651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,194800,202648471,1508,1508,1508,1508,12473
|
|
20241129,194700,202648471,1508,1508,1508,1508,0
|
|
20241129,194600,202648471,1508,1508,1508,1508,0
|
|
20241129,194500,202648471,1508,1508,1508,1508,0
|
|
20241129,194400,202648471,1508,1508,1508,1508,0
|
|
20241129,194300,202648471,1508,1508,1508,1508,0
|
|
20241129,194200,202648471,1508,1508,1508,1508,0
|
|
20241129,194100,202648471,1508,1508,1508,1508,0
|
|
20241129,194000,202648471,1508,1508,1508,1508,0
|
|
20241129,193900,202648471,1508,1508,1508,1508,0
|
|
20241129,193800,202648471,1508,1508,1508,1508,0
|
|
20241129,193700,202648471,1508,1508,1508,1508,0
|
|
20241129,193600,202648471,1508,1508,1508,1508,0
|
|
20241129,193500,202648471,1508,1508,1508,1508,0
|
|
20241129,193400,202648471,1508,1508,1508,1508,0
|
|
20241129,193300,202648471,1508,1508,1508,1508,0
|
|
20241129,193200,202648471,1508,1508,1508,1508,0
|
|
20241129,193100,202648471,1508,1508,1508,1508,0
|
|
20241129,193000,202648471,1508,1508,1508,1508,0
|
|
20241129,192900,202648471,1508,1508,1508,1508,0
|
|
20241129,192800,202648471,1508,1508,1508,1508,0
|
|
20241129,192700,202648471,1508,1508,1508,1508,0
|
|
20241129,192600,202648471,1508,1508,1508,1508,0
|
|
20241129,192500,202648471,1508,1508,1508,1508,0
|
|
20241129,192400,202648471,1508,1508,1508,1508,0
|
|
20241129,192300,202648471,1508,1508,1508,1508,0
|
|
20241129,192200,202648471,1508,1508,1508,1508,0
|
|
20241129,192100,202648471,1508,1508,1508,1508,0
|
|
20241129,192000,202648471,1508,1508,1508,1508,0
|
|
20241129,191900,202648471,1508,1508,1508,1508,0
|
|
20241129,191800,202648471,1508,1508,1508,1508,12473
|
|
20241129,191700,202648471,1508,1508,1508,1508,0
|
|
20241129,191600,202648471,1508,1508,1508,1508,0
|
|
20241129,191500,202648471,1508,1508,1508,1508,0
|
|
20241129,191400,202648471,1508,1508,1508,1508,0
|
|
20241129,191300,202648471,1508,1508,1508,1508,0
|
|
20241129,191200,202648471,1508,1508,1508,1508,0
|
|
20241129,191100,202648471,1508,1508,1508,1508,0
|
|
20241129,191000,202648471,1508,1508,1508,1508,0
|
|
20241129,190900,202648471,1508,1508,1508,1508,0
|
|
20241129,190800,202648471,1508,1508,1508,1508,0
|
|
20241129,190700,202648471,1508,1508,1508,1508,0
|
|
20241129,190600,202648471,1508,1508,1508,1508,0
|
|
20241129,190500,202648471,1508,1508,1508,1508,0
|
|
20241129,190400,202648471,1508,1508,1508,1508,0
|
|
20241129,190300,202648471,1508,1508,1508,1508,0
|
|
20241129,190200,202648471,1508,1508,1508,1508,0
|
|
20241129,190100,202648471,1508,1508,1508,1508,0
|
|
20241129,190000,202648471,1508,1508,1508,1508,0
|
|
20241129,185900,202648471,1508,1508,1508,1508,0
|
|
20241129,185800,202648471,1508,1508,1508,1508,0
|
|
20241129,185700,202648471,1508,1508,1508,1508,0
|
|
20241129,185600,202648471,1508,1508,1508,1508,0
|
|
20241129,185500,202648471,1508,1508,1508,1508,0
|
|
20241129,185400,202648471,1508,1508,1508,1508,0
|
|
20241129,185300,202648471,1508,1508,1508,1508,0
|
|
20241129,185200,202648471,1508,1508,1508,1508,0
|
|
20241129,185100,202648471,1508,1508,1508,1508,0
|
|
20241129,185000,202648471,1508,1508,1508,1508,0
|
|
20241129,184900,202648471,1508,1508,1508,1508,0
|
|
20241129,184800,202648471,1508,1508,1508,1508,12473
|
|
20241129,184700,202648471,1508,1508,1508,1508,0
|
|
20241129,184600,202648471,1508,1508,1508,1508,0
|
|
20241129,184500,202648471,1508,1508,1508,1508,0
|
|
20241129,184400,202648471,1508,1508,1508,1508,0
|
|
20241129,184300,202648471,1508,1508,1508,1508,0
|
|
20241129,184200,202648471,1508,1508,1508,1508,0
|
|
20241129,184100,202648471,1508,1508,1508,1508,0
|
|
20241129,184000,202648471,1508,1508,1508,1508,0
|
|
20241129,183900,202648471,1508,1508,1508,1508,0
|
|
20241129,183800,202648471,1508,1508,1508,1508,0
|
|
20241129,183700,202648471,1508,1508,1508,1508,0
|
|
20241129,183600,202648471,1508,1508,1508,1508,0
|
|
20241129,183500,202648471,1508,1508,1508,1508,0
|
|
20241129,183400,202648471,1508,1508,1508,1508,0
|
|
20241129,183300,202648471,1508,1508,1508,1508,0
|
|
20241129,183200,202648471,1508,1508,1508,1508,0
|
|
20241129,183100,202648471,1508,1508,1508,1508,0
|
|
20241129,183000,202648471,1508,1508,1508,1508,0
|
|
20241129,182900,202648471,1508,1508,1508,1508,0
|
|
