692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202900,523411915,4715,4715,4715,4715,2685
|
|
20241128,202800,523411915,4715,4715,4715,4715,0
|
|
20241128,202700,523411915,4715,4715,4715,4715,0
|
|
20241128,202600,523411915,4715,4715,4715,4715,0
|
|
20241128,202500,523411915,4715,4715,4715,4715,0
|
|
20241128,202400,523411915,4715,4715,4715,4715,0
|
|
20241128,202300,523411915,4715,4715,4715,4715,0
|
|
20241128,202200,523411915,4715,4715,4715,4715,0
|
|
20241128,202100,523411915,4715,4715,4715,4715,0
|
|
20241128,202000,523411915,4715,4715,4715,4715,0
|
|
20241128,201900,523411915,4715,4715,4715,4715,0
|
|
20241128,201800,523411915,4715,4715,4715,4715,0
|
|
20241128,201700,523411915,4715,4715,4715,4715,0
|
|
20241128,201600,523411915,4715,4715,4715,4715,0
|
|
20241128,201500,523411915,4715,4715,4715,4715,0
|
|
20241128,201400,523411915,4715,4715,4715,4715,0
|
|
20241128,201300,523411915,4715,4715,4715,4715,0
|
|
20241128,201200,523411915,4715,4715,4715,4715,0
|
|
20241128,201100,523411915,4715,4715,4715,4715,0
|
|
20241128,201000,523411915,4715,4715,4715,4715,0
|
|
20241128,200900,523411915,4715,4715,4715,4715,0
|
|
20241128,200800,523411915,4715,4715,4715,4715,0
|
|
20241128,200700,523411915,4715,4715,4715,4715,0
|
|
20241128,200600,523411915,4715,4715,4715,4715,0
|
|
20241128,200500,523411915,4715,4715,4715,4715,0
|
|
20241128,200400,523411915,4715,4715,4715,4715,0
|
|
20241128,200300,523411915,4715,4715,4715,4715,0
|
|
20241128,200200,523411915,4715,4715,4715,4715,0
|
|
20241128,200100,523411915,4715,4715,4715,4715,0
|
|
20241128,200000,523411915,4715,4715,4715,4715,0
|
|
20241128,195900,523411915,4715,4715,4715,4715,2685
|
|
20241128,195800,523411915,4715,4715,4715,4715,0
|
|
20241128,195700,523411915,4715,4715,4715,4715,0
|
|
20241128,195600,523411915,4715,4715,4715,4715,0
|
|
20241128,195500,523411915,4715,4715,4715,4715,0
|
|
20241128,195400,523411915,4715,4715,4715,4715,0
|
|
20241128,195300,523411915,4715,4715,4715,4715,0
|
|
20241128,195200,523411915,4715,4715,4715,4715,0
|
|
20241128,195100,523411915,4715,4715,4715,4715,0
|
|
20241128,195000,523411915,4715,4715,4715,4715,0
|
|
20241128,194900,523411915,4715,4715,4715,4715,0
|
|
20241128,194800,523411915,4715,4715,4715,4715,0
|
|
20241128,194700,523411915,4715,4715,4715,4715,0
|
|
20241128,194600,523411915,4715,4715,4715,4715,0
|
|
20241128,194500,523411915,4715,4715,4715,4715,0
|
|
20241128,194400,523411915,4715,4715,4715,4715,0
|
|
20241128,194300,523411915,4715,4715,4715,4715,0
|
|
20241128,194200,523411915,4715,4715,4715,4715,0
|
|
20241128,194100,523411915,4715,4715,4715,4715,0
|
|
20241128,194000,523411915,4715,4715,4715,4715,0
|
|
20241128,193900,523411915,4715,4715,4715,4715,0
|
|
20241128,193800,523411915,4715,4715,4715,4715,0
|
|
20241128,193700,523411915,4715,4715,4715,4715,0
|
|
20241128,193600,523411915,4715,4715,4715,4715,0
|
|
20241128,193500,523411915,4715,4715,4715,4715,0
|
|
20241128,193400,523411915,4715,4715,4715,4715,0
|
|
20241128,193300,523411915,4715,4715,4715,4715,0
|
|
20241128,193200,523411915,4715,4715,4715,4715,0
|
|
20241128,193100,523411915,4715,4715,4715,4715,0
|
|
20241128,193000,523411915,4715,4715,4715,4715,0
|
|
20241128,192900,523411915,4715,4715,4715,4715,2685
|
|
20241128,192800,523411915,4715,4715,4715,4715,0
|
|
20241128,192700,523411915,4715,4715,4715,4715,0
|
|
20241128,192600,523411915,4715,4715,4715,4715,0
|
|
20241128,192500,523411915,4715,4715,4715,4715,0
|
|
20241128,192400,523411915,4715,4715,4715,4715,0
|
|
20241128,192300,523411915,4715,4715,4715,4715,0
|
|
20241128,192200,523411915,4715,4715,4715,4715,0
|
|
20241128,192100,523411915,4715,4715,4715,4715,0
|
|
20241128,192000,523411915,4715,4715,4715,4715,0
|
|
20241128,191900,523411915,4715,4715,4715,4715,0
|
|
20241128,191800,523411915,4715,4715,4715,4715,0
|
|
20241128,191700,523411915,4715,4715,4715,4715,0
|
|
20241128,191600,523411915,4715,4715,4715,4715,0
|
|
20241128,191500,523411915,4715,4715,4715,4715,0
|
|
20241128,191400,523411915,4715,4715,4715,4715,0
|
|
20241128,191300,523411915,4715,4715,4715,4715,0
|
|
20241128,191200,523411915,4715,4715,4715,4715,0
|
|
20241128,191100,523411915,4715,4715,4715,4715,0
|
|
20241128,191000,523411915,4715,4715,4715,4715,0
|
|
20241128,190900,523411915,4715,4715,4715,4715,0
|
|
20241128,190800,523411915,4715,4715,4715,4715,0
|
|
20241128,190700,523411915,4715,4715,4715,4715,0
|
|
20241128,190600,523411915,4715,4715,4715,4715,0
|
|
20241128,190500,523411915,4715,4715,4715,4715,0
|
|
20241128,190400,523411915,4715,4715,4715,4715,0
