686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,202200,1022682765,4935,4935,4935,4935,0
|
|
20241129,202100,1022682765,4935,4935,4935,4935,0
|
|
20241129,202000,1022682765,4935,4935,4935,4935,0
|
|
20241129,201900,1022682765,4935,4935,4935,4935,0
|
|
20241129,201800,1022682765,4935,4935,4935,4935,0
|
|
20241129,201700,1022682765,4935,4935,4935,4935,0
|
|
20241129,201600,1022682765,4935,4935,4935,4935,0
|
|
20241129,201500,1022682765,4935,4935,4935,4935,0
|
|
20241129,201400,1022682765,4935,4935,4935,4935,0
|
|
20241129,201300,1022682765,4935,4935,4935,4935,0
|
|
20241129,201200,1022682765,4935,4935,4935,4935,0
|
|
20241129,201100,1022682765,4935,4935,4935,4935,0
|
|
20241129,201000,1022682765,4935,4935,4935,4935,0
|
|
20241129,200900,1022682765,4935,4935,4935,4935,0
|
|
20241129,200800,1022682765,4935,4935,4935,4935,0
|
|
20241129,200700,1022682765,4935,4935,4935,4935,0
|
|
20241129,200600,1022682765,4935,4935,4935,4935,0
|
|
20241129,200500,1022682765,4935,4935,4935,4935,0
|
|
20241129,200400,1022682765,4935,4935,4935,4935,0
|
|
20241129,200300,1022682765,4935,4935,4935,4935,0
|
|
20241129,200200,1022682765,4935,4935,4935,4935,0
|
|
20241129,200100,1022682765,4935,4935,4935,4935,0
|
|
20241129,200000,1022682765,4935,4935,4935,4935,0
|
|
20241129,195900,1022682765,4935,4935,4935,4935,0
|
|
20241129,195800,1022682765,4935,4935,4935,4935,0
|
|
20241129,195700,1022682765,4935,4935,4935,4935,0
|
|
20241129,195600,1022682765,4935,4935,4935,4935,0
|
|
20241129,195500,1022682765,4935,4935,4935,4935,0
|
|
20241129,195400,1022682765,4935,4935,4935,4935,0
|
|
20241129,195300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,195200,1022682765,4935,4935,4935,4935,0
|
|
20241129,195100,1022682765,4935,4935,4935,4935,0
|
|
20241129,195000,1022682765,4935,4935,4935,4935,0
|
|
20241129,194900,1022682765,4935,4935,4935,4935,0
|
|
20241129,194800,1022682765,4935,4935,4935,4935,0
|
|
20241129,194700,1022682765,4935,4935,4935,4935,0
|
|
20241129,194600,1022682765,4935,4935,4935,4935,0
|
|
20241129,194500,1022682765,4935,4935,4935,4935,0
|
|
20241129,194400,1022682765,4935,4935,4935,4935,0
|
|
20241129,194300,1022682765,4935,4935,4935,4935,0
|
|
20241129,194200,1022682765,4935,4935,4935,4935,0
|
|
20241129,194100,1022682765,4935,4935,4935,4935,0
|
|
20241129,194000,1022682765,4935,4935,4935,4935,0
|
|
20241129,193900,1022682765,4935,4935,4935,4935,0
|
|
20241129,193800,1022682765,4935,4935,4935,4935,0
|
|
20241129,193700,1022682765,4935,4935,4935,4935,0
|
|
20241129,193600,1022682765,4935,4935,4935,4935,0
|
|
20241129,193500,1022682765,4935,4935,4935,4935,0
|
|
20241129,193400,1022682765,4935,4935,4935,4935,0
|
|
20241129,193300,1022682765,4935,4935,4935,4935,0
|
|
20241129,193200,1022682765,4935,4935,4935,4935,0
|
|
20241129,193100,1022682765,4935,4935,4935,4935,0
|
|
20241129,193000,1022682765,4935,4935,4935,4935,0
|
|
20241129,192900,1022682765,4935,4935,4935,4935,0
|
|
20241129,192800,1022682765,4935,4935,4935,4935,0
|
|
20241129,192700,1022682765,4935,4935,4935,4935,0
|
|
20241129,192600,1022682765,4935,4935,4935,4935,0
|
|
20241129,192500,1022682765,4935,4935,4935,4935,0
|
|
20241129,192400,1022682765,4935,4935,4935,4935,0
|
|
20241129,192300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,192200,1022682765,4935,4935,4935,4935,0
|
|
20241129,192100,1022682765,4935,4935,4935,4935,0
|
|
20241129,192000,1022682765,4935,4935,4935,4935,0
|
|
20241129,191900,1022682765,4935,4935,4935,4935,0
|
|
20241129,191800,1022682765,4935,4935,4935,4935,0
|
|
20241129,191700,1022682765,4935,4935,4935,4935,0
|
|
20241129,191600,1022682765,4935,4935,4935,4935,0
|
|
20241129,191500,1022682765,4935,4935,4935,4935,0
|
|
20241129,191400,1022682765,4935,4935,4935,4935,0
|
|
20241129,191300,1022682765,4935,4935,4935,4935,0
|
|
20241129,191200,1022682765,4935,4935,4935,4935,0
|
|
20241129,191100,1022682765,4935,4935,4935,4935,0
|
|
20241129,191000,1022682765,4935,4935,4935,4935,0
|
|
20241129,190900,1022682765,4935,4935,4935,4935,0
|
|
20241129,190800,1022682765,4935,4935,4935,4935,0
|
|
20241129,190700,1022682765,4935,4935,4935,4935,0
|
|
20241129,190600,1022682765,4935,4935,4935,4935,0
|
|
20241129,190500,1022682765,4935,4935,4935,4935,0
|
|
20241129,190400,1022682765,4935,4935,4935,4935,0
|
|
20241129,190300,1022682765,4935,4935,4935,4935,0
|
|
20241129,190200,1022682765,4935,4935,4935,4935,0
|
|
20241129,190100,1022682765,4935,4935,4935,4935,0
|
|
20241129,190000,1022682765,4935,4935,4935,4935,0
|
|
20241129,185900,1022682765,4935,4935,4935,4935,0
|
|
20241129,185800,1022682765,4935,4935,4935,4935,0