20241129,182800,202648471,1508,1508,1508,1508,0
|
|
20241129,182700,202648471,1508,1508,1508,1508,0
|
|
20241129,182600,202648471,1508,1508,1508,1508,0
|
|
20241129,182500,202648471,1508,1508,1508,1508,0
|
|
20241129,182400,202648471,1508,1508,1508,1508,0
|
|
20241129,182300,202648471,1508,1508,1508,1508,0
|
|
20241129,182200,202648471,1508,1508,1508,1508,0
|
|
20241129,182100,202648471,1508,1508,1508,1508,0
|
|
20241129,182000,202648471,1508,1508,1508,1508,0
|
|
20241129,181900,202648471,1508,1508,1508,1508,0
|
|
20241129,181800,202648471,1508,1508,1508,1508,12473
|
|
20241129,181700,202648471,1508,1508,1508,1508,0
|
|
20241129,181600,202648471,1508,1508,1508,1508,0
|
|
20241129,181500,202648471,1508,1508,1508,1508,0
|
|
20241129,181400,202648471,1508,1508,1508,1508,0
|
|
20241129,181300,202648471,1508,1508,1508,1508,0
|
|
20241129,181200,202648471,1508,1508,1508,1508,0
|
|
20241129,181100,202648471,1508,1508,1508,1508,0
|
|
20241129,181000,202648471,1508,1508,1508,1508,0
|
|
20241129,180900,202648471,1508,1508,1508,1508,0
|
|
20241129,180800,202648471,1508,1508,1508,1508,0
|
|
20241129,180700,202648471,1508,1508,1508,1508,0
|
|
20241129,180600,202648471,1508,1508,1508,1508,0
|
|
20241129,180500,202648471,1508,1508,1508,1508,0
|
|
20241129,180400,202648471,1508,1508,1508,1508,0
|
|
20241129,180300,202648471,1508,1508,1508,1508,0
|
|
20241129,180200,202648471,1508,1508,1508,1508,0
|
|
20241129,180100,202648471,1508,1508,1508,1508,0
|
|
20241129,180000,202648471,1508,1508,1508,1508,0
|
|
20241129,175900,202648471,1508,1508,1508,1508,0
|
|
20241129,175800,202648471,1508,1508,1508,1508,0
|
|
20241129,175700,202648471,1508,1508,1508,1508,0
|
|
20241129,175600,202648471,1508,1508,1508,1508,0
|
|
20241129,175500,202648471,1508,1508,1508,1508,0
|
|
20241129,175400,202648471,1508,1508,1508,1508,0
|
|
20241129,175300,202648471,1508,1508,1508,1508,0
|
|
20241129,175200,202648471,1508,1508,1508,1508,0
|
|
20241129,175100,202648471,1508,1508,1508,1508,0
|
|
20241129,175000,202648471,1508,1508,1508,1508,0
|
|
20241129,174900,202648471,1508,1508,1508,1508,0
|
|
20241129,174800,202648471,1508,1508,1508,1508,12473
|
|
20241129,174700,202648471,1508,1508,1508,1508,0
|
|
20241129,174600,202648471,1508,1508,1508,1508,0
|
|
20241129,174500,202648471,1508,1508,1508,1508,0
|
|
20241129,174400,202648471,1508,1508,1508,1508,0
|
|
20241129,174300,202648471,1508,1508,1508,1508,0
|
|
20241129,174200,202648471,1508,1508,1508,1508,0
|
|
20241129,174100,202648471,1508,1508,1508,1508,0
|
|
20241129,174000,202648471,1508,1508,1508,1508,0
|
|
20241129,173900,202648471,1508,1508,1508,1508,0
|
|
20241129,173800,202648471,1508,1508,1508,1508,0
|
|
20241129,173700,202648471,1508,1508,1508,1508,0
|
|
20241129,173600,202648471,1508,1508,1508,1508,0
|
|
20241129,173500,202648471,1508,1508,1508,1508,0
|
|
20241129,173400,202648471,1508,1508,1508,1508,0
|
|
20241129,173300,202648471,1508,1508,1508,1508,0
|
|
20241129,173200,202648471,1508,1508,1508,1508,0
|
|
20241129,173100,202648471,1508,1508,1508,1508,0
|
|
20241129,173000,202648471,1508,1508,1508,1508,0
|
|
20241129,172900,202648471,1508,1508,1508,1508,0
|
|
20241129,172800,202648471,1508,1508,1508,1508,0
|
|
20241129,172700,202648471,1508,1508,1508,1508,0
|
|
20241129,172600,202648471,1508,1508,1508,1508,0
|
|
20241129,172500,202648471,1508,1508,1508,1508,0
|
|
20241129,172400,202648471,1508,1508,1508,1508,0
|
|
20241129,172300,202648471,1508,1508,1508,1508,0
|
|
20241129,172200,202648471,1508,1508,1508,1508,0
|
|
20241129,172100,202648471,1508,1508,1508,1508,0
|
|
20241129,172000,202648471,1508,1508,1508,1508,0
|
|
20241129,171900,202648471,1508,1508,1508,1508,0
|
|
20241129,171800,202648471,1508,1508,1508,1508,12473
|
|
20241129,171700,202648471,1508,1508,1508,1508,0
|
|
20241129,171600,202648471,1508,1508,1508,1508,0
|
|
20241129,171500,202648471,1508,1508,1508,1508,0
|
|
20241129,171400,202648471,1508,1508,1508,1508,0
|
|
20241129,171300,202648471,1508,1508,1508,1508,0
|
|
20241129,171200,202648471,1508,1508,1508,1508,0
|
|
20241129,171100,202648471,1508,1508,1508,1508,0
|
|
20241129,171000,202648471,1508,1508,1508,1508,0
|
|
20241129,170900,202648471,1508,1508,1508,1508,0
|
|
20241129,170800,202648471,1508,1508,1508,1508,0
|
|
