693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,203000,554730325,4690,4690,4690,4690,5979
|
|
20241129,202900,554730325,4690,4690,4690,4690,0
|
|
20241129,202800,554730325,4690,4690,4690,4690,0
|
|
20241129,202700,554730325,4690,4690,4690,4690,0
|
|
20241129,202600,554730325,4690,4690,4690,4690,0
|
|
20241129,202500,554730325,4690,4690,4690,4690,0
|
|
20241129,202400,554730325,4690,4690,4690,4690,0
|
|
20241129,202300,554730325,4690,4690,4690,4690,0
|
|
20241129,202200,554730325,4690,4690,4690,4690,0
|
|
20241129,202100,554730325,4690,4690,4690,4690,0
|
|
20241129,202000,554730325,4690,4690,4690,4690,0
|
|
20241129,201900,554730325,4690,4690,4690,4690,0
|
|
20241129,201800,554730325,4690,4690,4690,4690,0
|
|
20241129,201700,554730325,4690,4690,4690,4690,0
|
|
20241129,201600,554730325,4690,4690,4690,4690,0
|
|
20241129,201500,554730325,4690,4690,4690,4690,0
|
|
20241129,201400,554730325,4690,4690,4690,4690,0
|
|
20241129,201300,554730325,4690,4690,4690,4690,0
|
|
20241129,201200,554730325,4690,4690,4690,4690,0
|
|
20241129,201100,554730325,4690,4690,4690,4690,0
|
|
20241129,201000,554730325,4690,4690,4690,4690,0
|
|
20241129,200900,554730325,4690,4690,4690,4690,0
|
|
20241129,200800,554730325,4690,4690,4690,4690,0
|
|
20241129,200700,554730325,4690,4690,4690,4690,0
|
|
20241129,200600,554730325,4690,4690,4690,4690,0
|
|
20241129,200500,554730325,4690,4690,4690,4690,0
|
|
20241129,200400,554730325,4690,4690,4690,4690,0
|
|
20241129,200300,554730325,4690,4690,4690,4690,0
|
|
20241129,200200,554730325,4690,4690,4690,4690,0
|
|
20241129,200100,554730325,4690,4690,4690,4690,0
|
|
20241129,200000,554730325,4690,4690,4690,4690,5979
|
|
20241129,195900,554730325,4690,4690,4690,4690,0
|
|
20241129,195800,554730325,4690,4690,4690,4690,0
|
|
20241129,195700,554730325,4690,4690,4690,4690,0
|
|
20241129,195600,554730325,4690,4690,4690,4690,0
|
|
20241129,195500,554730325,4690,4690,4690,4690,0
|
|
20241129,195400,554730325,4690,4690,4690,4690,0
|
|
20241129,195300,554730325,4690,4690,4690,4690,0
|
|
20241129,195200,554730325,4690,4690,4690,4690,0
|
|
20241129,195100,554730325,4690,4690,4690,4690,0
|
|
20241129,195000,554730325,4690,4690,4690,4690,0
|
|
20241129,194900,554730325,4690,4690,4690,4690,0
|
|
20241129,194800,554730325,4690,4690,4690,4690,0
|
|
20241129,194700,554730325,4690,4690,4690,4690,0
|
|
20241129,194600,554730325,4690,4690,4690,4690,0
|
|
20241129,194500,554730325,4690,4690,4690,4690,0
|
|
20241129,194400,554730325,4690,4690,4690,4690,0
|
|
20241129,194300,554730325,4690,4690,4690,4690,0
|
|
20241129,194200,554730325,4690,4690,4690,4690,0
|
|
20241129,194100,554730325,4690,4690,4690,4690,0
|
|
20241129,194000,554730325,4690,4690,4690,4690,0
|
|
20241129,193900,554730325,4690,4690,4690,4690,0
|
|
20241129,193800,554730325,4690,4690,4690,4690,0
|
|
20241129,193700,554730325,4690,4690,4690,4690,0
|
|
20241129,193600,554730325,4690,4690,4690,4690,0
|