|
|
20241129,185700,1022682765,4935,4935,4935,4935,0
|
|
20241129,185600,1022682765,4935,4935,4935,4935,0
|
|
20241129,185500,1022682765,4935,4935,4935,4935,0
|
|
20241129,185400,1022682765,4935,4935,4935,4935,0
|
|
20241129,185300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,185200,1022682765,4935,4935,4935,4935,0
|
|
20241129,185100,1022682765,4935,4935,4935,4935,0
|
|
20241129,185000,1022682765,4935,4935,4935,4935,0
|
|
20241129,184900,1022682765,4935,4935,4935,4935,0
|
|
20241129,184800,1022682765,4935,4935,4935,4935,0
|
|
20241129,184700,1022682765,4935,4935,4935,4935,0
|
|
20241129,184600,1022682765,4935,4935,4935,4935,0
|
|
20241129,184500,1022682765,4935,4935,4935,4935,0
|
|
20241129,184400,1022682765,4935,4935,4935,4935,0
|
|
20241129,184300,1022682765,4935,4935,4935,4935,0
|
|
20241129,184200,1022682765,4935,4935,4935,4935,0
|
|
20241129,184100,1022682765,4935,4935,4935,4935,0
|
|
20241129,184000,1022682765,4935,4935,4935,4935,0
|
|
20241129,183900,1022682765,4935,4935,4935,4935,0
|
|
20241129,183800,1022682765,4935,4935,4935,4935,0
|
|
20241129,183700,1022682765,4935,4935,4935,4935,0
|
|
20241129,183600,1022682765,4935,4935,4935,4935,0
|
|
20241129,183500,1022682765,4935,4935,4935,4935,0
|
|
20241129,183400,1022682765,4935,4935,4935,4935,0
|
|
20241129,183300,1022682765,4935,4935,4935,4935,0
|
|
20241129,183200,1022682765,4935,4935,4935,4935,0
|
|
20241129,183100,1022682765,4935,4935,4935,4935,0
|
|
20241129,183000,1022682765,4935,4935,4935,4935,0
|
|
20241129,182900,1022682765,4935,4935,4935,4935,0
|
|
20241129,182800,1022682765,4935,4935,4935,4935,0
|
|
20241129,182700,1022682765,4935,4935,4935,4935,0
|
|
20241129,182600,1022682765,4935,4935,4935,4935,0
|
|
20241129,182500,1022682765,4935,4935,4935,4935,0
|
|
20241129,182400,1022682765,4935,4935,4935,4935,0
|
|
20241129,182300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,182200,1022682765,4935,4935,4935,4935,0
|
|
20241129,182100,1022682765,4935,4935,4935,4935,0
|
|
20241129,182000,1022682765,4935,4935,4935,4935,0
|
|
20241129,181900,1022682765,4935,4935,4935,4935,0
|
|
20241129,181800,1022682765,4935,4935,4935,4935,0
|
|
20241129,181700,1022682765,4935,4935,4935,4935,0
|
|
20241129,181600,1022682765,4935,4935,4935,4935,0
|
|
20241129,181500,1022682765,4935,4935,4935,4935,0
|
|
20241129,181400,1022682765,4935,4935,4935,4935,0
|
|
20241129,181300,1022682765,4935,4935,4935,4935,0
|
|
20241129,181200,1022682765,4935,4935,4935,4935,0
|
|
20241129,181100,1022682765,4935,4935,4935,4935,0
|
|
20241129,181000,1022682765,4935,4935,4935,4935,0
|
|
20241129,180900,1022682765,4935,4935,4935,4935,0
|
|
20241129,180800,1022682765,4935,4935,4935,4935,0
|
|
20241129,180700,1022682765,4935,4935,4935,4935,0
|
|
20241129,180600,1022682765,4935,4935,4935,4935,0
|
|
20241129,180500,1022682765,4935,4935,4935,4935,0
|
|
20241129,180400,1022682765,4935,4935,4935,4935,0
|
|
20241129,180300,1022682765,4935,4935,4935,4935,0
|
|
20241129,180200,1022682765,4935,4935,4935,4935,0
|
|
20241129,180100,1022682765,4935,4935,4935,4935,0
|
|
20241129,180000,1022682765,4935,4935,4935,4935,0
|
|
20241129,175900,1022682765,4935,4935,4935,4935,0
|
|
20241129,175800,1022682765,4935,4935,4935,4935,0
|
|
20241129,175700,1022682765,4935,4935,4935,4935,0
|
|
20241129,175600,1022682765,4935,4935,4935,4935,0
|
|
20241129,175500,1022682765,4935,4935,4935,4935,0
|
|
20241129,175400,1022682765,4935,4935,4935,4935,0
|
|
20241129,175300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,175200,1022682765,4935,4935,4935,4935,0
|
|
20241129,175100,1022682765,4935,4935,4935,4935,0
|
|
20241129,175000,1022682765,4935,4935,4935,4935,0
|
|
20241129,174900,1022682765,4935,4935,4935,4935,0
|
|
20241129,174800,1022682765,4935,4935,4935,4935,0
|
|
20241129,174700,1022682765,4935,4935,4935,4935,0
|
|
20241129,174600,1022682765,4935,4935,4935,4935,0
|
|
20241129,174500,1022682765,4935,4935,4935,4935,0
|
|
20241129,174400,1022682765,4935,4935,4935,4935,0
|
|
20241129,174300,1022682765,4935,4935,4935,4935,0
|
|
20241129,174200,1022682765,4935,4935,4935,4935,0
|
|
20241129,174100,1022682765,4935,4935,4935,4935,0
|
|
20241129,174000,1022682765,4935,4935,4935,4935,0
|
|
20241129,173900,1022682765,4935,4935,4935,4935,0
|
|
20241129,173800,1022682765,4935,4935,4935,4935,0
|
|
20241129,173700,1022682765,4935,4935,4935,4935,0
|
|
20241129,173600,1022682765,4935,4935,4935,4935,0
|
|
20241129,173500,1022682765,4935,4935,4935,4935,0
|
|
20241129,173400,1022682765,4935,4935,4935,4935,0
|
|
20241129,173300,1022682765,4935,4935,4935,4935,0
|
|
20241129,173200,1022682765,4935,4935,4935,4935,0