20241129,170700,202648471,1508,1508,1508,1508,0
|
|
20241129,170600,202648471,1508,1508,1508,1508,0
|
|
20241129,170500,202648471,1508,1508,1508,1508,0
|
|
20241129,170400,202648471,1508,1508,1508,1508,0
|
|
20241129,170300,202648471,1508,1508,1508,1508,0
|
|
20241129,170200,202648471,1508,1508,1508,1508,0
|
|
20241129,170100,202648471,1508,1508,1508,1508,0
|
|
20241129,170000,202648471,1508,1508,1508,1508,0
|
|
20241129,165900,202648471,1508,1508,1508,1508,0
|
|
20241129,165800,202648471,1508,1508,1508,1508,0
|
|
20241129,165700,202648471,1508,1508,1508,1508,0
|
|
20241129,165600,202648471,1508,1508,1508,1508,0
|
|
20241129,165500,202648471,1508,1508,1508,1508,0
|
|
20241129,165400,202648471,1508,1508,1508,1508,0
|
|
20241129,165300,202648471,1508,1508,1508,1508,0
|
|
20241129,165200,202648471,1508,1508,1508,1508,0
|
|
20241129,165100,202648471,1508,1508,1508,1508,0
|
|
20241129,165000,202648471,1508,1508,1508,1508,0
|
|
20241129,164900,202648471,1508,1508,1508,1508,0
|
|
20241129,164800,202648471,1508,1508,1508,1508,12473
|
|
20241129,164700,202648471,1508,1508,1508,1508,0
|
|
20241129,164600,202648471,1508,1508,1508,1508,0
|
|
20241129,164500,202648471,1508,1508,1508,1508,0
|
|
20241129,164400,202648471,1508,1508,1508,1508,0
|
|
20241129,164300,202648471,1508,1508,1508,1508,0
|
|
20241129,164200,202648471,1508,1508,1508,1508,0
|
|
20241129,164100,202648471,1508,1508,1508,1508,0
|
|
20241129,164000,202648471,1508,1508,1508,1508,0
|
|
20241129,163900,202648471,1508,1508,1508,1508,0
|
|
20241129,163800,202648471,1508,1508,1508,1508,0
|
|
20241129,163700,202648471,1508,1508,1508,1508,0
|
|
20241129,163600,202648471,1508,1508,1508,1508,0
|
|
20241129,163500,202648471,1508,1508,1508,1508,0
|
|
20241129,163400,202648471,1508,1508,1508,1508,0
|
|
20241129,163300,202648471,1508,1508,1508,1508,0
|
|
20241129,163200,202648471,1508,1508,1508,1508,0
|
|
20241129,163100,202648471,1508,1508,1508,1508,0
|
|
20241129,163000,202648471,1508,1508,1508,1508,0
|
|
20241129,162900,202648471,1508,1508,1508,1508,0
|
|
20241129,162800,202648471,1508,1508,1508,1508,0
|
|
20241129,162700,202648471,1508,1508,1508,1508,0
|
|
20241129,162600,202648471,1508,1508,1508,1508,0
|
|
20241129,162500,202648471,1508,1508,1508,1508,0
|
|
20241129,162400,202648471,1508,1508,1508,1508,0
|
|
20241129,162300,202648471,1508,1508,1508,1508,0
|
|
20241129,162200,202648471,1508,1508,1508,1508,0
|
|
20241129,162100,202648471,1508,1508,1508,1508,0
|
|
20241129,162000,202648471,1508,1508,1508,1508,0
|
|
20241129,161900,202648471,1508,1508,1508,1508,0
|
|
20241129,161800,202648471,1508,1508,1508,1508,12473
|
|
20241129,161700,202648471,1508,1508,1508,1508,0
|
|
20241129,161600,202648471,1508,1508,1508,1508,0
|
|
20241129,161500,202648471,1508,1508,1508,1508,0
|
|
20241129,161400,202648471,1508,1508,1508,1508,0
|
|
20241129,161300,202648471,1508,1508,1508,1508,0
|
|
20241129,161200,202648471,1508,1508,1508,1508,0
|
|
20241129,161100,202648471,1508,1508,1508,1508,0
|
|
20241129,161000,202648471,1508,1508,1508,1508,0
|
|
20241129,160900,202648471,1508,1508,1508,1508,0
|
|
20241129,160800,202648471,1508,1508,1508,1508,0
|
|
20241129,160700,202648471,1508,1508,1508,1508,0
|
|
20241129,160600,202648471,1508,1508,1508,1508,0
|
|
20241129,160500,202648471,1508,1508,1508,1508,0
|
|
20241129,160400,202648471,1508,1508,1508,1508,0
|
|
20241129,160300,202648471,1508,1508,1508,1508,0
|
|
20241129,160200,202648471,1508,1508,1508,1508,0
|
|
20241129,160100,202648471,1508,1508,1508,1508,0
|
|
20241129,160000,202648471,1508,1508,1508,1508,0
|
|
20241129,155900,202648471,1508,1508,1508,1508,0
|
|
20241129,155800,202648471,1508,1508,1508,1508,0
|
|
20241129,155700,202648471,1508,1508,1508,1508,0
|
|
20241129,155600,202648471,1508,1508,1508,1508,0
|
|
20241129,155500,202648471,1508,1508,1508,1508,0
|
|
20241129,155400,202648471,1508,1508,1508,1508,0
|
|
20241129,155300,202648471,1508,1508,1508,1508,0
|
|
20241129,155200,202648471,1508,1508,1508,1508,0
|
|
20241129,155100,202648471,1508,1508,1508,1508,0
|
|
20241129,155000,202648471,1508,1508,1508,1508,0
|
|
20241129,154900,202648471,1508,1508,1508,1508,0
|
|
20241129,154800,202648471,1508,1508,1508,1508,12473
|
|
20241129,154700,202648471,1508,1508,1508,1508,0
|
|
20241129,154600,202648471,1508,1508,1508,1508,0