|
20241129,193500,554730325,4690,4690,4690,4690,0
|
|
20241129,193400,554730325,4690,4690,4690,4690,0
|
|
20241129,193300,554730325,4690,4690,4690,4690,0
|
|
20241129,193200,554730325,4690,4690,4690,4690,0
|
|
20241129,193100,554730325,4690,4690,4690,4690,0
|
|
20241129,193000,554730325,4690,4690,4690,4690,5979
|
|
20241129,192900,554730325,4690,4690,4690,4690,0
|
|
20241129,192800,554730325,4690,4690,4690,4690,0
|
|
20241129,192700,554730325,4690,4690,4690,4690,0
|
|
20241129,192600,554730325,4690,4690,4690,4690,0
|
|
20241129,192500,554730325,4690,4690,4690,4690,0
|
|
20241129,192400,554730325,4690,4690,4690,4690,0
|
|
20241129,192300,554730325,4690,4690,4690,4690,0
|
|
20241129,192200,554730325,4690,4690,4690,4690,0
|
|
20241129,192100,554730325,4690,4690,4690,4690,0
|
|
20241129,192000,554730325,4690,4690,4690,4690,0
|
|
20241129,191900,554730325,4690,4690,4690,4690,0
|
|
20241129,191800,554730325,4690,4690,4690,4690,0
|
|
20241129,191700,554730325,4690,4690,4690,4690,0
|
|
20241129,191600,554730325,4690,4690,4690,4690,0
|
|
20241129,191500,554730325,4690,4690,4690,4690,0
|
|
20241129,191400,554730325,4690,4690,4690,4690,0
|
|
20241129,191300,554730325,4690,4690,4690,4690,0
|
|
20241129,191200,554730325,4690,4690,4690,4690,0
|
|
20241129,191100,554730325,4690,4690,4690,4690,0
|
|
20241129,191000,554730325,4690,4690,4690,4690,0
|
|
20241129,190900,554730325,4690,4690,4690,4690,0
|
|
20241129,190800,554730325,4690,4690,4690,4690,0
|
|
20241129,190700,554730325,4690,4690,4690,4690,0
|
|
20241129,190600,554730325,4690,4690,4690,4690,0
|
|
20241129,190500,554730325,4690,4690,4690,4690,0
|
|
20241129,190400,554730325,4690,4690,4690,4690,0
|
|
20241129,190300,554730325,4690,4690,4690,4690,0
|
|
20241129,190200,554730325,4690,4690,4690,4690,0
|
|
20241129,190100,554730325,4690,4690,4690,4690,0
|
|
20241129,190000,554730325,4690,4690,4690,4690,5979
|
|
20241129,185900,554730325,4690,4690,4690,4690,0
|
|
20241129,185800,554730325,4690,4690,4690,4690,0
|
|
20241129,185700,554730325,4690,4690,4690,4690,0
|
|
20241129,185600,554730325,4690,4690,4690,4690,0
|
|
20241129,185500,554730325,4690,4690,4690,4690,0
|
|
20241129,185400,554730325,4690,4690,4690,4690,0
|
|
20241129,185300,554730325,4690,4690,4690,4690,0
|
|
20241129,185200,554730325,4690,4690,4690,4690,0
|
|
20241129,185100,554730325,4690,4690,4690,4690,0
|
|
20241129,185000,554730325,4690,4690,4690,4690,0
|
|
20241129,184900,554730325,4690,4690,4690,4690,0
|
|
20241129,184800,554730325,4690,4690,4690,4690,0
|
|
20241129,184700,554730325,4690,4690,4690,4690,0
|
|
20241129,184600,554730325,4690,4690,4690,4690,0
|
|
20241129,184500,554730325,4690,4690,4690,4690,0
|
|
20241129,184400,554730325,4690,4690,4690,4690,0
|
|
20241129,184300,554730325,4690,4690,4690,4690,0
|
|
20241129,184200,554730325,4690,4690,4690,4690,0
|
|
20241129,184100,554730325,4690,4690,4690,4690,0
|
|
20241129,184000,554730325,4690,4690,4690,4690,0