|
|
20241129,173100,1022682765,4935,4935,4935,4935,0
|
|
20241129,173000,1022682765,4935,4935,4935,4935,0
|
|
20241129,172900,1022682765,4935,4935,4935,4935,0
|
|
20241129,172800,1022682765,4935,4935,4935,4935,0
|
|
20241129,172700,1022682765,4935,4935,4935,4935,0
|
|
20241129,172600,1022682765,4935,4935,4935,4935,0
|
|
20241129,172500,1022682765,4935,4935,4935,4935,0
|
|
20241129,172400,1022682765,4935,4935,4935,4935,0
|
|
20241129,172300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,172200,1022682765,4935,4935,4935,4935,0
|
|
20241129,172100,1022682765,4935,4935,4935,4935,0
|
|
20241129,172000,1022682765,4935,4935,4935,4935,0
|
|
20241129,171900,1022682765,4935,4935,4935,4935,0
|
|
20241129,171800,1022682765,4935,4935,4935,4935,0
|
|
20241129,171700,1022682765,4935,4935,4935,4935,0
|
|
20241129,171600,1022682765,4935,4935,4935,4935,0
|
|
20241129,171500,1022682765,4935,4935,4935,4935,0
|
|
20241129,171400,1022682765,4935,4935,4935,4935,0
|
|
20241129,171300,1022682765,4935,4935,4935,4935,0
|
|
20241129,171200,1022682765,4935,4935,4935,4935,0
|
|
20241129,171100,1022682765,4935,4935,4935,4935,0
|
|
20241129,171000,1022682765,4935,4935,4935,4935,0
|
|
20241129,170900,1022682765,4935,4935,4935,4935,0
|
|
20241129,170800,1022682765,4935,4935,4935,4935,0
|
|
20241129,170700,1022682765,4935,4935,4935,4935,0
|
|
20241129,170600,1022682765,4935,4935,4935,4935,0
|
|
20241129,170500,1022682765,4935,4935,4935,4935,0
|
|
20241129,170400,1022682765,4935,4935,4935,4935,0
|
|
20241129,170300,1022682765,4935,4935,4935,4935,0
|
|
20241129,170200,1022682765,4935,4935,4935,4935,0
|
|
20241129,170100,1022682765,4935,4935,4935,4935,0
|
|
20241129,170000,1022682765,4935,4935,4935,4935,0
|
|
20241129,165900,1022682765,4935,4935,4935,4935,0
|
|
20241129,165800,1022682765,4935,4935,4935,4935,0
|
|
20241129,165700,1022682765,4935,4935,4935,4935,0
|
|
20241129,165600,1022682765,4935,4935,4935,4935,0
|
|
20241129,165500,1022682765,4935,4935,4935,4935,0
|
|
20241129,165400,1022682765,4935,4935,4935,4935,0
|
|
20241129,165300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,165200,1022682765,4935,4935,4935,4935,0
|
|
20241129,165100,1022682765,4935,4935,4935,4935,0
|
|
20241129,165000,1022682765,4935,4935,4935,4935,0
|
|
20241129,164900,1022682765,4935,4935,4935,4935,0
|
|
20241129,164800,1022682765,4935,4935,4935,4935,0
|
|
20241129,164700,1022682765,4935,4935,4935,4935,0
|
|
20241129,164600,1022682765,4935,4935,4935,4935,0
|
|
20241129,164500,1022682765,4935,4935,4935,4935,0
|
|
20241129,164400,1022682765,4935,4935,4935,4935,0
|
|
20241129,164300,1022682765,4935,4935,4935,4935,0
|
|
20241129,164200,1022682765,4935,4935,4935,4935,0
|
|
20241129,164100,1022682765,4935,4935,4935,4935,0
|
|
20241129,164000,1022682765,4935,4935,4935,4935,0
|
|
20241129,163900,1022682765,4935,4935,4935,4935,0
|
|
20241129,163800,1022682765,4935,4935,4935,4935,0
|
|
20241129,163700,1022682765,4935,4935,4935,4935,0
|
|
20241129,163600,1022682765,4935,4935,4935,4935,0
|
|
20241129,163500,1022682765,4935,4935,4935,4935,0
|
|
20241129,163400,1022682765,4935,4935,4935,4935,0
|
|
20241129,163300,1022682765,4935,4935,4935,4935,0
|
|
20241129,163200,1022682765,4935,4935,4935,4935,0
|
|
20241129,163100,1022682765,4935,4935,4935,4935,0
|
|
20241129,163000,1022682765,4935,4935,4935,4935,0
|
|
20241129,162900,1022682765,4935,4935,4935,4935,0
|
|
20241129,162800,1022682765,4935,4935,4935,4935,0
|
|
20241129,162700,1022682765,4935,4935,4935,4935,0
|
|
20241129,162600,1022682765,4935,4935,4935,4935,0
|
|
20241129,162500,1022682765,4935,4935,4935,4935,0
|
|
20241129,162400,1022682765,4935,4935,4935,4935,0
|
|
20241129,162300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,162200,1022682765,4935,4935,4935,4935,0
|
|
20241129,162100,1022682765,4935,4935,4935,4935,0
|
|
20241129,162000,1022682765,4935,4935,4935,4935,0
|
|
20241129,161900,1022682765,4935,4935,4935,4935,0
|
|
20241129,161800,1022682765,4935,4935,4935,4935,0
|
|
20241129,161700,1022682765,4935,4935,4935,4935,0
|
|
20241129,161600,1022682765,4935,4935,4935,4935,0
|
|
20241129,161500,1022682765,4935,4935,4935,4935,0
|
|
20241129,161400,1022682765,4935,4935,4935,4935,0
|
|
20241129,161300,1022682765,4935,4935,4935,4935,0
|
|
20241129,161200,1022682765,4935,4935,4935,4935,0
|
|
20241129,161100,1022682765,4935,4935,4935,4935,0
|
|
20241129,161000,1022682765,4935,4935,4935,4935,0
|
|
20241129,160900,1022682765,4935,4935,4935,4935,0
|
|
20241129,160800,1022682765,4935,4935,4935,4935,0
|
|
20241129,160700,1022682765,4935,4935,4935,4935,0
|
|