|
|
20241129,154500,202648471,1508,1508,1508,1508,0
|
|
20241129,154400,202648471,1508,1508,1508,1508,0
|
|
20241129,154300,202648471,1508,1508,1508,1508,0
|
|
20241129,154200,202648471,1508,1508,1508,1508,0
|
|
20241129,154100,202648471,1508,1508,1508,1508,0
|
|
20241129,154000,202648471,1508,1508,1508,1508,0
|
|
20241129,153900,202648471,1508,1508,1508,1508,0
|
|
20241129,153800,202648471,1508,1508,1508,1508,0
|
|
20241129,153700,202648471,1508,1508,1508,1508,0
|
|
20241129,153600,202648471,1508,1508,1508,1508,0
|
|
20241129,153500,202648471,1508,1508,1508,1508,0
|
|
20241129,153400,202648471,1508,1508,1508,1508,0
|
|
20241129,153300,202648471,1508,1508,1508,1508,0
|
|
20241129,153200,202648471,1508,1508,1508,1508,0
|
|
20241129,153100,202648471,1508,1508,1508,1508,0
|
|
20241129,153000,202648471,1508,1508,1508,1508,12473
|
|
20241129,152900,183839187,1507,1507,1507,1507,0
|
|
20241129,152800,183839187,1507,1507,1507,1507,0
|
|
20241129,152700,183839187,1507,1507,1507,1507,0
|
|
20241129,152600,183839187,1507,1507,1507,1507,0
|
|
20241129,152500,183839187,1507,1507,1507,1507,0
|
|
20241129,152400,183839187,1507,1507,1507,1507,0
|
|
20241129,152300,183839187,1507,1507,1507,1507,0
|
|
20241129,152200,183839187,1507,1507,1507,1507,0
|
|
20241129,152100,183839187,1507,1507,1507,1507,0
|
|
20241129,152000,183839187,1507,1507,1507,1507,0
|
|
20241129,151900,183839187,1507,1500,1507,1500,4050
|
|
20241129,151800,177740468,1500,1504,1504,1500,510
|
|
20241129,151700,176975428,1505,1505,1505,1505,0
|
|
20241129,151600,176975428,1505,1503,1505,1503,4002
|
|
20241129,151500,170954746,1503,1503,1503,1503,10
|
|
20241129,151400,170939716,1503,1502,1503,1502,16
|
|
20241129,151300,170915673,1498,1498,1498,1498,790
|
|
20241129,151200,169732253,1503,1503,1503,1503,0
|
|
20241129,151100,169732253,1503,1503,1503,1503,0
|
|
20241129,151000,169732253,1503,1500,1503,1500,1700
|
|
20241129,150900,167179403,1503,1503,1503,1503,0
|
|
20241129,150800,167179403,1503,1499,1503,1499,887
|
|
20241129,150700,165847389,1503,1503,1503,1503,0
|
|
20241129,150600,165847389,1503,1503,1503,1503,5
|
|
20241129,150500,165839874,1494,1494,1494,1494,491
|
|
20241129,150400,165106320,1493,1493,1493,1493,803
|
|
20241129,150300,163907441,1494,1495,1495,1492,4005
|
|
20241129,150200,157931821,1508,1490,1508,1490,5000
|
|
20241129,150100,150430704,1485,1485,1485,1485,0
|
|
20241129,150000,150430704,1485,1485,1485,1485,0
|
|
20241129,145900,150430704,1485,1485,1485,1485,500
|
|
20241129,145800,149688204,1486,1486,1486,1486,22
|
|
20241129,145700,149655512,1492,1492,1492,1485,802
|
|
20241129,145600,148464528,1486,1487,1487,1486,1311
|
|
20241129,145500,146516371,1487,1487,1487,1487,5
|
|
20241129,145400,146508936,1487,1487,1487,1487,0
|
|
20241129,145300,146508936,1487,1487,1487,1487,4
|
|
20241129,145200,146502988,1487,1487,1487,1487,0
|
|
20241129,145100,146502988,1487,1490,1490,1487,1050
|
|
20241129,145000,144938638,1492,1492,1492,1492,0
|
|
20241129,144900,144938638,1492,1492,1492,1492,0
|
|
20241129,144800,144938638,1492,1488,1492,1488,958
|
|
20241129,144700,143511502,1489,1489,1489,1489,0
|
|
20241129,144600,143511502,1489,1489,1489,1489,0
|
|
20241129,144500,143511502,1489,1489,1489,1489,10
|
|
20241129,144400,143496612,1489,1489,1489,1489,30
|
|
20241129,144300,143451942,1486,1487,1487,1486,1113
|
|
20241129,144200,141797044,1487,1489,1489,1485,239
|
|
20241129,144100,141441757,1489,1490,1490,1489,60
|
|
20241129,144000,141352387,1497,1497,1497,1497,0
|
|
20241129,143900,141352387,1497,1497,1497,1497,900
|
|
20241129,143800,140005087,1486,1486,1486,1486,0
|
|
20241129,143700,140005087,1486,1486,1486,1486,270
|
|
20241129,143600,139603867,1486,1486,1486,1486,18
|
|
20241129,143500,139577119,1485,1485,1485,1485,0
|
|
20241129,143400,139577119,1485,1487,1487,1485,8288
|
|
20241129,143300,127266398,1487,1497,1497,1486,3040
|
|
20241129,143200,122742981,1497,1497,1497,1497,0
|
|
20241129,143100,122742981,1497,1497,1497,1497,0
|
|
20241129,143000,122742981,1497,1497,1497,1497,0
|
|
20241129,142900,122742981,1497,1497,1497,1497,0
|
|
20241129,142800,122742981,1497,1497,1497,1497,0
|
|
20241129,142700,122742981,1497,1497,1497,1497,0
|
|
20241129,142600,122742981,1497,1498,1498,1497,1200