|
|
20241129,183900,554730325,4690,4690,4690,4690,0
|
|
20241129,183800,554730325,4690,4690,4690,4690,0
|
|
20241129,183700,554730325,4690,4690,4690,4690,0
|
|
20241129,183600,554730325,4690,4690,4690,4690,0
|
|
20241129,183500,554730325,4690,4690,4690,4690,0
|
|
20241129,183400,554730325,4690,4690,4690,4690,0
|
|
20241129,183300,554730325,4690,4690,4690,4690,0
|
|
20241129,183200,554730325,4690,4690,4690,4690,0
|
|
20241129,183100,554730325,4690,4690,4690,4690,0
|
|
20241129,183000,554730325,4690,4690,4690,4690,5979
|
|
20241129,182900,554730325,4690,4690,4690,4690,0
|
|
20241129,182800,554730325,4690,4690,4690,4690,0
|
|
20241129,182700,554730325,4690,4690,4690,4690,0
|
|
20241129,182600,554730325,4690,4690,4690,4690,0
|
|
20241129,182500,554730325,4690,4690,4690,4690,0
|
|
20241129,182400,554730325,4690,4690,4690,4690,0
|
|
20241129,182300,554730325,4690,4690,4690,4690,0
|
|
20241129,182200,554730325,4690,4690,4690,4690,0
|
|
20241129,182100,554730325,4690,4690,4690,4690,0
|
|
20241129,182000,554730325,4690,4690,4690,4690,0
|
|
20241129,181900,554730325,4690,4690,4690,4690,0
|
|
20241129,181800,554730325,4690,4690,4690,4690,0
|
|
20241129,181700,554730325,4690,4690,4690,4690,0
|
|
20241129,181600,554730325,4690,4690,4690,4690,0
|
|
20241129,181500,554730325,4690,4690,4690,4690,0
|
|
20241129,181400,554730325,4690,4690,4690,4690,0
|
|
20241129,181300,554730325,4690,4690,4690,4690,0
|
|
20241129,181200,554730325,4690,4690,4690,4690,0
|
|
20241129,181100,554730325,4690,4690,4690,4690,0
|
|
20241129,181000,554730325,4690,4690,4690,4690,0
|
|
20241129,180900,554730325,4690,4690,4690,4690,0
|
|
20241129,180800,554730325,4690,4690,4690,4690,0
|
|
20241129,180700,554730325,4690,4690,4690,4690,0
|
|
20241129,180600,554730325,4690,4690,4690,4690,0
|
|
20241129,180500,554730325,4690,4690,4690,4690,0
|
|
20241129,180400,554730325,4690,4690,4690,4690,0
|
|
20241129,180300,554730325,4690,4690,4690,4690,0
|
|
20241129,180200,554730325,4690,4690,4690,4690,0
|
|
20241129,180100,554730325,4690,4690,4690,4690,0
|
|
20241129,180000,554730325,4690,4690,4690,4690,5979
|
|
20241129,175900,554730325,4690,4690,4690,4690,0
|
|
20241129,175800,554730325,4690,4690,4690,4690,0
|
|
20241129,175700,554730325,4690,4690,4690,4690,0
|
|
20241129,175600,554730325,4690,4690,4690,4690,0
|
|
20241129,175500,554730325,4690,4690,4690,4690,0
|
|
20241129,175400,554730325,4690,4690,4690,4690,0
|
|
20241129,175300,554730325,4690,4690,4690,4690,0
|
|
20241129,175200,554730325,4690,4690,4690,4690,0
|
|
20241129,175100,554730325,4690,4690,4690,4690,0
|
|
20241129,175000,554730325,4690,4690,4690,4690,0
|
|
20241129,174900,554730325,4690,4690,4690,4690,0
|
|
20241129,174800,554730325,4690,4690,4690,4690,0
|
|
20241129,174700,554730325,4690,4690,4690,4690,0
|
|
20241129,174600,554730325,4690,4690,4690,4690,0
|
|
20241129,174500,554730325,4690,4690,4690,4690,0
|
|
20241129,174400,554730325,4690,4690,4690,4690,0