|
|
20241128,190300,523411915,4715,4715,4715,4715,0
|
|
20241128,190200,523411915,4715,4715,4715,4715,0
|
|
20241128,190100,523411915,4715,4715,4715,4715,0
|
|
20241128,190000,523411915,4715,4715,4715,4715,0
|
|
20241128,185900,523411915,4715,4715,4715,4715,2685
|
|
20241128,185800,523411915,4715,4715,4715,4715,0
|
|
20241128,185700,523411915,4715,4715,4715,4715,0
|
|
20241128,185600,523411915,4715,4715,4715,4715,0
|
|
20241128,185500,523411915,4715,4715,4715,4715,0
|
|
20241128,185400,523411915,4715,4715,4715,4715,0
|
|
20241128,185300,523411915,4715,4715,4715,4715,0
|
|
20241128,185200,523411915,4715,4715,4715,4715,0
|
|
20241128,185100,523411915,4715,4715,4715,4715,0
|
|
20241128,185000,523411915,4715,4715,4715,4715,0
|
|
20241128,184900,523411915,4715,4715,4715,4715,0
|
|
20241128,184800,523411915,4715,4715,4715,4715,0
|
|
20241128,184700,523411915,4715,4715,4715,4715,0
|
|
20241128,184600,523411915,4715,4715,4715,4715,0
|
|
20241128,184500,523411915,4715,4715,4715,4715,0
|
|
20241128,184400,523411915,4715,4715,4715,4715,0
|
|
20241128,184300,523411915,4715,4715,4715,4715,0
|
|
20241128,184200,523411915,4715,4715,4715,4715,0
|
|
20241128,184100,523411915,4715,4715,4715,4715,0
|
|
20241128,184000,523411915,4715,4715,4715,4715,0
|
|
20241128,183900,523411915,4715,4715,4715,4715,0
|
|
20241128,183800,523411915,4715,4715,4715,4715,0
|
|
20241128,183700,523411915,4715,4715,4715,4715,0
|
|
20241128,183600,523411915,4715,4715,4715,4715,0
|
|
20241128,183500,523411915,4715,4715,4715,4715,0
|
|
20241128,183400,523411915,4715,4715,4715,4715,0
|
|
20241128,183300,523411915,4715,4715,4715,4715,0
|
|
20241128,183200,523411915,4715,4715,4715,4715,0
|
|
20241128,183100,523411915,4715,4715,4715,4715,0
|
|
20241128,183000,523411915,4715,4715,4715,4715,0
|
|
20241128,182900,523411915,4715,4715,4715,4715,2685
|
|
20241128,182800,523411915,4715,4715,4715,4715,0
|
|
20241128,182700,523411915,4715,4715,4715,4715,0
|
|
20241128,182600,523411915,4715,4715,4715,4715,0
|
|
20241128,182500,523411915,4715,4715,4715,4715,0
|
|
20241128,182400,523411915,4715,4715,4715,4715,0
|
|
20241128,182300,523411915,4715,4715,4715,4715,0
|
|
20241128,182200,523411915,4715,4715,4715,4715,0
|
|
20241128,182100,523411915,4715,4715,4715,4715,0
|
|
20241128,182000,523411915,4715,4715,4715,4715,0
|
|
20241128,181900,523411915,4715,4715,4715,4715,0
|
|
20241128,181800,523411915,4715,4715,4715,4715,0
|
|
20241128,181700,523411915,4715,4715,4715,4715,0
|
|
20241128,181600,523411915,4715,4715,4715,4715,0
|
|
20241128,181500,523411915,4715,4715,4715,4715,0
|
|
20241128,181400,523411915,4715,4715,4715,4715,0
|
|
20241128,181300,523411915,4715,4715,4715,4715,0
|
|
20241128,181200,523411915,4715,4715,4715,4715,0
|
|
20241128,181100,523411915,4715,4715,4715,4715,0
|
|
20241128,181000,523411915,4715,4715,4715,4715,0
|
|
20241128,180900,523411915,4715,4715,4715,4715,0
|
|
20241128,180800,523411915,4715,4715,4715,4715,0
|
|
20241128,180700,523411915,4715,4715,4715,4715,0
|
|
20241128,180600,523411915,4715,4715,4715,4715,0
|
|
20241128,180500,523411915,4715,4715,4715,4715,0
|
|
20241128,180400,523411915,4715,4715,4715,4715,0
|
|
20241128,180300,523411915,4715,4715,4715,4715,0
|
|
20241128,180200,523411915,4715,4715,4715,4715,0
|
|
20241128,180100,523411915,4715,4715,4715,4715,0
|
|
20241128,180000,523411915,4715,4715,4715,4715,0
|
|
20241128,175900,523411915,4715,4715,4715,4715,2685
|
|
20241128,175800,523411915,4715,4715,4715,4715,0
|
|
20241128,175700,523411915,4715,4715,4715,4715,0
|
|
20241128,175600,523411915,4715,4715,4715,4715,0
|
|
20241128,175500,523411915,4715,4715,4715,4715,0
|
|
20241128,175400,523411915,4715,4715,4715,4715,0
|
|
20241128,175300,523411915,4715,4715,4715,4715,0
|
|
20241128,175200,523411915,4715,4715,4715,4715,0
|
|
20241128,175100,523411915,4715,4715,4715,4715,0
|
|
20241128,175000,523411915,4715,4715,4715,4715,0
|
|
20241128,174900,523411915,4715,4715,4715,4715,0
|
|
20241128,174800,523411915,4715,4715,4715,4715,0
|
|
20241128,174700,523411915,4715,4715,4715,4715,0
|
|
20241128,174600,523411915,4715,4715,4715,4715,0
|
|
20241128,174500,523411915,4715,4715,4715,4715,0
|
|
20241128,174400,523411915,4715,4715,4715,4715,0
|
|
20241128,174300,523411915,4715,4715,4715,4715,0
|
|
20241128,174200,523411915,4715,4715,4715,4715,0
|
|
20241128,174100,523411915,4715,4715,4715,4715,0
|
|
20241128,174000,523411915,4715,4715,4715,4715,0
|
|
20241128,173900,523411915,4715,4715,4715,4715,0
|
|
20241128,173800,523411915,4715,4715,4715,4715,0
|
|
20241128,173700,523411915,4715,4715,4715,4715,0