|
|
20241129,142500,120945736,1499,1499,1499,1499,688
|
|
20241129,142400,119914424,1506,1506,1506,1506,0
|
|
20241129,142300,119914424,1506,1506,1506,1506,0
|
|
20241129,142200,119914424,1506,1506,1506,1506,100
|
|
20241129,142100,119763824,1506,1506,1506,1506,0
|
|
20241129,142000,119763824,1506,1506,1506,1506,10
|
|
20241129,141900,119748764,1506,1506,1506,1506,0
|
|
20241129,141800,119748764,1506,1506,1506,1506,0
|
|
20241129,141700,119748764,1506,1506,1506,1506,1
|
|
20241129,141600,119747258,1500,1500,1500,1500,0
|
|
20241129,141500,119747258,1500,1500,1500,1500,0
|
|
20241129,141400,119747258,1500,1500,1500,1500,0
|
|
20241129,141300,119747258,1500,1500,1500,1500,0
|
|
20241129,141200,119747258,1500,1500,1500,1500,0
|
|
20241129,141100,119747258,1500,1500,1500,1500,500
|
|
20241129,141000,118997258,1500,1502,1502,1500,700
|
|
20241129,140900,117947220,1502,1502,1502,1502,0
|
|
20241129,140800,117947220,1502,1502,1502,1502,0
|
|
20241129,140700,117947220,1502,1502,1502,1502,0
|
|
20241129,140600,117947220,1502,1502,1502,1502,0
|
|
20241129,140500,117947220,1502,1502,1502,1502,0
|
|
20241129,140400,117947220,1502,1502,1502,1502,0
|
|
20241129,140300,117947220,1502,1502,1502,1502,32
|
|
20241129,140200,117899156,1508,1508,1508,1508,0
|
|
20241129,140100,117899156,1508,1508,1508,1508,584
|
|
20241129,140000,117018484,1500,1501,1501,1500,742
|
|
20241129,135900,115905434,1510,1503,1510,1503,1000
|
|
20241129,135800,114399765,1505,1505,1505,1505,0
|
|
20241129,135700,114399765,1505,1505,1505,1505,0
|
|
20241129,135600,114399765,1505,1505,1505,1505,0
|
|
20241129,135500,114399765,1505,1505,1505,1505,0
|
|
20241129,135400,114399765,1505,1505,1505,1505,688
|
|
20241129,135300,113364325,1506,1506,1506,1506,0
|
|
20241129,135200,113364325,1506,1506,1506,1506,0
|
|
20241129,135100,113364325,1506,1506,1506,1506,0
|
|
20241129,135000,113364325,1506,1506,1506,1506,150
|
|
20241129,134900,113138425,1507,1507,1507,1507,0
|
|
20241129,134800,113138425,1507,1507,1507,1507,0
|
|
20241129,134700,113138425,1507,1507,1507,1507,0
|
|
20241129,134600,113138425,1507,1507,1507,1507,0
|
|
20241129,134500,113138425,1507,1507,1507,1507,0
|
|
20241129,134400,113138425,1507,1507,1507,1507,0
|
|
20241129,134300,113138425,1507,1507,1507,1507,0
|
|
20241129,134200,113138425,1507,1507,1507,1507,0
|
|
20241129,134100,113138425,1507,1507,1507,1507,0
|
|
20241129,134000,113138425,1507,1507,1507,1507,0
|
|
20241129,133900,113138425,1507,1507,1507,1507,0
|
|
20241129,133800,113138425,1507,1507,1507,1507,24
|
|
20241129,133700,113102257,1499,1500,1500,1499,939
|
|
20241129,133600,111693996,1508,1508,1508,1508,1
|
|
20241129,133500,111692488,1508,1508,1508,1508,0
|
|
20241129,133400,111692488,1508,1508,1508,1508,50
|
|
20241129,133300,111617088,1509,1509,1509,1509,0
|
|
20241129,133200,111617088,1509,1509,1509,1509,250
|
|
20241129,133100,111239838,1509,1509,1509,1509,0
|
|
20241129,133000,111239838,1509,1509,1509,1509,1
|
|
20241129,132900,111238329,1500,1500,1500,1500,0
|
|
20241129,132800,111238329,1500,1500,1500,1500,0
|
|
20241129,132700,111238329,1500,1500,1500,1500,0
|
|
20241129,132600,111238329,1500,1500,1500,1500,0
|
|
20241129,132500,111238329,1500,1503,1503,1500,1000
|
|
20241129,132400,109738230,1513,1504,1513,1504,1001
|
|
20241129,132300,108232717,1514,1514,1514,1514,1740
|
|
20241129,132200,105598357,1514,1514,1514,1514,5
|
|
20241129,132100,105590787,1514,1514,1514,1514,10
|
|
20241129,132000,105575647,1515,1510,1515,1510,815
|
|
20241129,131900,104344664,1511,1510,1511,1510,131
|
|
20241129,131800,104146821,1510,1510,1510,1510,0
|
|
20241129,131700,104146821,1510,1510,1510,1510,50
|
|
20241129,131600,104071321,1510,1507,1510,1507,691
|
|
20241129,131500,103028602,1507,1504,1507,1504,237
|
|
20241129,131400,102672151,1504,1507,1507,1504,304
|
|
20241129,131300,102214815,1506,1505,1506,1505,2045
|
|
20241129,131200,99135315,1504,1504,1504,1504,110
|
|
20241129,131100,98969875,1504,1504,1504,1504,175
|
|
20241129,131000,98706675,1503,1504,1504,1503,1070
|
|
20241129,130900,97098191,1503,1502,1503,1502,427
|
|
20241129,130800,96456547,1503,1499,1503,1499,3655
|
|
20241129,130700,90971722,1498,1496,1498,1496,659
|
|
20241129,130600,89984864,1497,1497,1497,1497,0