|
|
20241129,174300,554730325,4690,4690,4690,4690,0
|
|
20241129,174200,554730325,4690,4690,4690,4690,0
|
|
20241129,174100,554730325,4690,4690,4690,4690,0
|
|
20241129,174000,554730325,4690,4690,4690,4690,0
|
|
20241129,173900,554730325,4690,4690,4690,4690,0
|
|
20241129,173800,554730325,4690,4690,4690,4690,0
|
|
20241129,173700,554730325,4690,4690,4690,4690,0
|
|
20241129,173600,554730325,4690,4690,4690,4690,0
|
|
20241129,173500,554730325,4690,4690,4690,4690,0
|
|
20241129,173400,554730325,4690,4690,4690,4690,0
|
|
20241129,173300,554730325,4690,4690,4690,4690,0
|
|
20241129,173200,554730325,4690,4690,4690,4690,0
|
|
20241129,173100,554730325,4690,4690,4690,4690,0
|
|
20241129,173000,554730325,4690,4690,4690,4690,5979
|
|
20241129,172900,554730325,4690,4690,4690,4690,0
|
|
20241129,172800,554730325,4690,4690,4690,4690,0
|
|
20241129,172700,554730325,4690,4690,4690,4690,0
|
|
20241129,172600,554730325,4690,4690,4690,4690,0
|
|
20241129,172500,554730325,4690,4690,4690,4690,0
|
|
20241129,172400,554730325,4690,4690,4690,4690,0
|
|
20241129,172300,554730325,4690,4690,4690,4690,0
|
|
20241129,172200,554730325,4690,4690,4690,4690,0
|
|
20241129,172100,554730325,4690,4690,4690,4690,0
|
|
20241129,172000,554730325,4690,4690,4690,4690,0
|
|
20241129,171900,554730325,4690,4690,4690,4690,0
|
|
20241129,171800,554730325,4690,4690,4690,4690,0
|
|
20241129,171700,554730325,4690,4690,4690,4690,0
|
|
20241129,171600,554730325,4690,4690,4690,4690,0
|
|
20241129,171500,554730325,4690,4690,4690,4690,0
|
|
20241129,171400,554730325,4690,4690,4690,4690,0
|
|
20241129,171300,554730325,4690,4690,4690,4690,0
|
|
20241129,171200,554730325,4690,4690,4690,4690,0
|
|
20241129,171100,554730325,4690,4690,4690,4690,0
|
|
20241129,171000,554730325,4690,4690,4690,4690,0
|
|
20241129,170900,554730325,4690,4690,4690,4690,0
|
|
20241129,170800,554730325,4690,4690,4690,4690,0
|
|
20241129,170700,554730325,4690,4690,4690,4690,0
|
|
20241129,170600,554730325,4690,4690,4690,4690,0
|
|
20241129,170500,554730325,4690,4690,4690,4690,0
|
|
20241129,170400,554730325,4690,4690,4690,4690,0
|
|
20241129,170300,554730325,4690,4690,4690,4690,0
|
|
20241129,170200,554730325,4690,4690,4690,4690,0
|
|
20241129,170100,554730325,4690,4690,4690,4690,0
|
|
20241129,170000,554730325,4690,4690,4690,4690,5979
|
|
20241129,165900,554730325,4690,4690,4690,4690,0
|
|
20241129,165800,554730325,4690,4690,4690,4690,0
|
|
20241129,165700,554730325,4690,4690,4690,4690,0
|
|
20241129,165600,554730325,4690,4690,4690,4690,0
|
|
20241129,165500,554730325,4690,4690,4690,4690,0
|
|
20241129,165400,554730325,4690,4690,4690,4690,0
|
|
20241129,165300,554730325,4690,4690,4690,4690,0
|
|
20241129,165200,554730325,4690,4690,4690,4690,0
|
|
20241129,165100,554730325,4690,4690,4690,4690,0
|
|
20241129,165000,554730325,4690,4690,4690,4690,0
|
|
20241129,164900,554730325,4690,4690,4690,4690,0
|
|
20241129,164800,554730325,4690,4690,4690,4690,0