|
|
20241128,173600,523411915,4715,4715,4715,4715,0
|
|
20241128,173500,523411915,4715,4715,4715,4715,0
|
|
20241128,173400,523411915,4715,4715,4715,4715,0
|
|
20241128,173300,523411915,4715,4715,4715,4715,0
|
|
20241128,173200,523411915,4715,4715,4715,4715,0
|
|
20241128,173100,523411915,4715,4715,4715,4715,0
|
|
20241128,173000,523411915,4715,4715,4715,4715,0
|
|
20241128,172900,523411915,4715,4715,4715,4715,2685
|
|
20241128,172800,523411915,4715,4715,4715,4715,0
|
|
20241128,172700,523411915,4715,4715,4715,4715,0
|
|
20241128,172600,523411915,4715,4715,4715,4715,0
|
|
20241128,172500,523411915,4715,4715,4715,4715,0
|
|
20241128,172400,523411915,4715,4715,4715,4715,0
|
|
20241128,172300,523411915,4715,4715,4715,4715,0
|
|
20241128,172200,523411915,4715,4715,4715,4715,0
|
|
20241128,172100,523411915,4715,4715,4715,4715,0
|
|
20241128,172000,523411915,4715,4715,4715,4715,0
|
|
20241128,171900,523411915,4715,4715,4715,4715,0
|
|
20241128,171800,523411915,4715,4715,4715,4715,0
|
|
20241128,171700,523411915,4715,4715,4715,4715,0
|
|
20241128,171600,523411915,4715,4715,4715,4715,0
|
|
20241128,171500,523411915,4715,4715,4715,4715,0
|
|
20241128,171400,523411915,4715,4715,4715,4715,0
|
|
20241128,171300,523411915,4715,4715,4715,4715,0
|
|
20241128,171200,523411915,4715,4715,4715,4715,0
|
|
20241128,171100,523411915,4715,4715,4715,4715,0
|
|
20241128,171000,523411915,4715,4715,4715,4715,0
|
|
20241128,170900,523411915,4715,4715,4715,4715,0
|
|
20241128,170800,523411915,4715,4715,4715,4715,0
|
|
20241128,170700,523411915,4715,4715,4715,4715,0
|
|
20241128,170600,523411915,4715,4715,4715,4715,0
|
|
20241128,170500,523411915,4715,4715,4715,4715,0
|
|
20241128,170400,523411915,4715,4715,4715,4715,0
|
|
20241128,170300,523411915,4715,4715,4715,4715,0
|
|
20241128,170200,523411915,4715,4715,4715,4715,0
|
|
20241128,170100,523411915,4715,4715,4715,4715,0
|
|
20241128,170000,523411915,4715,4715,4715,4715,0
|
|
20241128,165900,523411915,4715,4715,4715,4715,2685
|
|
20241128,165800,523411915,4715,4715,4715,4715,0
|
|
20241128,165700,523411915,4715,4715,4715,4715,0
|
|
20241128,165600,523411915,4715,4715,4715,4715,0
|
|
20241128,165500,523411915,4715,4715,4715,4715,0
|
|
20241128,165400,523411915,4715,4715,4715,4715,0
|
|
20241128,165300,523411915,4715,4715,4715,4715,0
|
|
20241128,165200,523411915,4715,4715,4715,4715,0
|
|
20241128,165100,523411915,4715,4715,4715,4715,0
|
|
20241128,165000,523411915,4715,4715,4715,4715,0
|
|
20241128,164900,523411915,4715,4715,4715,4715,0
|
|
20241128,164800,523411915,4715,4715,4715,4715,0
|
|
20241128,164700,523411915,4715,4715,4715,4715,0
|
|
20241128,164600,523411915,4715,4715,4715,4715,0
|
|
20241128,164500,523411915,4715,4715,4715,4715,0
|
|
20241128,164400,523411915,4715,4715,4715,4715,0
|
|
20241128,164300,523411915,4715,4715,4715,4715,0
|
|
20241128,164200,523411915,4715,4715,4715,4715,0
|
|
20241128,164100,523411915,4715,4715,4715,4715,0
|
|
20241128,164000,523411915,4715,4715,4715,4715,0
|
|
20241128,163900,523411915,4715,4715,4715,4715,0
|
|
20241128,163800,523411915,4715,4715,4715,4715,0
|
|
20241128,163700,523411915,4715,4715,4715,4715,0
|
|
20241128,163600,523411915,4715,4715,4715,4715,0
|
|
20241128,163500,523411915,4715,4715,4715,4715,0
|
|
20241128,163400,523411915,4715,4715,4715,4715,0
|
|
20241128,163300,523411915,4715,4715,4715,4715,0
|
|
20241128,163200,523411915,4715,4715,4715,4715,0
|
|
20241128,163100,523411915,4715,4715,4715,4715,0
|
|
20241128,163000,523411915,4715,4715,4715,4715,0
|
|
20241128,162900,523411915,4715,4715,4715,4715,2685
|
|
20241128,162800,523411915,4715,4715,4715,4715,0
|
|
20241128,162700,523411915,4715,4715,4715,4715,0
|
|
20241128,162600,523411915,4715,4715,4715,4715,0
|
|
20241128,162500,523411915,4715,4715,4715,4715,0
|
|
20241128,162400,523411915,4715,4715,4715,4715,0
|
|
20241128,162300,523411915,4715,4715,4715,4715,0
|
|
20241128,162200,523411915,4715,4715,4715,4715,0
|
|
20241128,162100,523411915,4715,4715,4715,4715,0
|
|
20241128,162000,523411915,4715,4715,4715,4715,0
|
|
20241128,161900,523411915,4715,4715,4715,4715,0
|
|
20241128,161800,523411915,4715,4715,4715,4715,0
|
|
20241128,161700,523411915,4715,4715,4715,4715,0
|
|
20241128,161600,523411915,4715,4715,4715,4715,0
|
|
20241128,161500,523411915,4715,4715,4715,4715,0
|
|
20241128,161400,523411915,4715,4715,4715,4715,0
|
|
20241128,161300,523411915,4715,4715,4715,4715,0
|
|
20241128,161200,523411915,4715,4715,4715,4715,0
|
|
20241128,161100,523411915,4715,4715,4715,4715,0
|
|