|
|
20241129,130500,89984864,1497,1497,1497,1497,0
|
|
20241129,130400,89984864,1497,1497,1497,1497,1
|
|
20241129,130300,89983367,1497,1497,1497,1497,0
|
|
20241129,130200,89983367,1497,1497,1497,1497,0
|
|
20241129,130100,89983367,1497,1497,1497,1497,0
|
|
20241129,130000,89983367,1497,1497,1497,1497,0
|
|
20241129,125900,89983367,1497,1497,1497,1497,0
|
|
20241129,125800,89983367,1497,1497,1497,1497,0
|
|
20241129,125700,89983367,1497,1497,1497,1497,0
|
|
20241129,125600,89983367,1497,1497,1497,1497,0
|
|
20241129,125500,89983367,1497,1497,1497,1497,1
|
|
20241129,125400,89981870,1497,1497,1497,1497,0
|
|
20241129,125300,89981870,1497,1497,1497,1497,0
|
|
20241129,125200,89981870,1497,1497,1497,1497,0
|
|
20241129,125100,89981870,1497,1497,1497,1497,0
|
|
20241129,125000,89981870,1497,1497,1497,1497,0
|
|
20241129,124900,89981870,1497,1497,1497,1497,0
|
|
20241129,124800,89981870,1497,1497,1497,1497,415
|
|
20241129,124700,89360615,1496,1496,1496,1496,0
|
|
20241129,124600,89360615,1496,1496,1496,1496,0
|
|
20241129,124500,89360615,1496,1496,1496,1496,0
|
|
20241129,124400,89360615,1496,1496,1496,1496,1122
|
|
20241129,124300,87682103,1494,1494,1494,1494,0
|
|
20241129,124200,87682103,1494,1494,1494,1494,0
|
|
20241129,124100,87682103,1494,1494,1494,1494,190
|
|
20241129,124000,87398243,1494,1494,1494,1494,20
|
|
20241129,123900,87368363,1497,1497,1497,1497,0
|
|
20241129,123800,87368363,1497,1497,1497,1497,0
|
|
20241129,123700,87368363,1497,1497,1497,1497,0
|
|
20241129,123600,87368363,1497,1497,1497,1497,0
|
|
20241129,123500,87368363,1497,1497,1497,1497,0
|
|
20241129,123400,87368363,1497,1497,1497,1497,0
|
|
20241129,123300,87368363,1497,1497,1497,1497,0
|
|
20241129,123200,87368363,1497,1497,1497,1497,0
|
|
20241129,123100,87368363,1497,1497,1497,1497,0
|
|
20241129,123000,87368363,1497,1497,1497,1497,0
|
|
20241129,122900,87368363,1497,1497,1497,1497,0
|
|
20241129,122800,87368363,1497,1497,1497,1497,0
|
|
20241129,122700,87368363,1497,1497,1497,1497,25
|
|
20241129,122600,87330938,1497,1497,1497,1497,0
|
|
20241129,122500,87330938,1497,1497,1497,1497,0
|
|
20241129,122400,87330938,1497,1497,1497,1497,17
|
|
20241129,122300,87305489,1497,1497,1497,1497,81
|
|
20241129,122200,87184232,1497,1497,1497,1497,63
|
|
20241129,122100,87089921,1497,1497,1497,1497,70
|
|
20241129,122000,86985131,1497,1497,1497,1497,40
|
|
20241129,121900,86925251,1496,1496,1496,1496,461
|
|
20241129,121800,86235595,1496,1496,1496,1496,0
|
|
20241129,121700,86235595,1496,1496,1496,1496,0
|
|
20241129,121600,86235595,1496,1496,1496,1496,0
|
|
20241129,121500,86235595,1496,1496,1496,1496,0
|
|
20241129,121400,86235595,1496,1496,1496,1496,100
|
|
20241129,121300,86085995,1496,1496,1496,1496,0
|
|
20241129,121200,86085995,1496,1496,1496,1496,0
|
|
20241129,121100,86085995,1496,1496,1496,1496,0
|
|
20241129,121000,86085995,1496,1496,1496,1496,1
|
|
20241129,120900,86084499,1494,1494,1494,1494,0
|
|
20241129,120800,86084499,1494,1494,1494,1494,0
|
|
20241129,120700,86084499,1494,1494,1494,1494,250
|
|
20241129,120600,85710999,1496,1494,1496,1494,950
|
|
20241129,120500,84290566,1494,1494,1494,1494,0
|
|
20241129,120400,84290566,1494,1494,1494,1494,2
|
|
20241129,120300,84287578,1494,1494,1494,1494,0
|
|
20241129,120200,84287578,1494,1494,1494,1494,1
|
|
20241129,120100,84286084,1491,1491,1491,1491,0
|
|
20241129,120000,84286084,1491,1491,1491,1491,0
|
|
20241129,115900,84286084,1491,1491,1491,1491,1
|
|
20241129,115800,84284593,1491,1491,1491,1491,0
|
|
20241129,115700,84284593,1491,1491,1491,1491,0
|
|
20241129,115600,84284593,1491,1491,1491,1491,51
|
|
20241129,115500,84208552,1492,1492,1492,1492,1
|
|
20241129,115400,84207060,1493,1493,1493,1493,0
|
|
20241129,115300,84207060,1493,1493,1493,1493,0
|
|
20241129,115200,84207060,1493,1493,1493,1493,0
|
|
20241129,115100,84207060,1493,1493,1493,1493,140
|
|
20241129,115000,83998040,1494,1494,1494,1494,0
|
|
20241129,114900,83998040,1494,1494,1494,1494,0
|
|
20241129,114800,83998040,1494,1493,1494,1492,1685
|
|
20241129,114700,81482385,1484,1486,1486,1484,2749
|
|
20241129,114600,77399224,1493,1493,1493,1493,0
|
|
20241129,114500,77399224,1493,1493,1493,1493,0
|
|
20241129,114400,77399224,1493,1493,1493,1493,10
|
|
