,137890100,3560,3560,3560,3560,0
|
|
20241129,112100,137890100,3560,3560,3560,3560,0
|
|
20241129,112000,137890100,3560,3560,3560,3560,0
|
|
20241129,111900,137890100,3560,3565,3565,3560,891
|
|
20241129,111800,134717640,3565,3565,3565,3565,0
|
|
20241129,111700,134717640,3565,3565,3565,3565,0
|
|
20241129,111600,134717640,3565,3565,3565,3565,0
|
|
20241129,111500,134717640,3565,3565,3565,3565,250
|
|
20241129,111400,133826390,3565,3565,3565,3565,0
|
|
20241129,111300,133826390,3565,3565,3565,3565,0
|
|
20241129,111200,133826390,3565,3565,3565,3565,0
|
|
20241129,111100,133826390,3565,3565,3565,3565,0
|
|
20241129,111000,133826390,3565,3585,3585,3565,40
|
|
20241129,110900,133683710,3585,3585,3585,3585,0
|
|
20241129,110800,133683710,3585,3585,3585,3585,0
|
|
20241129,110700,133683710,3585,3585,3585,3585,0
|
|
20241129,110600,133683710,3585,3585,3585,3585,0
|
|
20241129,110500,133683710,3585,3585,3585,3585,0
|
|
20241129,110400,133683710,3585,3585,3585,3585,1
|
|
20241129,110300,133680125,3580,3580,3580,3580,0
|
|
20241129,110200,133680125,3580,3575,3580,3565,66
|
|
20241129,110100,133444805,3565,3565,3565,3565,0
|
|
20241129,110000,133444805,3565,3565,3565,3565,0
|
|
20241129,105900,133444805,3565,3575,3575,3565,1494
|
|
20241129,105800,128114190,3575,3575,3575,3575,0
|
|
20241129,105700,128114190,3575,3575,3575,3575,483
|
|
20241129,105600,126387465,3575,3575,3575,3575,0
|
|
20241129,105500,126387465,3575,3575,3575,3575,0
|
|
20241129,105400,126387465,3575,3575,3575,3575,0
|
|
20241129,105300,126387465,3575,3575,3575,3575,0
|
|
20241129,105200,126387465,3575,3575,3575,3575,0
|
|
20241129,105100,126387465,3575,3575,3575,3575,0
|
|
20241129,105000,126387465,3575,3575,3575,3575,0
|
|
20241129,104900,126387465,3575,3575,3575,3575,0
|
|
20241129,104800,126387465,3575,3575,3575,3575,0
|
|
20241129,104700,126387465,3575,3575,3575,3575,0
|
|
20241129,104600,126387465,3575,3575,3575,3575,0
|
|
20241129,104500,126387465,3575,3575,3575,3575,0
|
|
20241129,104400,126387465,3575,3575,3575,3575,0
|
|
20241129,104300,126387465,3575,3580,3580,3575,810
|
|
20241129,104200,123491190,3580,3580,3580,3580,0
|
|
20241129,104100,123491190,3580,3580,3580,3580,0
|
|
20241129,104000,123491190,3580,3585,3585,3580,503
|
|
20241129,103900,121690435,3585,3585,3585,3585,0
|
|
20241129,103800,121690435,3585,3585,3585,3585,0
|
|
20241129,103700,121690435,3585,3585,3585,3585,100
|
|
20241129,103600,121331935,3595,3590,3595,3590,70
|
|
20241129,103500,121080535,3595,3595,3595,3595,1
|
|
20241129,103400,121076940,3575,3575,3575,3575,0
|
|
20241129,103300,121076940,3575,3575,3575,3575,0
|
|
20241129,103200,121076940,3575,3575,3575,3575,188
|
|
20241129,103100,120404840,3575,3575,3575,3575,0
|
|
20241129,103000,120404840,3575,3575,3575,3575,0
|
|
20241129,102900,120404840,3575,3575,3575,3575,38
|
|
20241129,102800,120268990,3600,3600,3600,3600,0
|
|
20241129,102700,120268990,3600,3600,3600,3600,0
|
|
20241129,102600,120268990,3600,3600,3600,3600,0
|
|
20241129,102500,120268990,3600,3600,3600,3600,0
|
|
20241129,102400,120268990,3600,3600,3600,3600,0
|
|
20241129,102300,120268990,3600,3600,3600,3600,200
|
|
20241129,102200,119548990,3570,3580,3580,3570,300
|
|
20241129,102100,118477450,3580,3580,3580,3580,0
|
|
20241129,102000,118477450,3580,3580,3580,3580,20
|
|
20241129,101900,118405850,3580,3580,3580,3580,0
|
|
20241129,101800,118405850,3580,3580,3580,3580,0
|
|
20241129,101700,118405850,3580,3580,3580,3580,0
|
|
20241129,101600,118405850,3580,3580,3580,3580,0
|
|
20241129,101500,118405850,3580,3580,3580,3580,1
|
|
20241129,101400,118402270,3555,3555,3555,3555,0
|
|
20241129,101300,118402270,3555,3555,3555,3555,0
|
|
20241129,101200,118402270,3555,3555,3555,3555,0
|
|
20241129,101100,118402270,3555,3555,3555,3555,0