|
|
20241129,164700,554730325,4690,4690,4690,4690,0
|
|
20241129,164600,554730325,4690,4690,4690,4690,0
|
|
20241129,164500,554730325,4690,4690,4690,4690,0
|
|
20241129,164400,554730325,4690,4690,4690,4690,0
|
|
20241129,164300,554730325,4690,4690,4690,4690,0
|
|
20241129,164200,554730325,4690,4690,4690,4690,0
|
|
20241129,164100,554730325,4690,4690,4690,4690,0
|
|
20241129,164000,554730325,4690,4690,4690,4690,0
|
|
20241129,163900,554730325,4690,4690,4690,4690,0
|
|
20241129,163800,554730325,4690,4690,4690,4690,0
|
|
20241129,163700,554730325,4690,4690,4690,4690,0
|
|
20241129,163600,554730325,4690,4690,4690,4690,0
|
|
20241129,163500,554730325,4690,4690,4690,4690,0
|
|
20241129,163400,554730325,4690,4690,4690,4690,0
|
|
20241129,163300,554730325,4690,4690,4690,4690,0
|
|
20241129,163200,554730325,4690,4690,4690,4690,0
|
|
20241129,163100,554730325,4690,4690,4690,4690,0
|
|
20241129,163000,554730325,4690,4690,4690,4690,5979
|
|
20241129,162900,554730325,4690,4690,4690,4690,0
|
|
20241129,162800,554730325,4690,4690,4690,4690,0
|
|
20241129,162700,554730325,4690,4690,4690,4690,0
|
|
20241129,162600,554730325,4690,4690,4690,4690,0
|
|
20241129,162500,554730325,4690,4690,4690,4690,0
|
|
20241129,162400,554730325,4690,4690,4690,4690,0
|
|
20241129,162300,554730325,4690,4690,4690,4690,0
|
|
20241129,162200,554730325,4690,4690,4690,4690,0
|
|
20241129,162100,554730325,4690,4690,4690,4690,0
|
|
20241129,162000,554730325,4690,4690,4690,4690,0
|
|
20241129,161900,554730325,4690,4690,4690,4690,0
|
|
20241129,161800,554730325,4690,4690,4690,4690,0
|
|
20241129,161700,554730325,4690,4690,4690,4690,0
|
|
20241129,161600,554730325,4690,4690,4690,4690,0
|
|
20241129,161500,554730325,4690,4690,4690,4690,0
|
|
20241129,161400,554730325,4690,4690,4690,4690,0
|
|
20241129,161300,554730325,4690,4690,4690,4690,0
|
|
20241129,161200,554730325,4690,4690,4690,4690,0
|
|
20241129,161100,554730325,4690,4690,4690,4690,0
|
|
20241129,161000,554730325,4690,4690,4690,4690,0
|
|
20241129,160900,554730325,4690,4690,4690,4690,0
|
|
20241129,160800,554730325,4690,4690,4690,4690,0
|
|
20241129,160700,554730325,4690,4690,4690,4690,0
|
|
20241129,160600,554730325,4690,4690,4690,4690,0
|
|
20241129,160500,554730325,4690,4690,4690,4690,0
|
|
20241129,160400,554730325,4690,4690,4690,4690,0
|
|
20241129,160300,554730325,4690,4690,4690,4690,0
|
|
20241129,160200,554730325,4690,4690,4690,4690,0
|
|
20241129,160100,554730325,4690,4690,4690,4690,0
|
|
20241129,160000,554730325,4690,4690,4690,4690,5979
|
|
20241129,155900,554730325,4690,4690,4690,4690,0
|
|
20241129,155800,554730325,4690,4690,4690,4690,0
|
|
20241129,155700,554730325,4690,4690,4690,4690,0
|
|
20241129,155600,554730325,4690,4690,4690,4690,0
|
|
20241129,155500,554730325,4690,4690,4690,4690,0
|
|
20241129,155400,554730325,4690,4690,4690,4690,0
|
|
20241129,155300,554730325,4690,4690,4690,4690,0
|
|