20241129,160600,1022682765,4935,4935,4935,4935,0
|
|
20241129,160500,1022682765,4935,4935,4935,4935,0
|
|
20241129,160400,1022682765,4935,4935,4935,4935,0
|
|
20241129,160300,1022682765,4935,4935,4935,4935,0
|
|
20241129,160200,1022682765,4935,4935,4935,4935,0
|
|
20241129,160100,1022682765,4935,4935,4935,4935,0
|
|
20241129,160000,1022682765,4935,4935,4935,4935,0
|
|
20241129,155900,1022682765,4935,4935,4935,4935,0
|
|
20241129,155800,1022682765,4935,4935,4935,4935,0
|
|
20241129,155700,1022682765,4935,4935,4935,4935,0
|
|
20241129,155600,1022682765,4935,4935,4935,4935,0
|
|
20241129,155500,1022682765,4935,4935,4935,4935,0
|
|
20241129,155400,1022682765,4935,4935,4935,4935,0
|
|
20241129,155300,1022682765,4935,4935,4935,4935,6036
|
|
20241129,155200,1022682765,4935,4935,4935,4935,0
|
|
20241129,155100,1022682765,4935,4935,4935,4935,0
|
|
20241129,155000,1022682765,4935,4935,4935,4935,0
|
|
20241129,154900,1022682765,4935,4935,4935,4935,0
|
|
20241129,154800,1022682765,4935,4935,4935,4935,0
|
|
20241129,154700,1022682765,4935,4935,4935,4935,0
|
|
20241129,154600,1022682765,4935,4935,4935,4935,0
|
|
20241129,154500,1022682765,4935,4935,4935,4935,0
|
|
20241129,154400,1022682765,4935,4935,4935,4935,0
|
|
20241129,154300,1022682765,4935,4935,4935,4935,0
|
|
20241129,154200,1022682765,4935,4935,4935,4935,0
|
|
20241129,154100,1022682765,4935,4935,4935,4935,0
|
|
20241129,154000,1022682765,4935,4935,4935,4935,0
|
|
20241129,153900,1022682765,4935,4935,4935,4935,0
|
|
20241129,153800,1022682765,4935,4935,4935,4935,0
|
|
20241129,153700,1022682765,4935,4935,4935,4935,0
|
|
20241129,153600,1022682765,4935,4935,4935,4935,0
|
|
20241129,153500,1022682765,4935,4935,4935,4935,0
|
|
20241129,153400,1022682765,4935,4935,4935,4935,0
|
|
20241129,153300,1022682765,4935,4935,4935,4935,0
|
|
20241129,153200,1022682765,4935,4935,4935,4935,0
|
|
20241129,153100,1022682765,4935,4935,4935,4935,0
|
|
20241129,153000,1022682765,4935,4935,4935,4935,6036
|
|
20241129,152900,992895105,4935,4935,4935,4935,0
|
|
20241129,152800,992895105,4935,4935,4935,4935,0
|
|
20241129,152700,992895105,4935,4935,4935,4935,0
|
|
20241129,152600,992895105,4935,4935,4935,4935,0
|
|
20241129,152500,992895105,4935,4935,4935,4935,0
|
|
20241129,152400,992895105,4935,4935,4935,4935,0
|
|
20241129,152300,992895105,4935,4935,4935,4935,0
|
|
20241129,152200,992895105,4935,4935,4935,4935,0
|
|
20241129,152100,992895105,4935,4935,4935,4935,0
|
|
20241129,152000,992895105,4935,4935,4935,4935,0
|
|
20241129,151900,992895105,4935,4930,4935,4930,1129
|
|
20241129,151800,987328810,4925,4920,4925,4920,653
|
|
20241129,151700,984112835,4915,4925,4925,4915,886
|
|
20241129,151600,979756770,4915,4915,4915,4915,0
|
|
20241129,151500,979756770,4915,4925,4930,4915,301
|
|
20241129,151400,978273380,4925,4930,4930,4910,12027
|
|
20241129,151300,919172975,4925,4925,4925,4925,989
|
|
20241129,151200,914302150,4925,4925,4925,4925,3000
|
|
20241129,151100,899527150,4935,4935,4935,4935,8
|
|
20241129,151000,899487670,4930,4935,4935,4930,508
|
|
20241129,150900,896983180,4935,4930,4935,4925,331
|
|
20241129,150800,895352335,4935,4935,4935,4935,5
|
|
20241129,150700,895327660,4925,4925,4925,4925,0
|
|
20241129,150600,895327660,4925,4925,4925,4925,0
|
|
20241129,150500,895327660,4925,4925,4925,4925,0
|
|
20241129,150400,895327660,4925,4920,4930,4920,1420
|
|
20241129,150300,888338860,4920,4930,4935,4920,816
|
|
20241129,150200,884318880,4920,4925,4925,4920,495
|
|
20241129,150100,881881105,4925,4925,4925,4925,70
|
|
20241129,150000,881536355,4925,4925,4925,4925,120
|
|
20241129,145900,880945355,4925,4925,4925,4920,1471
|
|
20241129,145800,873706405,4925,4925,4925,4925,1623
|
|
20241129,145700,865713130,4925,4930,4930,4925,143
|
|
20241129,145600,865008810,4930,4925,4930,4925,507
|
|
20241129,145500,862509775,4925,4925,4935,4925,379
|
|
20241129,145400,860642505,4930,4930,4930,4930,158
|
|
20241129,145300,859863565,4925,4935,4935,4925,2274
|
|
20241129,145200,848656530,4935,4935,4935,4935,130
|
|
20241129,145100,848014980,4935,4935,4935,4930,258
|
|
20241129,145000,846742955,4935,4935,4935,4935,213
|
|
20241129,144900,845691800,4935,4940,4940,4935,658
|
|
20241129,144800,842441770,4940,4950,4950,4940,135
|
|
20241129,144700,841774820,4940,4935,4940,4935,733
|
|
20241129,144600,838155730,4940,4940,4940,4940,58
|
|
20241129,144500,837869210,4940,4940,4940,4940,5
|
|
20241129,144400,837844510,4935,4935,4935,4935,155
|
|
20241129,144300,837079585,4935,4935,4935,4935,153
|
|
20241129,144200,836324530,4940,4935,4940,4935,290
|
|
20241129,144100,834892700,4935,4945,4945,4935,407