20241129,114300,77384294,1495,1495,1495,1495,0
|
|
20241129,114200,77384294,1495,1495,1495,1495,0
|
|
20241129,114100,77384294,1495,1495,1495,1495,422
|
|
20241129,114000,76753404,1486,1489,1489,1486,306
|
|
20241129,113900,76297891,1496,1492,1496,1489,4522
|
|
20241129,113800,69549456,1492,1492,1492,1492,0
|
|
20241129,113700,69549456,1492,1492,1492,1492,0
|
|
20241129,113600,69549456,1492,1492,1492,1492,9
|
|
20241129,113500,69536028,1491,1491,1491,1491,0
|
|
20241129,113400,69536028,1491,1491,1491,1491,0
|
|
20241129,113300,69536028,1491,1491,1491,1491,0
|
|
20241129,113200,69536028,1491,1491,1491,1491,0
|
|
20241129,113100,69536028,1491,1491,1491,1491,0
|
|
20241129,113000,69536028,1491,1491,1491,1491,0
|
|
20241129,112900,69536028,1491,1491,1491,1491,100
|
|
20241129,112800,69386928,1494,1494,1494,1494,0
|
|
20241129,112700,69386928,1494,1494,1494,1494,0
|
|
20241129,112600,69386928,1494,1494,1494,1494,0
|
|
20241129,112500,69386928,1494,1494,1494,1494,0
|
|
20241129,112400,69386928,1494,1494,1494,1494,0
|
|
20241129,112300,69386928,1494,1494,1494,1494,0
|
|
20241129,112200,69386928,1494,1494,1494,1494,0
|
|
20241129,112100,69386928,1494,1494,1494,1494,0
|
|
20241129,112000,69386928,1494,1494,1494,1494,0
|
|
20241129,111900,69386928,1494,1494,1494,1494,0
|
|
20241129,111800,69386928,1494,1494,1494,1494,0
|
|
20241129,111700,69386928,1494,1494,1494,1494,0
|
|
20241129,111600,69386928,1494,1494,1494,1494,1
|
|
20241129,111500,69385434,1494,1494,1494,1494,0
|
|
20241129,111400,69385434,1494,1494,1494,1494,0
|
|
20241129,111300,69385434,1494,1494,1494,1494,0
|
|
20241129,111200,69385434,1494,1494,1494,1494,271
|
|
20241129,111100,68980560,1494,1494,1494,1494,0
|
|
20241129,111000,68980560,1494,1494,1494,1494,0
|
|
20241129,110900,68980560,1494,1494,1494,1494,1
|
|
20241129,110800,68979066,1494,1495,1495,1494,3
|
|
20241129,110700,68974582,1494,1494,1494,1494,111
|
|
20241129,110600,68808748,1489,1491,1491,1489,1200
|
|
20241129,110500,67020722,1494,1493,1494,1493,2247
|
|
20241129,110400,63665718,1493,1493,1493,1493,0
|
|
20241129,110300,63665718,1493,1493,1493,1493,181
|
|
20241129,110200,63395485,1493,1493,1493,1493,12
|
|
20241129,110100,63377569,1493,1493,1493,1493,0
|
|
20241129,110000,63377569,1493,1493,1493,1493,20
|
|
20241129,105900,63347709,1494,1494,1494,1494,46
|
|
20241129,105800,63278985,1493,1492,1493,1492,477
|
|
20241129,105700,62566964,1492,1492,1492,1492,0
|
|
20241129,105600,62566964,1492,1491,1492,1491,910
|
|
20241129,105500,61209414,1489,1489,1489,1489,1
|
|
20241129,105400,61207925,1489,1489,1489,1489,0
|
|
20241129,105300,61207925,1489,1489,1489,1489,182
|
|
20241129,105200,60936927,1491,1491,1491,1491,0
|
|
20241129,105100,60936927,1491,1489,1491,1489,1364
|
|
20241129,105000,58903403,1491,1491,1491,1491,17
|
|
20241129,104900,58878056,1489,1489,1489,1489,299
|
|
20241129,104800,58432845,1488,1488,1488,1488,0
|
|
20241129,104700,58432845,1488,1488,1488,1488,0
|
|
20241129,104600,58432845,1488,1488,1488,1488,140
|
|
20241129,104500,58224525,1488,1488,1488,1488,108
|
|
20241129,104400,58063821,1491,1491,1491,1491,0
|
|
20241129,104300,58063821,1491,1490,1491,1490,968
|
|
20241129,104200,56620783,1490,1490,1490,1490,0
|
|
20241129,104100,56620783,1490,1490,1490,1490,25
|
|
20241129,104000,56583533,1490,1490,1490,1490,25
|
|
20241129,103900,56546283,1490,1490,1490,1490,0
|
|
20241129,103800,56546283,1490,1490,1490,1490,623
|
|
20241129,103700,55618013,1490,1490,1490,1490,3
|
|
20241129,103600,55613543,1490,1490,1490,1490,53
|
|
20241129,103500,55534573,1491,1491,1491,1491,50
|
|
20241129,103400,55460023,1491,1490,1491,1490,3110
|
|
20241129,103300,50825999,1490,1490,1490,1490,16
|
|
20241129,103200,50802159,1490,1490,1490,1490,0
|
|
20241129,103100,50802159,1490,1490,1490,1490,0
|
|
20241129,103000,50802159,1490,1490,1490,1490,10
|
|
20241129,102900,50787259,1484,1484,1484,1484,0
|
|
20241129,102800,50787259,1484,1484,1484,1484,373
|
|
20241129,102700,50233727,1489,1489,1489,1489,0
|
|
20241129,102600,50233727,1489,1484,1489,1484,4189
|
|
20241129,102500,44011613,1483,1484,1484,1483,676
|
|
20241129,102400,43009104,1483,1483,1483,1483,1135
|
|
20241129,102300,41325899,1483,1483,1483,1483,0
|
|
20241129,102200,41325899,1483,1483,1483,1483,0
|
|