20241129,155200,554730325,4690,4690,4690,4690,0
|
|
20241129,155100,554730325,4690,4690,4690,4690,0
|
|
20241129,155000,554730325,4690,4690,4690,4690,0
|
|
20241129,154900,554730325,4690,4690,4690,4690,0
|
|
20241129,154800,554730325,4690,4690,4690,4690,0
|
|
20241129,154700,554730325,4690,4690,4690,4690,0
|
|
20241129,154600,554730325,4690,4690,4690,4690,0
|
|
20241129,154500,554730325,4690,4690,4690,4690,0
|
|
20241129,154400,554730325,4690,4690,4690,4690,0
|
|
20241129,154300,554730325,4690,4690,4690,4690,0
|
|
20241129,154200,554730325,4690,4690,4690,4690,0
|
|
20241129,154100,554730325,4690,4690,4690,4690,0
|
|
20241129,154000,554730325,4690,4690,4690,4690,0
|
|
20241129,153900,554730325,4690,4690,4690,4690,0
|
|
20241129,153800,554730325,4690,4690,4690,4690,0
|
|
20241129,153700,554730325,4690,4690,4690,4690,0
|
|
20241129,153600,554730325,4690,4690,4690,4690,0
|
|
20241129,153500,554730325,4690,4690,4690,4690,0
|
|
20241129,153400,554730325,4690,4690,4690,4690,0
|
|
20241129,153300,554730325,4690,4690,4690,4690,0
|
|
20241129,153200,554730325,4690,4690,4690,4690,0
|
|
20241129,153100,554730325,4690,4690,4690,4690,0
|
|
20241129,153000,554730325,4690,4690,4690,4690,11958
|
|
20241129,152900,526688815,4600,4600,4600,4600,0
|
|
20241129,152800,526688815,4600,4600,4600,4600,0
|
|
20241129,152700,526688815,4600,4600,4600,4600,0
|
|
20241129,152600,526688815,4600,4600,4600,4600,0
|
|
20241129,152500,526688815,4600,4600,4600,4600,0
|
|
20241129,152400,526688815,4600,4600,4600,4600,0
|
|
20241129,152300,526688815,4600,4600,4600,4600,0
|
|
20241129,152200,526688815,4600,4600,4600,4600,0
|
|
20241129,152100,526688815,4600,4600,4600,4600,0
|
|
20241129,152000,526688815,4600,4600,4600,4600,0
|
|
20241129,151900,526688815,4600,4600,4600,4600,26
|
|
20241129,151800,526569215,4600,4600,4600,4600,103
|
|
20241129,151700,526095415,4600,4600,4600,4600,51
|
|
20241129,151600,525860815,4600,4600,4600,4600,40
|
|
20241129,151500,525676815,4600,4605,4605,4600,93
|
|
20241129,151400,525248965,4610,4610,4610,4610,480
|
|
20241129,151300,523036165,4615,4610,4615,4610,521
|
|
20241129,151200,520631855,4605,4605,4605,4605,0
|
|
20241129,151100,520631855,4605,4600,4605,4600,29
|
|
20241129,151000,520498395,4595,4595,4595,4590,1443
|
|
20241129,150900,513867970,4595,4595,4595,4595,0
|
|
20241129,150800,513867970,4595,4595,4595,4595,424
|
|
20241129,150700,511919690,4600,4600,4600,4600,1
|
|
20241129,150600,511915090,4605,4605,4605,4605,1
|
|
20241129,150500,511910485,4600,4600,4600,4600,100
|
|
20241129,150400,511450485,4595,4595,4595,4595,0
|
|
20241129,150300,511450485,4595,4595,4595,4595,0
|
|
20241129,150200,511450485,4595,4595,4595,4595,0
|
|
20241129,150100,511450485,4595,4595,4595,4595,0
|
|
20241129,150000,511450485,4595,4595,4595,4595,0
|
|
20241129,145900,511450485,4595,4595,4595,4595,356
|
|
20241129,145800,509814665,4595,4595,4595,4595,619
|
|
20241129,145700,506970360,4595,4600,4600,4590,1840