|
|
20241129,144000,832882180,4945,4945,4945,4945,157
|
|
20241129,143900,832105815,4945,4950,4950,4945,159
|
|
20241129,143800,831319455,4950,4935,4950,4935,504
|
|
20241129,143700,828829060,4930,4930,4930,4930,25
|
|
20241129,143600,828705810,4930,4930,4930,4930,712
|
|
20241129,143500,825195650,4930,4935,4935,4930,1345
|
|
20241129,143400,818558800,4935,4935,4935,4935,181
|
|
20241129,143300,817665565,4930,4935,4940,4930,2007
|
|
20241129,143200,807763345,4940,4940,4940,4940,152
|
|
20241129,143100,807012465,4940,4960,4960,4940,8504
|
|
20241129,143000,764970235,4950,4950,4950,4950,1244
|
|
20241129,142900,758812435,4950,4950,4950,4950,1
|
|
20241129,142800,758807485,4950,4950,4950,4950,146
|
|
20241129,142700,758084785,4950,4950,4950,4950,142
|
|
20241129,142600,757381885,4955,4955,4955,4955,810
|
|
20241129,142500,753368335,4955,4955,4955,4955,122
|
|
20241129,142400,752763825,4955,4955,4955,4955,158
|
|
20241129,142300,751980935,4965,4960,4965,4960,221
|
|
20241129,142200,750884320,4955,4955,4955,4955,155
|
|
20241129,142100,750116295,4965,4965,4965,4965,5
|
|
20241129,142000,750091470,4960,4955,4960,4955,220
|
|
20241129,141900,749000935,4960,4965,4965,4960,79
|
|
20241129,141800,748609035,4965,4965,4965,4955,152
|
|
20241129,141700,747855695,4965,4965,4965,4955,206
|
|
20241129,141600,746834615,4955,4965,4965,4955,633
|
|
20241129,141500,743693100,4965,4950,4965,4950,166
|
|
20241129,141400,742871250,4965,4965,4965,4965,5
|
|
20241129,141300,742846425,4950,4950,4950,4950,133
|
|
20241129,141200,742188075,4950,4965,4965,4950,175
|
|
20241129,141100,741321525,4970,4970,4970,4955,140
|
|
20241129,141000,740627720,4955,4955,4955,4955,155
|
|
20241129,140900,739859695,4955,4955,4955,4955,133
|
|
20241129,140800,739200680,4955,4955,4970,4955,150
|
|
20241129,140700,738457415,4955,4955,4955,4955,141
|
|
20241129,140600,737758760,4955,4955,4955,4955,0
|
|
20241129,140500,737758760,4955,4955,4955,4955,186
|
|
20241129,140400,736837130,4960,4960,4960,4960,662
|
|
20241129,140300,733553610,4965,4970,4970,4965,159
|
|
20241129,140200,732764135,4960,4970,4970,4960,140
|
|
20241129,140100,732069705,4970,4960,4970,4960,1599
|
|
20241129,140000,724131060,4960,4950,4960,4950,277
|
|
20241129,135900,722758440,4950,4950,4950,4950,148
|
|
20241129,135800,722025840,4960,4960,4960,4960,5
|
|
20241129,135700,722001040,4955,4960,4960,4955,144
|
|
20241129,135600,721287500,4960,4960,4960,4960,5
|
|
20241129,135500,721262700,4950,4955,4960,4950,1008
|
|
20241129,135400,716268055,4955,4955,4955,4955,17
|
|
20241129,135300,716183820,4955,4955,4955,4955,141
|
|
20241129,135200,715485165,4960,4955,4960,4955,366
|
|
20241129,135100,713671610,4960,4960,4960,4960,5
|
|
20241129,135000,713646810,4950,4950,4950,4950,0
|
|
20241129,134900,713646810,4950,4965,4965,4950,156
|
|
20241129,134800,712874595,4950,4955,4955,4950,291
|
|
20241129,134700,711433355,4960,4960,4960,4955,157
|
|
20241129,134600,710655400,4955,4955,4955,4955,135
|
|
20241129,134500,709986475,4960,4960,4960,4960,25
|
|
20241129,134400,709862475,4960,4965,4965,4960,418
|
|
20241129,134300,707789045,4965,4960,4965,4960,419
|
|
20241129,134200,705709755,4960,4960,4960,4960,128
|
|
20241129,134100,705074875,4960,4950,4965,4950,742
|
|
20241129,134000,701401835,4950,4950,4950,4950,156
|
|
20241129,133900,700629635,4950,4950,4950,4950,132
|
|
20241129,133800,699976235,4955,4955,4955,4955,152
|
|
20241129,133700,699223075,4950,4950,4950,4950,136
|
|
20241129,133600,698549875,4950,4950,4950,4950,152
|
|
20241129,133500,697797475,4955,4955,4955,4950,664
|
|
20241129,133400,694507920,4960,4955,4965,4955,35
|
|
20241129,133300,694334325,4955,4960,4965,4955,211
|
|
20241129,133200,693288505,4960,4955,4960,4955,131
|
|
20241129,133100,692639395,4960,4960,4960,4955,165
|
|
20241129,133000,691821735,4960,4960,4960,4955,142
|
|
20241129,132900,691118115,4955,4955,4955,4955,149
|
|
20241129,132800,690379820,4955,4955,4955,4955,389
|
|
20241129,132700,688452325,4960,4960,4960,4960,2
|
|
20241129,132600,688442405,4955,4960,4960,4955,1082
|
|
20241129,132500,683076460,4960,4960,4960,4960,283
|
|
20241129,132400,681672780,4960,4970,4970,4960,484
|
|
20241129,132300,679271990,4960,4960,4960,4960,138
|
|
20241129,132200,678587510,4970,4970,4970,4970,13
|
|
20241129,132100,678522900,4965,4965,4965,4965,134
|
|
20241129,132000,677857590,4975,4965,4975,4965,1156
|
|
20241129,131900,672108050,4965,4965,4965,4965,5
|
|
20241129,131800,672083225,4965,4975,4975,4965,754
|
|
20241129,131700,668333395,4965,4965,4965,4965,154
|
|