|
|
20241129,101000,118402270,3555,3555,3555,3555,36
|
|
20241129,100900,118274290,3570,3565,3570,3565,1198
|
|
20241129,100800,114002500,3565,3565,3565,3565,1
|
|
20241129,100700,113998935,3550,3550,3550,3550,0
|
|
20241129,100600,113998935,3550,3555,3555,3550,3000
|
|
20241129,100500,103348045,3580,3570,3580,3570,70
|
|
20241129,100400,103098135,3590,3550,3590,3550,665
|
|
20241129,100300,100733410,3550,3555,3555,3550,289
|
|
20241129,100200,99707170,3555,3570,3570,3555,102
|
|
20241129,100100,99344530,3565,3565,3565,3565,0
|
|
20241129,100000,99344530,3565,3565,3565,3565,7
|
|
20241129,095900,99319575,3565,3565,3565,3565,0
|
|
20241129,095800,99319575,3565,3565,3565,3565,0
|
|
20241129,095700,99319575,3565,3565,3565,3565,9
|
|
20241129,095600,99287490,3570,3570,3570,3570,0
|
|
20241129,095500,99287490,3570,3570,3570,3570,1000
|
|
20241129,095400,95717490,3570,3565,3570,3545,7969
|
|
20241129,095300,67397305,3570,3570,3570,3570,0
|
|
20241129,095200,67397305,3570,3570,3570,3570,147
|
|
20241129,095100,66872515,3570,3570,3570,3570,0
|
|
20241129,095000,66872515,3570,3570,3570,3570,518
|
|
20241129,094900,65023255,3570,3580,3580,3570,2050
|
|
20241129,094800,57701255,3610,3610,3610,3610,0
|
|
20241129,094700,57701255,3610,3610,3610,3610,0
|
|
20241129,094600,57701255,3610,3610,3610,3610,0
|
|
20241129,094500,57701255,3610,3610,3610,3610,11
|
|
20241129,094400,57661545,3585,3610,3610,3585,1011
|
|
20241129,094300,54036835,3610,3610,3610,3610,1
|
|
20241129,094200,54033225,3585,3585,3585,3585,468
|
|
20241129,094100,52355445,3585,3590,3590,3575,3021
|
|
20241129,094000,41539830,3585,3590,3590,3585,36
|
|
20241129,093900,41410710,3590,3590,3590,3590,0
|
|
20241129,093800,41410710,3590,3590,3590,3590,524
|
|
20241129,093700,39529550,3590,3590,3590,3590,518
|
|
20241129,093600,37669930,3585,3585,3585,3585,0
|
|
20241129,093500,37669930,3585,3595,3595,3585,916
|
|
20241129,093400,34380000,3610,3610,3610,3610,0
|
|
20241129,093300,34380000,3610,3610,3610,3610,0
|
|
20241129,093200,34380000,3610,3610,3610,3610,0
|
|
20241129,093100,34380000,3610,3610,3610,3610,0
|
|
20241129,093000,34380000,3610,3610,3610,3610,5
|
|
20241129,092900,34361950,3605,3605,3605,3605,24
|
|
20241129,092800,34275430,3605,3605,3605,3605,100
|
|
20241129,092700,33914930,3605,3595,3605,3595,100
|
|
20241129,092600,33554530,3600,3600,3600,3600,0
|
|
20241129,092500,33554530,3600,3600,3600,3600,100
|
|
20241129,092400,33194530,3605,3605,3605,3605,0
|
|
20241129,092300,33194530,3605,3605,3605,3605,2
|
|
20241129,092200,33187320,3590,3600,3600,3590,952
|
|
20241129,092100,29766305,3630,3630,3630,3630,0
|
|
20241129,092000,29766305,3630,3630,3630,3630,1
|
|
20241129,091900,29762675,3600,3600,3600,3600,45
|
|
20241129,091800,29600675,3600,3600,3610,3600,658
|
|
20241129,091700,27231805,3585,3585,3585,3585,1
|
|
20241129,091600,27228220,3600,3600,3600,3600,300
|
|
20241129,091500,26148220,3600,3600,3600,3600,0
|
|
20241129,091400,26148220,3600,3600,3600,3600,0
|
|
20241129,091300,26148220,3600,3600,3600,3600,100
|
|
20241129,091200,25788220,3600,3600,3600,3600,1021
|
|
20241129,091100,22112620,3605,3605,3605,3605,459
|
|
20241129,091000,20457925,3600,3600,3600,3580,850
|
|
20241129,090900,17413625,3600,3605,3605,3600,807
|
|
20241129,090800,14505165,3605,3610,3610,3605,60
|
|
20241129,090700,14288840,3610,3630,3630,3610,2007
|
|
20241129,090600,7020805,3640,3640,3640,3640,0
|
|
20241129,090500,7020805,3640,3640,3640,3640,100
|
|
20241129,090400,6656805,3640,3645,3645,3640,122
|
|
20241129,090300,6212165,3645,3645,3645,3645,27
|
|
20241129,090200,6113750,3650,3650,3650,3650,0
|
|
20241129,090100,6113750,3650,3650,3650,3650,246
|
|
20241129,090000,5215850,3650,3650,3650,3650,1429
|