20241128,161000,523411915,4715,4715,4715,4715,0
|
|
20241128,160900,523411915,4715,4715,4715,4715,0
|
|
20241128,160800,523411915,4715,4715,4715,4715,0
|
|
20241128,160700,523411915,4715,4715,4715,4715,0
|
|
20241128,160600,523411915,4715,4715,4715,4715,0
|
|
20241128,160500,523411915,4715,4715,4715,4715,0
|
|
20241128,160400,523411915,4715,4715,4715,4715,0
|
|
20241128,160300,523411915,4715,4715,4715,4715,0
|
|
20241128,160200,523411915,4715,4715,4715,4715,0
|
|
20241128,160100,523411915,4715,4715,4715,4715,0
|
|
20241128,160000,523411915,4715,4715,4715,4715,0
|
|
20241128,155900,523411915,4715,4715,4715,4715,2685
|
|
20241128,155800,523411915,4715,4715,4715,4715,0
|
|
20241128,155700,523411915,4715,4715,4715,4715,0
|
|
20241128,155600,523411915,4715,4715,4715,4715,0
|
|
20241128,155500,523411915,4715,4715,4715,4715,0
|
|
20241128,155400,523411915,4715,4715,4715,4715,0
|
|
20241128,155300,523411915,4715,4715,4715,4715,0
|
|
20241128,155200,523411915,4715,4715,4715,4715,0
|
|
20241128,155100,523411915,4715,4715,4715,4715,0
|
|
20241128,155000,523411915,4715,4715,4715,4715,0
|
|
20241128,154900,523411915,4715,4715,4715,4715,0
|
|
20241128,154800,523411915,4715,4715,4715,4715,0
|
|
20241128,154700,523411915,4715,4715,4715,4715,0
|
|
20241128,154600,523411915,4715,4715,4715,4715,0
|
|
20241128,154500,523411915,4715,4715,4715,4715,0
|
|
20241128,154400,523411915,4715,4715,4715,4715,0
|
|
20241128,154300,523411915,4715,4715,4715,4715,0
|
|
20241128,154200,523411915,4715,4715,4715,4715,0
|
|
20241128,154100,523411915,4715,4715,4715,4715,0
|
|
20241128,154000,523411915,4715,4715,4715,4715,0
|
|
20241128,153900,523411915,4715,4715,4715,4715,0
|
|
20241128,153800,523411915,4715,4715,4715,4715,0
|
|
20241128,153700,523411915,4715,4715,4715,4715,0
|
|
20241128,153600,523411915,4715,4715,4715,4715,0
|
|
20241128,153500,523411915,4715,4715,4715,4715,0
|
|
20241128,153400,523411915,4715,4715,4715,4715,0
|
|
20241128,153300,523411915,4715,4715,4715,4715,0
|
|
20241128,153200,523411915,4715,4715,4715,4715,0
|
|
20241128,153100,523411915,4715,4715,4715,4715,0
|
|
20241128,153000,523411915,4715,4715,4715,4715,2685
|
|
20241128,152900,510752140,4710,4710,4710,4710,0
|
|
20241128,152800,510752140,4710,4710,4710,4710,0
|
|
20241128,152700,510752140,4710,4710,4710,4710,0
|
|
20241128,152600,510752140,4710,4710,4710,4710,0
|
|
20241128,152500,510752140,4710,4710,4710,4710,0
|
|
20241128,152400,510752140,4710,4710,4710,4710,0
|
|
20241128,152300,510752140,4710,4710,4710,4710,0
|
|
20241128,152200,510752140,4710,4710,4710,4710,0
|
|
20241128,152100,510752140,4710,4710,4710,4710,0
|
|
20241128,152000,510752140,4710,4710,4710,4710,0
|
|
20241128,151900,510752140,4710,4710,4710,4710,22
|
|
20241128,151800,510648520,4710,4710,4720,4710,20
|
|
20241128,151700,510554220,4710,4710,4710,4710,56
|
|
20241128,151600,510290460,4710,4710,4710,4710,0
|
|
20241128,151500,510290460,4710,4710,4710,4710,92
|
|
20241128,151400,509857140,4710,4715,4715,4710,2
|
|
20241128,151300,509847715,4715,4715,4715,4715,67
|
|
20241128,151200,509531810,4715,4715,4715,4715,17
|
|
20241128,151100,509451655,4715,4715,4715,4715,0
|
|
20241128,151000,509451655,4715,4720,4720,4715,167
|
|
20241128,150900,508664240,4720,4715,4720,4715,170
|
|
20241128,150800,507862190,4715,4715,4715,4715,0
|
|
20241128,150700,507862190,4715,4715,4715,4715,0
|
|
20241128,150600,507862190,4715,4715,4715,4715,0
|
|
20241128,150500,507862190,4715,4715,4715,4715,0
|
|
20241128,150400,507862190,4715,4715,4715,4715,393
|
|
20241128,150300,506009195,4735,4735,4735,4735,0
|
|
20241128,150200,506009195,4735,4735,4735,4735,0
|
|
20241128,150100,506009195,4735,4735,4735,4735,0
|
|
20241128,150000,506009195,4735,4735,4735,4735,0
|
|
20241128,145900,506009195,4735,4720,4735,4720,4
|
|
20241128,145800,505990290,4715,4725,4725,4715,2753
|
|
20241128,145700,492997720,4720,4720,4720,4720,0
|
|
20241128,145600,492997720,4720,4720,4720,4720,0
|
|
20241128,145500,492997720,4720,4720,4720,4720,0
|
|
20241128,145400,492997720,4720,4720,4720,4720,0
|
|
20241128,145300,492997720,4720,4720,4720,4720,0
|
|
20241128,145200,492997720,4720,4720,4720,4720,0
|
|
20241128,145100,492997720,4720,4720,4720,4720,3703
|
|
20241128,145000,475519560,4720,4720,4720,4720,15
|
|
20241128,144900,475448760,4720,4720,4720,4720,0
|
|
20241128,144800,475448760,4720,4720,4720,4720,1
|
|
20241128,144700,475444040,4720,4720,4720,4720,111
|
|
20241128,144600,474920120,4720,4720,4720,4720,0
|
|
20241128,144500,474920120,4720,4720,4720,4720,0
|
|
20241128,144400,474920120,4720,4720,4720,4720,539