20241129,131600,667568785,4975,4975,4975,4975,19
|
|
20241129,131500,667474260,4975,4970,4975,4965,260
|
|
20241129,131400,666182705,4970,4970,4970,4970,44
|
|
20241129,131300,665964025,4975,4970,4975,4970,275
|
|
20241129,131200,664596625,4975,4975,4975,4975,13
|
|
20241129,131100,664531950,4970,4970,4970,4970,0
|
|
20241129,131000,664531950,4970,4970,4970,4970,147
|
|
20241129,130900,663801360,4980,4980,4980,4980,122
|
|
20241129,130800,663193800,4985,4970,4985,4970,160
|
|
20241129,130700,662398525,4970,4970,4970,4970,133
|
|
20241129,130600,661737515,4970,4970,4970,4970,144
|
|
20241129,130500,661021835,4975,4975,4975,4975,0
|
|
20241129,130400,661021835,4975,4975,4975,4975,0
|
|
20241129,130300,661021835,4975,4975,4975,4975,10
|
|
20241129,130200,660972085,4980,4975,4980,4975,9
|
|
20241129,130100,660927305,4985,4985,4985,4985,992
|
|
20241129,130000,655982185,4985,4985,4985,4985,800
|
|
20241129,125900,651994185,4985,4975,4985,4975,661
|
|
20241129,125800,648705700,4980,4980,4980,4980,0
|
|
20241129,125700,648705700,4980,4985,4985,4980,24
|
|
20241129,125600,648586165,4985,4985,4985,4985,0
|
|
20241129,125500,648586165,4985,4985,4985,4985,0
|
|
20241129,125400,648586165,4985,4985,4985,4985,151
|
|
20241129,125300,647833430,4985,4985,4985,4985,0
|
|
20241129,125200,647833430,4985,4985,4985,4985,1
|
|
20241129,125100,647828445,4985,4975,4985,4975,20
|
|
20241129,125000,647728845,4975,4985,4985,4975,314
|
|
20241129,124900,646165195,4985,4985,4985,4985,390
|
|
20241129,124800,644221045,4985,4980,4985,4980,315
|
|
20241129,124700,642650820,4980,4980,4980,4980,25
|
|
20241129,124600,642526320,4970,4980,4980,4970,410
|
|
20241129,124500,640487425,4985,4985,4985,4985,965
|
|
20241129,124400,635676900,4985,4985,4985,4985,148
|
|
20241129,124300,634939120,4985,4985,4985,4985,0
|
|
20241129,124200,634939120,4985,4990,4990,4985,200
|
|
20241129,124100,633941870,4990,4990,4990,4990,450
|
|
20241129,124000,631696370,4990,4985,4990,4985,529
|
|
20241129,123900,629057410,4985,4980,4985,4980,644
|
|
20241129,123800,625850150,4980,4980,4980,4980,36
|
|
20241129,123700,625670870,4980,4980,4980,4980,0
|
|
20241129,123600,625670870,4980,4980,4980,4980,5
|
|
20241129,123500,625645970,4975,4975,4975,4975,100
|
|
20241129,123400,625148470,4980,4980,4980,4975,86
|
|
20241129,123300,624720445,4980,4980,4980,4975,540
|
|
20241129,123200,622033185,4985,4985,4985,4985,163
|
|
20241129,123100,621220630,4985,4985,4985,4980,80
|
|
20241129,123000,620821980,4980,4985,4985,4980,249
|
|
20241129,122900,619580885,4985,4985,4990,4985,360
|
|
20241129,122800,617786250,4985,4980,4985,4980,95
|
|
20241129,122700,617313075,4975,4980,4980,4975,145
|
|
20241129,122600,616591135,4980,4980,4980,4980,10
|
|
20241129,122500,616541335,4980,4980,4980,4980,120
|
|
20241129,122400,615943735,4980,4980,4980,4980,5
|
|
20241129,122300,615918835,4980,4980,4980,4980,70
|
|
20241129,122200,615570235,4975,4975,4975,4975,0
|
|
20241129,122100,615570235,4975,4975,4975,4975,35
|
|
20241129,122000,615396110,4975,4980,4980,4975,2
|
|
20241129,121900,615386155,4975,4975,4975,4975,0
|
|
20241129,121800,615386155,4975,4975,4975,4975,0
|
|
20241129,121700,615386155,4975,4975,4975,4975,0
|
|
20241129,121600,615386155,4975,4980,4980,4975,4
|
|
20241129,121500,615366245,4980,4965,4980,4965,110
|
|
20241129,121400,614820035,4965,4965,4965,4965,25
|
|
20241129,121300,614695910,4965,4965,4965,4965,400
|
|
20241129,121200,612709910,4965,4965,4965,4965,11
|
|
20241129,121100,612655295,4965,4965,4965,4965,9
|
|
20241129,121000,612610610,4965,4965,4965,4965,0
|
|
20241129,120900,612610610,4965,4965,4965,4965,702
|
|
20241129,120800,609125180,4965,4965,4965,4965,11
|
|
20241129,120700,609070565,4950,4950,4950,4950,470
|
|
20241129,120600,606744065,4960,4960,4960,4960,200
|
|
20241129,120500,605752065,4950,4950,4950,4950,0
|
|
20241129,120400,605752065,4950,4950,4950,4950,0
|
|
20241129,120300,605752065,4950,4945,4950,4940,180
|
|
20241129,120200,604861515,4940,4940,4940,4940,71
|
|
20241129,120100,604510775,4935,4935,4935,4935,407
|
|
20241129,120000,602502230,4930,4930,4930,4930,2192
|
|
20241129,115900,591695670,4935,4930,4965,4930,2020
|
|
20241129,115800,581731370,4935,4940,4965,4935,4485
|
|
20241129,115700,559594670,4940,4945,4945,4940,2004
|
|
20241129,115600,549693320,4945,4945,4945,4945,0
|
|
20241129,115500,549693320,4945,4950,4950,4945,1020
|
|
20241129,115400,544644420,4945,4945,4945,4945,0
|
|
20241129,115300,544644420,4945,4945,4945,4945,0
|
|
20241129,115200,544644420,4945,4950,4950,4945,1085
|
|
20241129,115100,539278835,4950,4955,4965,4950,1725
|
|