|
|
20241129,145600,498521885,4600,4605,4605,4600,182
|
|
20241129,145500,497683925,4610,4610,4610,4610,1
|
|
20241129,145400,497679315,4605,4605,4605,4605,0
|
|
20241129,145300,497679315,4605,4605,4605,4605,49
|
|
20241129,145200,497453670,4605,4605,4605,4605,33
|
|
20241129,145100,497301705,4605,4605,4605,4605,70
|
|
20241129,145000,496979355,4605,4605,4605,4605,10
|
|
20241129,144900,496933305,4600,4600,4600,4600,1
|
|
20241129,144800,496928705,4600,4600,4600,4600,0
|
|
20241129,144700,496928705,4600,4575,4600,4575,1092
|
|
20241129,144600,491920325,4575,4580,4580,4570,5137
|
|
20241129,144500,468417555,4585,4585,4585,4585,1
|
|
20241129,144400,468412970,4585,4585,4585,4580,720
|
|
20241129,144300,465114880,4590,4590,4590,4590,0
|
|
20241129,144200,465114880,4590,4590,4590,4590,0
|
|
20241129,144100,465114880,4590,4585,4590,4585,325
|
|
20241129,144000,463624130,4595,4600,4600,4590,5031
|
|
20241129,143900,440501840,4605,4605,4605,4605,0
|
|
20241129,143800,440501840,4605,4605,4605,4605,292
|
|
20241129,143700,439157180,4605,4605,4605,4605,0
|
|
20241129,143600,439157180,4605,4600,4605,4600,710
|
|
20241129,143500,435887635,4595,4610,4610,4595,28578
|
|
20241129,143400,304328645,4610,4610,4610,4610,0
|
|
20241129,143300,304328645,4610,4610,4610,4610,0
|
|
20241129,143200,304328645,4610,4610,4610,4610,0
|
|
20241129,143100,304328645,4610,4610,4610,4610,0
|
|
20241129,143000,304328645,4610,4615,4615,4610,301
|
|
20241129,142900,302940915,4615,4615,4615,4615,1
|
|
20241129,142800,302936300,4615,4615,4615,4615,0
|
|
20241129,142700,302936300,4615,4615,4615,4615,0
|
|
20241129,142600,302936300,4615,4615,4615,4615,15
|
|
20241129,142500,302867075,4615,4615,4615,4615,0
|
|
20241129,142400,302867075,4615,4615,4615,4615,1
|
|
20241129,142300,302862460,4615,4615,4615,4615,0
|
|
20241129,142200,302862460,4615,4615,4615,4615,0
|
|
20241129,142100,302862460,4615,4620,4620,4615,300
|
|
20241129,142000,301477955,4620,4620,4620,4620,0
|
|
20241129,141900,301477955,4620,4620,4620,4620,0
|
|
20241129,141800,301477955,4620,4620,4620,4620,0
|
|
20241129,141700,301477955,4620,4620,4620,4620,0
|
|
20241129,141600,301477955,4620,4620,4620,4620,1
|
|
20241129,141500,301473335,4620,4615,4620,4615,68
|
|
20241129,141400,301159510,4620,4625,4625,4620,341
|
|
20241129,141300,299582895,4625,4625,4625,4625,0
|
|
20241129,141200,299582895,4625,4625,4625,4625,1
|
|
20241129,141100,299578270,4635,4635,4635,4635,5
|
|
20241129,141000,299555095,4635,4635,4635,4635,0
|
|
20241129,140900,299555095,4635,4635,4635,4635,0
|
|
20241129,140800,299555095,4635,4635,4635,4635,259
|
|
20241129,140700,298354630,4635,4635,4655,4635,89
|
|
20241129,140600,297940395,4635,4640,4680,4630,609
|
|
20241129,140500,295095965,4645,4645,4645,4645,0
|
|
20241129,140400,295095965,4645,4640,4645,4640,3
|
|
20241129,140300,295082040,4635,4635,4635,4635,87
|
|
20241129,140200,294678795,4635,4635,4635,4635,0
|
|