|
|
20241128,144300,472376040,4720,4720,4720,4720,0
|
|
20241128,144200,472376040,4720,4720,4720,4720,85
|
|
20241128,144100,471974840,4720,4720,4720,4720,500
|
|
20241128,144000,469614840,4730,4730,4730,4730,0
|
|
20241128,143900,469614840,4730,4730,4730,4730,0
|
|
20241128,143800,469614840,4730,4730,4730,4730,50
|
|
20241128,143700,469378340,4720,4720,4720,4720,0
|
|
20241128,143600,469378340,4720,4720,4720,4720,89
|
|
20241128,143500,468958260,4730,4730,4730,4730,27
|
|
20241128,143400,468830550,4720,4720,4720,4720,69
|
|
20241128,143300,468504870,4720,4720,4720,4720,0
|
|
20241128,143200,468504870,4720,4720,4720,4720,0
|
|
20241128,143100,468504870,4720,4720,4720,4720,0
|
|
20241128,143000,468504870,4720,4720,4720,4720,47
|
|
20241128,142900,468283030,4720,4720,4720,4720,91
|
|
20241128,142800,467853510,4730,4730,4730,4730,0
|
|
20241128,142700,467853510,4730,4730,4730,4730,0
|
|
20241128,142600,467853510,4730,4720,4730,4720,31
|
|
20241128,142500,467707180,4730,4730,4730,4730,11
|
|
20241128,142400,467655150,4730,4725,4730,4725,149
|
|
20241128,142300,466950385,4725,4730,4730,4725,4842
|
|
20241128,142200,444056985,4735,4735,4735,4735,0
|
|
20241128,142100,444056985,4735,4735,4735,4735,5
|
|
20241128,142000,444033310,4730,4730,4730,4730,0
|
|
20241128,141900,444033310,4730,4730,4730,4730,800
|
|
20241128,141800,440249310,4735,4735,4735,4735,1
|
|
20241128,141700,440244575,4730,4730,4730,4730,0
|
|
20241128,141600,440244575,4730,4730,4730,4730,86
|
|
20241128,141500,439837795,4735,4735,4735,4735,0
|
|
20241128,141400,439837795,4735,4735,4735,4735,1
|
|
20241128,141300,439833060,4730,4735,4735,4730,5
|
|
20241128,141200,439809405,4735,4735,4735,4735,0
|
|
20241128,141100,439809405,4735,4735,4735,4735,413
|
|
20241128,141000,437853850,4735,4735,4735,4735,0
|
|
20241128,140900,437853850,4735,4735,4735,4735,91
|
|
20241128,140800,437422965,4735,4735,4735,4735,306
|
|
20241128,140700,435974055,4735,4735,4735,4735,133
|
|
20241128,140600,435344300,4740,4740,4740,4740,0
|
|
20241128,140500,435344300,4740,4740,4740,4740,0
|
|
20241128,140400,435344300,4740,4740,4740,4740,1
|
|
20241128,140300,435339560,4735,4735,4735,4735,980
|
|
20241128,140200,430699260,4740,4740,4740,4740,0
|
|
20241128,140100,430699260,4740,4740,4740,4740,0
|
|
20241128,140000,430699260,4740,4740,4740,4740,0
|
|
20241128,135900,430699260,4740,4740,4740,4740,0
|
|
20241128,135800,430699260,4740,4740,4740,4740,0
|
|
20241128,135700,430699260,4740,4740,4740,4740,0
|
|
20241128,135600,430699260,4740,4740,4740,4740,101
|
|
20241128,135500,430220520,4745,4745,4745,4745,0
|
|
20241128,135400,430220520,4745,4745,4745,4745,1
|
|
20241128,135300,430215775,4740,4740,4740,4740,0
|
|
20241128,135200,430215775,4740,4740,4740,4740,207
|
|
20241128,135100,429234595,4740,4740,4740,4740,0
|
|
20241128,135000,429234595,4740,4740,4740,4740,0
|
|
20241128,134900,429234595,4740,4740,4740,4740,0
|
|
20241128,134800,429234595,4740,4740,4740,4740,300
|
|
20241128,134700,427812595,4735,4740,4740,4735,243
|
|
20241128,134600,426661235,4745,4745,4745,4745,1
|
|
20241128,134500,426656490,4740,4740,4740,4740,0
|
|
20241128,134400,426656490,4740,4740,4740,4740,0
|
|
20241128,134300,426656490,4740,4740,4740,4740,0
|
|
20241128,134200,426656490,4740,4740,4740,4740,0
|
|
20241128,134100,426656490,4740,4740,4740,4740,0
|
|
20241128,134000,426656490,4740,4740,4740,4740,92
|
|
20241128,133900,426220410,4735,4735,4735,4735,0
|
|
20241128,133800,426220410,4735,4735,4735,4735,0
|
|
20241128,133700,426220410,4735,4735,4735,4735,0
|
|
20241128,133600,426220410,4735,4735,4735,4735,0
|
|
20241128,133500,426220410,4735,4735,4735,4735,0
|
|
20241128,133400,426220410,4735,4735,4735,4735,0
|
|
20241128,133300,426220410,4735,4735,4735,4735,181
|
|
20241128,133200,425363375,4745,4745,4745,4745,1
|
|
20241128,133100,425358630,4735,4740,4740,4735,345
|
|
20241128,133000,423723600,4745,4745,4745,4745,0
|
|
20241128,132900,423723600,4745,4745,4745,4745,0
|
|
20241128,132800,423723600,4745,4745,4745,4745,0
|
|
20241128,132700,423723600,4745,4745,4745,4745,366
|
|
20241128,132600,421986930,4755,4755,4755,4755,0
|
|
20241128,132500,421986930,4755,4755,4755,4755,0
|
|
20241128,132400,421986930,4755,4755,4760,4755,3
|
|
20241128,132300,421972660,4750,4750,4750,4750,66
|
|
20241128,132200,421659160,4745,4745,4745,4745,0
|
|
20241128,132100,421659160,4745,4745,4745,4745,100
|
|
20241128,132000,421184660,4745,4745,4745,4745,295
|
|
20241128,131900,419784885,4745,4745,4745,4745,0
|
|
20241128,131800,419784885,4745,4745,4745,4745,0