20241129,115000,530731860,4955,4955,4955,4955,400
|
|
20241129,114900,528749860,4950,4955,4955,4950,110
|
|
20241129,114800,528204860,4950,4950,4950,4950,308
|
|
20241129,114700,526680260,4950,4950,4960,4945,640
|
|
20241129,114600,523510210,4950,4955,4955,4950,2533
|
|
20241129,114500,510968195,4955,4960,4960,4955,663
|
|
20241129,114400,507679765,4965,4965,4965,4965,30
|
|
20241129,114300,507530815,4965,4965,4965,4965,0
|
|
20241129,114200,507530815,4965,4970,4970,4965,1104
|
|
20241129,114100,502049145,4980,4980,4980,4980,10
|
|
20241129,114000,501999345,4965,4965,4965,4965,0
|
|
20241129,113900,501999345,4965,4965,4965,4965,0
|
|
20241129,113800,501999345,4965,4970,4970,4965,126
|
|
20241129,113700,501373685,4975,4970,4975,4970,16
|
|
20241129,113600,501294115,4975,4975,4975,4975,5
|
|
20241129,113500,501269240,4975,4985,4985,4975,21
|
|
20241129,113400,501164750,4990,4990,4990,4990,0
|
|
20241129,113300,501164750,4990,4990,4990,4990,0
|
|
20241129,113200,501164750,4990,4990,4990,4990,57
|
|
20241129,113100,500880320,4975,4975,4975,4975,500
|
|
20241129,113000,498392820,4965,4965,4965,4965,0
|
|
20241129,112900,498392820,4965,4965,4965,4965,0
|
|
20241129,112800,498392820,4965,4965,4965,4965,0
|
|
20241129,112700,498392820,4965,4965,4965,4965,20
|
|
20241129,112600,498293520,4960,4960,4960,4960,0
|
|
20241129,112500,498293520,4960,4960,4960,4960,100
|
|
20241129,112400,497797520,4960,4960,4960,4960,20
|
|
20241129,112300,497698320,4950,4950,4950,4950,0
|
|
20241129,112200,497698320,4950,4950,4950,4950,0
|
|
20241129,112100,497698320,4950,4950,4950,4950,0
|
|
20241129,112000,497698320,4950,4950,4950,4950,0
|
|
20241129,111900,497698320,4950,4950,4950,4950,86
|
|
20241129,111800,497272620,4960,4960,4960,4960,59
|
|
20241129,111700,496979980,4965,4970,4970,4965,3
|
|
20241129,111600,496965075,4970,4970,4970,4950,2531
|
|
20241129,111500,484430275,4970,4970,4970,4970,0
|
|
20241129,111400,484430275,4970,4970,4970,4970,20
|
|
20241129,111300,484330875,4970,4975,4990,4970,137
|
|
20241129,111200,483648600,4975,4975,4975,4975,0
|
|
20241129,111100,483648600,4975,4965,4975,4950,596
|
|
20241129,111000,480696775,4975,4975,4975,4975,110
|
|
20241129,110900,480149525,4975,4975,4975,4970,232
|
|
20241129,110800,478995485,4975,4975,4975,4975,11
|
|
20241129,110700,478940760,4990,4985,4990,4985,100
|
|
20241129,110600,478442225,4985,4975,4985,4975,2
|
|
20241129,110500,478432265,4950,4975,4975,4950,5580
|
|
20241129,110400,450767055,4985,4985,4985,4985,0
|
|
20241129,110300,450767055,4985,4985,4985,4985,50
|
|
20241129,110200,450517805,4990,4990,4990,4990,5
|
|
20241129,110100,450492855,4975,4975,4975,4970,2829
|
|
20241129,110000,436426900,4980,4980,4980,4980,49
|
|
20241129,105900,436182880,4980,4975,4985,4975,29
|
|
20241129,105800,436038510,4995,4995,4995,4995,0
|
|
20241129,105700,436038510,4995,4980,4995,4980,25
|
|
20241129,105600,435913935,4980,4980,4980,4980,503
|
|
20241129,105500,433408995,4980,4980,4980,4980,156
|
|
20241129,105400,432632115,4980,4980,4980,4980,160
|
|
20241129,105300,431835315,4980,4980,4980,4980,86
|
|
20241129,105200,431407035,4985,4985,4985,4985,0
|
|
20241129,105100,431407035,4985,4985,4985,4985,0
|
|
20241129,105000,431407035,4985,4995,4995,4985,22
|
|
20241129,104900,431297155,4980,4980,4980,4980,0
|
|
20241129,104800,431297155,4980,4980,4980,4980,0
|
|
20241129,104700,431297155,4980,4985,4985,4980,362
|
|
20241129,104600,429494205,4990,4990,4990,4990,79
|
|
20241129,104500,429099995,4990,4990,4990,4990,1
|
|
20241129,104400,429095005,4990,4990,4990,4990,0
|
|
20241129,104300,429095005,4990,4990,4990,4990,9
|
|
20241129,104200,429050095,4985,4985,4985,4985,0
|
|
20241129,104100,429050095,4985,4985,4985,4985,26
|
|
20241129,104000,428920485,4985,4985,4985,4985,24
|
|
20241129,103900,428800845,4985,4985,4985,4985,1060
|
|
20241129,103800,423516745,4975,4975,4975,4975,346
|
|
20241129,103700,421795395,4985,4985,4985,4975,316
|
|
20241129,103600,420220145,4995,4995,4995,4995,0
|
|
20241129,103500,420220145,4995,4995,4995,4995,66
|
|
20241129,103400,419890475,4995,4970,4995,4970,505
|
|
20241129,103300,417380500,4970,4990,4990,4970,1395
|
|
20241129,103200,410438480,4995,5000,5000,4995,204
|
|
20241129,103100,409419350,5000,5000,5000,5000,0
|
|
20241129,103000,409419350,5000,5000,5000,5000,516
|
|
20241129,102900,406839350,5020,5020,5020,5020,39
|
|
20241129,102800,406643570,5020,5020,5020,5020,28
|
|
20241129,102700,406503010,4995,4995,4995,4995,0
|
|
20241129,102600,406503010,4995,4995,4995,4995,50
|
|
20241129,102500,406253260,5000,5000,5000,5000,1133