20241129,102100,41325899,1483,1483,1483,1483,1
|
|
20241129,102000,41324416,1482,1480,1482,1480,2300
|
|
20241129,101900,37917120,1480,1480,1480,1480,0
|
|
20241129,101800,37917120,1480,1480,1480,1480,0
|
|
20241129,101700,37917120,1480,1480,1480,1480,100
|
|
20241129,101600,37769120,1476,1477,1477,1476,1600
|
|
20241129,101500,35406248,1481,1481,1481,1481,0
|
|
20241129,101400,35406248,1481,1481,1481,1481,0
|
|
20241129,101300,35406248,1481,1481,1481,1481,0
|
|
20241129,101200,35406248,1481,1481,1481,1481,1
|
|
20241129,101100,35404767,1477,1477,1477,1477,0
|
|
20241129,101000,35404767,1477,1477,1477,1477,0
|
|
20241129,100900,35404767,1477,1477,1477,1477,200
|
|
20241129,100800,35109367,1477,1477,1477,1477,0
|
|
20241129,100700,35109367,1477,1480,1480,1477,400
|
|
20241129,100600,34518500,1481,1481,1481,1481,0
|
|
20241129,100500,34518500,1481,1481,1481,1481,0
|
|
20241129,100400,34518500,1481,1481,1481,1481,0
|
|
20241129,100300,34518500,1481,1481,1481,1481,1500
|
|
20241129,100200,32297000,1481,1481,1481,1481,1
|
|
20241129,100100,32295519,1481,1481,1481,1481,0
|
|
20241129,100000,32295519,1481,1481,1481,1481,0
|
|
20241129,095900,32295519,1481,1481,1481,1481,0
|
|
20241129,095800,32295519,1481,1481,1481,1481,0
|
|
20241129,095700,32295519,1481,1479,1481,1479,18
|
|
20241129,095600,32268877,1476,1476,1476,1476,0
|
|
20241129,095500,32268877,1476,1476,1476,1476,8
|
|
20241129,095400,32257069,1477,1482,1482,1477,3264
|
|
20241129,095300,27433946,1479,1479,1479,1479,0
|
|
20241129,095200,27433946,1479,1479,1479,1479,0
|
|
20241129,095100,27433946,1479,1479,1479,1479,266
|
|
20241129,095000,27040532,1479,1479,1479,1479,102
|
|
20241129,094900,26889674,1479,1479,1479,1479,94
|
|
20241129,094800,26750648,1479,1479,1479,1479,2
|
|
20241129,094700,26747690,1480,1480,1480,1480,0
|
|
20241129,094600,26747690,1480,1480,1480,1480,1041
|
|
20241129,094500,25207010,1481,1482,1482,1481,3429
|
|
20241129,094400,20127530,1486,1482,1486,1482,176
|
|
20241129,094300,19866670,1486,1486,1486,1486,10
|
|
20241129,094200,19851810,1487,1487,1487,1487,0
|
|
20241129,094100,19851810,1487,1487,1487,1487,0
|
|
20241129,094000,19851810,1487,1487,1487,1487,0
|
|
20241129,093900,19851810,1487,1487,1487,1487,0
|
|
20241129,093800,19851810,1487,1487,1487,1487,0
|
|
20241129,093700,19851810,1487,1481,1487,1481,203
|
|
20241129,093600,19551149,1487,1487,1487,1487,0
|
|
20241129,093500,19551149,1487,1487,1487,1487,2
|
|
20241129,093400,19548175,1487,1487,1487,1487,0
|
|
20241129,093300,19548175,1487,1487,1487,1487,0
|
|
20241129,093200,19548175,1487,1487,1487,1487,188
|
|
20241129,093100,19268619,1487,1487,1487,1487,241
|
|
20241129,093000,18910252,1487,1487,1487,1487,8
|
|
20241129,092900,18898356,1487,1487,1487,1487,0
|
|
20241129,092800,18898356,1487,1487,1487,1487,51
|
|
20241129,092700,18822519,1486,1486,1486,1486,500
|
|
20241129,092600,18079519,1486,1486,1486,1486,0
|
|
20241129,092500,18079519,1486,1486,1486,1486,0
|
|
20241129,092400,18079519,1486,1479,1486,1479,11
|
|
20241129,092300,18063194,1479,1479,1479,1479,0
|
|
20241129,092200,18063194,1479,1480,1480,1479,250
|
|
20241129,092100,17693221,1486,1486,1486,1486,0
|
|
20241129,092000,17693221,1486,1486,1486,1486,0
|
|
20241129,091900,17693221,1486,1486,1486,1486,0
|
|
20241129,091800,17693221,1486,1480,1486,1480,53
|
|
20241129,091700,17614764,1486,1486,1486,1486,0
|
|
20241129,091600,17614764,1486,1486,1486,1486,100
|
|
20241129,091500,17466164,1480,1480,1480,1480,10
|
|
20241129,091400,17451364,1480,1480,1480,1480,0
|
|
20241129,091300,17451364,1480,1480,1480,1480,40
|
|
20241129,091200,17392164,1480,1480,1480,1480,0
|
|
20241129,091100,17392164,1480,1480,1480,1480,529
|
|
20241129,091000,16609244,1481,1481,1481,1481,806
|
|
20241129,090900,15415558,1481,1484,1484,1481,5978
|
|
20241129,090800,6554208,1501,1501,1501,1501,0
|
|
20241129,090700,6554208,1501,1501,1501,1501,0
|
|
20241129,090600,6554208,1501,1501,1501,1501,0
|
|
20241129,090500,6554208,1501,1483,1501,1483,583
|
|
20241129,090400,5680638,1502,1495,1502,1495,74
|
|
20241129,090300,5569547,1500,1495,1500,1495,3000
|
|
20241129,090200,1071772,1495,1495,1495,1495,0
|
|
20241129,090100,1071772,1495,1495,1495,1495,0
|
|
20241129,090000,1071772,1495,1495,1495,1495,22
|