|
|
20241128,131700,419784885,4745,4745,4745,4745,0
|
|
20241128,131600,419784885,4745,4745,4745,4745,0
|
|
20241128,131500,419784885,4745,4745,4745,4745,0
|
|
20241128,131400,419784885,4745,4745,4745,4745,0
|
|
20241128,131300,419784885,4745,4745,4745,4745,0
|
|
20241128,131200,419784885,4745,4745,4745,4745,0
|
|
20241128,131100,419784885,4745,4745,4745,4745,1
|
|
20241128,131000,419780140,4740,4740,4740,4740,0
|
|
20241128,130900,419780140,4740,4740,4740,4740,282
|
|
20241128,130800,418443460,4740,4740,4740,4740,0
|
|
20241128,130700,418443460,4740,4740,4740,4740,16
|
|
20241128,130600,418367620,4740,4740,4740,4740,300
|
|
20241128,130500,416945620,4740,4740,4740,4740,0
|
|
20241128,130400,416945620,4740,4740,4740,4740,1
|
|
20241128,130300,416940880,4730,4730,4730,4730,0
|
|
20241128,130200,416940880,4730,4730,4730,4730,0
|
|
20241128,130100,416940880,4730,4730,4730,4730,0
|
|
20241128,130000,416940880,4730,4735,4735,4730,2105
|
|
20241128,125900,406979435,4735,4735,4735,4735,90
|
|
20241128,125800,406553285,4740,4740,4740,4740,98
|
|
20241128,125700,406088765,4745,4745,4745,4745,21
|
|
20241128,125600,405989120,4755,4755,4755,4755,0
|
|
20241128,125500,405989120,4755,4755,4755,4755,0
|
|
20241128,125400,405989120,4755,4755,4755,4755,1
|
|
20241128,125300,405984365,4745,4745,4745,4745,0
|
|
20241128,125200,405984365,4745,4745,4745,4745,0
|
|
20241128,125100,405984365,4745,4745,4745,4745,83
|
|
20241128,125000,405590530,4755,4755,4755,4755,0
|
|
20241128,124900,405590530,4755,4755,4755,4755,0
|
|
20241128,124800,405590530,4755,4755,4755,4755,0
|
|
20241128,124700,405590530,4755,4755,4755,4755,0
|
|
20241128,124600,405590530,4755,4755,4755,4755,0
|
|
20241128,124500,405590530,4755,4755,4755,4755,0
|
|
20241128,124400,405590530,4755,4750,4755,4750,2
|
|
20241128,124300,405581025,4745,4745,4745,4745,20
|
|
20241128,124200,405486125,4745,4745,4745,4745,0
|
|
20241128,124100,405486125,4745,4745,4745,4745,100
|
|
20241128,124000,405011625,4745,4740,4745,4740,2
|
|
20241128,123900,405002140,4745,4745,4745,4745,0
|
|
20241128,123800,405002140,4745,4745,4745,4745,1
|
|
20241128,123700,404997395,4740,4740,4740,4740,0
|
|
20241128,123600,404997395,4740,4740,4740,4740,0
|
|
20241128,123500,404997395,4740,4740,4740,4740,0
|
|
20241128,123400,404997395,4740,4740,4740,4740,87
|
|
20241128,123300,404585015,4745,4745,4745,4745,0
|
|
20241128,123200,404585015,4745,4745,4745,4745,0
|
|
20241128,123100,404585015,4745,4745,4745,4745,0
|
|
20241128,123000,404585015,4745,4745,4745,4745,1
|
|
20241128,122900,404580270,4735,4735,4735,4735,0
|
|
20241128,122800,404580270,4735,4735,4735,4735,0
|
|
20241128,122700,404580270,4735,4735,4735,4735,0
|
|
20241128,122600,404580270,4735,4735,4735,4735,86
|
|
20241128,122500,404173060,4740,4740,4740,4740,12
|
|
20241128,122400,404116180,4745,4745,4745,4745,0
|
|
20241128,122300,404116180,4745,4745,4745,4745,0
|
|
20241128,122200,404116180,4745,4745,4745,4745,0
|
|
20241128,122100,404116180,4745,4745,4745,4745,0
|
|
20241128,122000,404116180,4745,4745,4745,4745,1
|
|
20241128,121900,404111435,4735,4735,4735,4735,0
|
|
20241128,121800,404111435,4735,4735,4735,4735,0
|
|
20241128,121700,404111435,4735,4735,4735,4735,91
|
|
20241128,121600,403680550,4735,4735,4735,4735,1
|
|
20241128,121500,403675815,4735,4735,4735,4735,0
|
|
20241128,121400,403675815,4735,4735,4735,4735,0
|
|
20241128,121300,403675815,4735,4735,4735,4735,46
|
|
20241128,121200,403458005,4735,4735,4735,4735,0
|
|
20241128,121100,403458005,4735,4745,4745,4735,776
|
|
20241128,121000,399781250,4745,4745,4745,4745,0
|
|
20241128,120900,399781250,4745,4745,4745,4745,0
|
|
20241128,120800,399781250,4745,4745,4745,4745,0
|
|
20241128,120700,399781250,4745,4745,4745,4745,0
|
|
20241128,120600,399781250,4745,4745,4745,4745,80
|
|
20241128,120500,399401650,4750,4750,4750,4750,101
|
|
20241128,120400,398921900,4750,4750,4750,4750,0
|
|
20241128,120300,398921900,4750,4750,4750,4750,0
|
|
20241128,120200,398921900,4750,4750,4750,4750,0
|
|
20241128,120100,398921900,4750,4750,4750,4750,0
|
|
20241128,120000,398921900,4750,4750,4750,4750,0
|
|
20241128,115900,398921900,4750,4750,4750,4750,0
|
|
20241128,115800,398921900,4750,4750,4750,4750,0
|
|
20241128,115700,398921900,4750,4750,4750,4750,0
|
|
20241128,115600,398921900,4750,4750,4750,4750,0
|
|
20241128,115500,398921900,4750,4750,4750,4750,7
|
|
20241128,115400,398888650,4750,4750,4750,4750,0
|
|
20241128,115300,398888650,4750,4750,4750,4750,144
|
|
20241128,115200,398204650,4750,4750,4750,4750,0
|
|