|
|
20241129,102400,400588260,4995,4995,4995,4995,176
|
|
20241129,102300,399709140,4995,4995,4995,4995,14
|
|
20241129,102200,399639210,4995,4995,4995,4995,0
|
|
20241129,102100,399639210,4995,4995,4995,4995,0
|
|
20241129,102000,399639210,4995,4995,4995,4995,10
|
|
20241129,101900,399589260,4985,4990,4990,4985,178
|
|
20241129,101800,398701570,5000,5000,5000,5000,117
|
|
20241129,101700,398116570,5010,5010,5010,5010,62
|
|
20241129,101600,397805950,5010,5010,5010,5010,35
|
|
20241129,101500,397630600,5010,5010,5010,5010,110
|
|
20241129,101400,397079500,5010,5010,5010,5010,102
|
|
20241129,101300,396568480,5000,4995,5000,4995,1963
|
|
20241129,101200,386755250,4985,4985,4985,4985,4
|
|
20241129,101100,386735310,4970,4980,4980,4970,200
|
|
20241129,101000,385741200,4990,4990,4995,4990,18
|
|
20241129,100900,385651345,4990,4990,4990,4990,182
|
|
20241129,100800,384743165,4990,4980,4995,4970,6920
|
|
20241129,100700,350342785,4980,4980,4985,4980,287
|
|
20241129,100600,348913425,4980,4995,4995,4980,152
|
|
20241129,100500,348156435,4995,4995,4995,4975,52
|
|
20241129,100400,347897445,4985,4985,4985,4975,1247
|
|
20241129,100300,341689725,4985,4995,4995,4985,214
|
|
20241129,100200,340621665,4995,4995,4995,4995,21
|
|
20241129,100100,340516770,4975,4980,4990,4975,3013
|
|
20241129,100000,325513810,4990,4980,4990,4980,3044
|
|
20241129,095900,310333350,4980,4985,4985,4980,300
|
|
20241129,095800,308839065,4980,4985,4990,4980,2422
|
|
20241129,095700,296777065,4985,4985,4985,4985,0
|
|
20241129,095600,296777065,4985,4990,4990,4980,1500
|
|
20241129,095500,289301570,4990,4995,4995,4990,64
|
|
20241129,095400,288981910,4995,4990,4995,4990,260
|
|
20241129,095300,287683330,4990,4990,4990,4990,386
|
|
20241129,095200,285757190,5000,4995,5000,4985,1792
|
|
20241129,095100,276817880,4990,4990,5000,4990,1709
|
|
20241129,095000,268284880,5000,5000,5000,5000,0
|
|
20241129,094900,268284880,5000,5000,5000,5000,30
|
|
20241129,094800,268134880,5000,5000,5000,5000,500
|
|
20241129,094700,265634880,5000,4995,5000,4990,201
|
|
20241129,094600,264631365,5000,4995,5000,4995,1460
|
|
20241129,094500,257338165,4995,5020,5020,4995,370
|
|
20241129,094400,255488720,5030,5000,5030,5000,26
|
|
20241129,094300,255358690,5010,5030,5030,5010,260
|
|
20241129,094200,254054450,5030,5030,5030,5030,0
|
|
20241129,094100,254054450,5030,5030,5030,5030,4
|
|
20241129,094000,254034330,5000,5000,5000,5000,22
|
|
20241129,093900,253924330,5000,5000,5000,5000,0
|
|
20241129,093800,253924330,5000,5000,5000,5000,10
|
|
20241129,093700,253874330,5000,5000,5000,5000,603
|
|
20241129,093600,250859330,5000,5010,5010,5000,20
|
|
20241129,093500,250759230,5000,5010,5010,5000,1763
|
|
20241129,093400,241944110,5010,5010,5010,5010,0
|
|
20241129,093300,241944110,5010,5020,5030,5010,1351
|
|
20241129,093200,235173850,5040,5040,5040,5040,0
|
|
20241129,093100,235173850,5040,5020,5040,5020,301
|
|
20241129,093000,233658810,5030,5030,5030,5030,59
|
|
20241129,092900,233362040,5030,4990,5030,4990,2105
|
|
20241129,092800,222847290,4990,5010,5010,4990,5550
|
|
20241129,092700,195119980,5020,5020,5020,5010,272
|
|
20241129,092600,193754890,5030,5000,5030,5000,856
|
|
20241129,092500,189467890,5000,5000,5000,5000,1850
|
|
20241129,092400,180217890,5000,5020,5020,5000,406
|
|
20241129,092300,178183710,5020,5010,5040,5010,411
|
|
20241129,092200,176121520,5010,5020,5020,5000,1786
|
|
20241129,092100,167159260,5010,5020,5020,5010,2265
|
|
20241129,092000,155806370,5020,5040,5040,5020,7
|
|
20241129,091900,155771130,5010,5040,5040,5010,820
|
|
20241129,091800,151656350,5030,5030,5040,5020,363
|
|
20241129,091700,149828010,5040,5040,5040,5010,8471
|
|
20241129,091600,107322860,5040,5050,5050,5040,1568
|
|
20241129,091500,99420040,5050,5050,5050,5050,2
|
|
20241129,091400,99409940,5050,5050,5050,5050,32
|
|
20241129,091300,99248340,5050,5050,5050,5050,310
|
|
20241129,091200,97682840,5050,5080,5080,5040,2492
|
|
20241129,091100,85095060,5070,5080,5080,5070,202
|
|
20241129,091000,84070900,5080,5060,5080,5060,151
|
|
20241129,090900,83306820,5070,5070,5070,5060,720
|
|
20241129,090800,79659790,5080,5070,5080,5070,240
|
|
20241129,090700,78440940,5050,5070,5090,5050,1092
|
|
20241129,090600,72924160,5060,5070,5070,5060,1527
|
|
20241129,090500,65195090,5060,5070,5070,5060,50
|
|
20241129,090400,64941890,5060,5080,5090,5060,843
|
|
20241129,090300,60663170,5090,5090,5090,5090,219
|
|
20241129,090200,59548460,5090,5090,5120,5080,801
|
|
20241129,090100,55478340,5100,5130,5130,5100,7182
|
|
20241129,090000,18759200,5140,5120,5140,5120,3662
|