20241128,115100,398204650,4750,4750,4750,4750,0
|
|
20241128,115000,398204650,4750,4750,4750,4750,102
|
|
20241128,114900,397720150,4750,4745,4750,4745,67
|
|
20241128,114800,397402230,4740,4740,4740,4740,0
|
|
20241128,114700,397402230,4740,4740,4740,4740,0
|
|
20241128,114600,397402230,4740,4740,4740,4740,0
|
|
20241128,114500,397402230,4740,4740,4740,4740,82
|
|
20241128,114400,397013550,4740,4740,4740,4740,0
|
|
20241128,114300,397013550,4740,4740,4740,4740,0
|
|
20241128,114200,397013550,4740,4740,4740,4740,0
|
|
20241128,114100,397013550,4740,4740,4740,4740,0
|
|
20241128,114000,397013550,4740,4740,4740,4740,0
|
|
20241128,113900,397013550,4740,4740,4740,4740,0
|
|
20241128,113800,397013550,4740,4740,4740,4740,89
|
|
20241128,113700,396591690,4745,4745,4745,4745,11
|
|
20241128,113600,396539495,4745,4745,4745,4745,0
|
|
20241128,113500,396539495,4745,4745,4745,4745,0
|
|
20241128,113400,396539495,4745,4745,4745,4745,0
|
|
20241128,113300,396539495,4745,4745,4745,4745,0
|
|
20241128,113200,396539495,4745,4745,4745,4745,0
|
|
20241128,113100,396539495,4745,4745,4745,4745,0
|
|
20241128,113000,396539495,4745,4745,4745,4745,0
|
|
20241128,112900,396539495,4745,4745,4745,4745,10
|
|
20241128,112800,396492045,4750,4750,4750,4750,20
|
|
20241128,112700,396397045,4750,4750,4750,4750,0
|
|
20241128,112600,396397045,4750,4750,4750,4750,0
|
|
20241128,112500,396397045,4750,4750,4750,4750,0
|
|
20241128,112400,396397045,4750,4750,4750,4750,1
|
|
20241128,112300,396392295,4740,4740,4740,4740,0
|
|
20241128,112200,396392295,4740,4740,4740,4740,0
|
|
20241128,112100,396392295,4740,4740,4740,4740,0
|
|
20241128,112000,396392295,4740,4740,4740,4740,228
|
|
20241128,111900,395311575,4735,4730,4735,4730,2166
|
|
20241128,111800,385061620,4730,4735,4735,4730,404
|
|
20241128,111700,383150125,4735,4735,4735,4735,1033
|
|
20241128,111600,378258870,4745,4745,4745,4745,0
|
|
20241128,111500,378258870,4745,4745,4745,4745,0
|
|
20241128,111400,378258870,4745,4745,4745,4745,0
|
|
20241128,111300,378258870,4745,4745,4745,4745,1
|
|
20241128,111200,378254125,4735,4730,4735,4730,5616
|
|
20241128,111100,351671155,4730,4730,4730,4730,93
|
|
20241128,111000,351231265,4725,4725,4725,4725,0
|
|
20241128,110900,351231265,4725,4730,4730,4725,620
|
|
20241128,110800,348301660,4730,4750,4750,4730,10000
|
|
20241128,110700,300940650,4760,4760,4760,4760,0
|
|
20241128,110600,300940650,4760,4760,4760,4760,0
|
|
20241128,110500,300940650,4760,4760,4760,4760,0
|
|
20241128,110400,300940650,4760,4760,4760,4760,0
|
|
20241128,110300,300940650,4760,4750,4760,4750,1006
|
|
20241128,110200,296162130,4760,4745,4760,4745,262
|
|
20241128,110100,294918620,4740,4740,4740,4740,0
|
|
20241128,110000,294918620,4740,4740,4740,4740,80
|
|
20241128,105900,294539420,4740,4740,4740,4740,0
|
|
20241128,105800,294539420,4740,4740,4740,4740,0
|
|
20241128,105700,294539420,4740,4740,4740,4740,150
|
|
20241128,105600,293828420,4745,4745,4745,4745,0
|
|
20241128,105500,293828420,4745,4745,4745,4745,0
|
|
20241128,105400,293828420,4745,4745,4745,4745,0
|
|
20241128,105300,293828420,4745,4745,4745,4745,30
|
|
20241128,105200,293686070,4740,4740,4740,4740,0
|
|
20241128,105100,293686070,4740,4740,4740,4740,0
|
|
20241128,105000,293686070,4740,4740,4740,4740,5
|
|
20241128,104900,293662370,4740,4740,4740,4740,0
|
|
20241128,104800,293662370,4740,4740,4740,4740,100
|
|
20241128,104700,293188370,4740,4740,4740,4740,0
|
|
20241128,104600,293188370,4740,4735,4740,4730,1501
|
|
20241128,104500,286086120,4740,4740,4740,4740,0
|
|
20241128,104400,286086120,4740,4740,4740,4740,1
|
|
20241128,104300,286081380,4730,4735,4745,4730,3424
|
|
20241128,104200,269869135,4740,4740,4740,4740,1
|
|
20241128,104100,269864395,4740,4740,4740,4740,0
|
|
20241128,104000,269864395,4740,4740,4740,4740,0
|
|
20241128,103900,269864395,4740,4740,4740,4740,1238
|
|
20241128,103800,263996275,4735,4735,4740,4735,782
|
|
20241128,103700,260293455,4740,4740,4740,4740,0
|
|
20241128,103600,260293455,4740,4745,4745,4740,3371
|
|
20241128,103500,244311135,4745,4745,4745,4745,0
|
|
20241128,103400,244311135,4745,4745,4745,4745,1
|
|
20241128,103300,244306390,4745,4745,4745,4745,87
|
|
20241128,103200,243893575,4745,4745,4745,4745,0
|
|
20241128,103100,243893575,4745,4745,4745,4745,0
|
|
20241128,103000,243893575,4745,4745,4745,4745,0
|
|
20241128,102900,243893575,4745,4745,4745,4745,0
|
|
20241128,102800,243893575,4745,4745,4745,4745,90
|
|
20241128,102700,243466525,4750,4750,4750,4750,0
|
|
20241128,102600,243466525,4750,4750,4750,4750,60
|
|
20241128,102500,243181525,4745,4745,4745,4745,0
|
|
20241128,102400,243181525,4745,4745,4745,4745,0
|
|
20241128,102300,243181525,4745,4745,4745,4745,0
|
|
20241128,102200,243181525,4745,4745,4745,4745,0
|
|
20241128,102100,243181525,4745,4745,4745,4745,0
|
|
20241128,102000,243181525,4745,4745,4745,4745,0
|
|
20241128,101900,243181525,4745,4745,4745,4745,0
|
|
20241128,101800,243181525,4745,4745,4745,4745,0
|
|
20241128,101700,243181525,4745,4745,4745,4745,0
|
|
20241128,101600,243181525,4745,4745,4745,4745,953
|
|
20241128,101500,238659540,4745,4745,4745,4745,932
|
|
20241128,101400,234237200,4745,4750,4750,4740,5825
|
|
20241128,101300,206606980,4755,4755,4755,4755,0
|
|
20241128,101200,206606980,4755,4755,4755,4755,219
|
|
20241128,101100,205565635,4750,4755,4755,4750,92
|
|
20241128,101000,205128580,4760,4760,4760,4760,0
|
|
20241128,100900,205128580,4760,4760,4760,4760,0
|
|
20241128,100800,205128580,4760,4760,4760,4760,0
|
|
20241128,100700,205128580,4760,4760,4760,4760,408
|
|
20241128,100600,203186500,4760,4760,4760,4760,94
|
|
20241128,100500,202739060,4765,4765,4765,4765,0
|
|
20241128,100400,202739060,4765,4765,4765,4765,40
|
|
20241128,100300,202548460,4770,4770,4770,4770,0
|
|
20241128,100200,202548460,4770,4770,4770,4770,0
|
|
20241128,100100,202548460,4770,4775,4775,4770,1403
|
|
20241128,100000,195854195,4775,4775,4775,4775,632
|
|
20241128,095900,192836395,4785,4780,4785,4780,16
|
|
20241128,095800,192759860,4785,4785,4785,4785,66
|
|
20241128,095700,192444050,4785,4785,4785,4785,2
|
|
20241128,095600,192434480,4785,4785,4785,4785,3
|
|
20241128,095500,192420125,4785,4785,4785,4785,2
|
|
20241128,095400,192410555,4795,4770,4795,4770,6
|
|
20241128,095300,192381875,4765,4760,4765,4760,158
|
|
20241128,095200,191629050,4760,4760,4760,4760,1
|
|
20241128,095100,191624290,4760,4760,4760,4760,302
|
|
20241128,095000,190186770,4755,4750,4755,4750,1451
|
|
20241128,094900,183293115,4755,4755,4755,4755,352
|
|
20241128,094800,181619355,4755,4755,4755,4755,695
|
|
20241128,094700,178314630,4755,4755,4755,4755,400
|
|
20241128,094600,176412630,4755,4755,4755,4755,602
|
|
20241128,094500,173550120,4755,4750,4755,4750,1369
|
|
20241128,094400,167040535,4740,4740,4745,4730,4047
|
|
20241128,094300,147859845,4745,4775,4775,4745,8460
|
|
20241128,094200,107621585,4780,4785,4785,4780,824
|
|
20241128,094100,103682815,4785,4790,4790,4780,1690
|
|
20241128,094000,95596370,4790,4790,4790,4790,0
|
|
20241128,093900,95596370,4790,4790,4790,4790,0
|
|
20241128,093800,95596370,4790,4790,4790,4790,0
|
|
20241128,093700,95596370,4790,4790,4790,4790,0
|
|
20241128,093600,95596370,4790,4790,4790,4790,144
|
|
20241128,093500,94906610,4790,4790,4790,4790,396
|
|
20241128,093400,93009770,4790,4790,4790,4790,0
|
|
20241128,093300,93009770,4790,4790,4790,4790,1100
|
|
20241128,093200,87740770,4790,4790,4790,4790,0
|
|
20241128,093100,87740770,4790,4790,4790,4790,774
|
|
20241128,093000,84033310,4790,4785,4790,4785,1696
|
|
20241128,092900,75913770,4785,4805,4805,4785,3520
|
|
20241128,092800,59050365,4800,4800,4800,4800,1093
|
|
20241128,092700,53803965,4800,4800,4800,4800,70
|
|
20241128,092600,53467965,4820,4820,4820,4820,0
|
|
20241128,092500,53467965,4820,4810,4820,4810,4
|
|
20241128,092400,53448715,4800,4800,4800,4800,1
|
|
20241128,092300,53443915,4815,4810,4815,4810,341
|
|
20241128,092200,51803220,4810,4805,4810,4805,294
|
|
20241128,092100,50390545,4805,4805,4805,4805,9
|
|
20241128,092000,50347300,4805,4805,4805,4805,97
|
|
20241128,091900,49881215,4795,4800,4800,4795,309
|
|
20241128,091800,48399550,4810,4810,4810,4810,0
|
|
20241128,091700,48399550,4810,4810,4810,4810,0
|
|
20241128,091600,48399550,4810,4805,4810,4805,3
|
|
20241128,091500,48385130,4800,4805,4810,4800,2386
|
|
20241128,091400,36914990,4800,4800,4800,4800,1
|
|
20241128,091300,36910190,4800,4815,4815,4800,4265
|
|
20241128,091200,16394220,4835,4835,4835,4835,0
|
|
20241128,091100,16394220,4835,4830,4835,4830,2
|
|
20241128,091000,16384555,4825,4820,4825,4820,37
|
|
20241128,090900,16206075,4815,4820,4820,4815,324
|
|
20241128,090800,14644405,4820,4820,4820,4820,3
|
|
20241128,090700,14629945,4830,4830,4830,4830,0
|
|
20241128,090600,14629945,4830,4820,4830,4820,2
|
|
20241128,090500,14620295,4820,4820,4820,4820,500
|
|
20241128,090400,12210295,4810,4810,4810,4810,5
|
|
20241128,090300,12186245,4810,4810,4810,4810,3
|
|
20241128,090200,12171815,4835,4830,4840,4795,2432
|
|
20241128,090100,471735,4830,4835,4835,4830,2
|
|
20241128,090000,462070,4830,4885,4885,4830,95
|