20241129,140100,294678795,4635,4635,4635,4635,1
|
|
20241129,140000,294674160,4640,4640,4640,4640,7
|
|
20241129,135900,294641680,4640,4615,4680,4615,1073
|
|
20241129,135800,289634325,4615,4615,4615,4615,263
|
|
20241129,135700,288420580,4610,4610,4610,4610,0
|
|
20241129,135600,288420580,4610,4610,4610,4610,0
|
|
20241129,135500,288420580,4610,4610,4610,4610,85
|
|
20241129,135400,288028730,4610,4610,4610,4610,0
|
|
20241129,135300,288028730,4610,4610,4610,4610,13
|
|
20241129,135200,287968800,4615,4615,4615,4615,0
|
|
20241129,135100,287968800,4615,4615,4615,4615,1
|
|
20241129,135000,287964185,4615,4615,4615,4615,0
|
|
20241129,134900,287964185,4615,4615,4615,4615,0
|
|
20241129,134800,287964185,4615,4610,4615,4610,101
|
|
20241129,134700,287498075,4610,4610,4610,4610,20
|
|
20241129,134600,287405875,4610,4610,4610,4610,0
|
|
20241129,134500,287405875,4610,4610,4610,4610,0
|
|
20241129,134400,287405875,4610,4610,4610,4610,0
|
|
20241129,134300,287405875,4610,4610,4610,4610,0
|
|
20241129,134200,287405875,4610,4610,4610,4610,0
|
|
20241129,134100,287405875,4610,4610,4610,4610,0
|
|
20241129,134000,287405875,4610,4610,4610,4610,1
|
|
20241129,133900,287401265,4610,4635,4635,4610,280
|
|
20241129,133800,286105795,4640,4640,4640,4640,0
|
|
20241129,133700,286105795,4640,4640,4670,4640,100
|
|
20241129,133600,285638915,4640,4630,4680,4630,191
|
|
20241129,133500,284747680,4630,4610,4630,4610,123
|
|
20241129,133400,284178820,4625,4610,4625,4610,16
|
|
20241129,133300,284104865,4610,4610,4610,4610,3
|
|
20241129,133200,284091035,4610,4625,4650,4610,1107
|
|
20241129,133100,278976750,4625,4650,4650,4625,2144
|
|
20241129,133000,269035745,4650,4600,4650,4600,4779
|
|
20241129,132900,246956335,4605,4605,4605,4605,0
|
|
20241129,132800,246956335,4605,4605,4605,4605,0
|
|
20241129,132700,246956335,4605,4605,4605,4605,0
|
|
20241129,132600,246956335,4605,4605,4605,4605,0
|
|
20241129,132500,246956335,4605,4605,4605,4605,0
|
|
20241129,132400,246956335,4605,4605,4605,4605,0
|
|
20241129,132300,246956335,4605,4605,4605,4605,0
|
|
20241129,132200,246956335,4605,4595,4605,4595,389
|
|
20241129,132100,245165890,4590,4590,4590,4590,0
|
|
20241129,132000,245165890,4590,4590,4590,4590,1
|
|
20241129,131900,245161300,4590,4590,4590,4590,0
|
|
20241129,131800,245161300,4590,4590,4590,4590,0
|
|
20241129,131700,245161300,4590,4590,4590,4590,31
|
|
20241129,131600,245019010,4590,4600,4600,4590,85
|
|
20241129,131500,244628850,4600,4600,4600,4600,999
|
|
20241129,131400,240033450,4595,4595,4595,4595,0
|
|
20241129,131300,240033450,4595,4595,4595,4595,0
|
|
20241129,131200,240033450,4595,4595,4595,4595,1
|
|
20241129,131100,240028855,4605,4600,4605,4600,3
|
|
20241129,131000,240015050,4605,4605,4605,4605,0
|
|
20241129,130900,240015050,4605,4595,4605,4595,44
|
|
20241129,130800,239812860,4590,4590,4590,4590,300
|
|
20241129,130700,238435860,4590,4590,4590,4590,1
|
|
20241129,130600,238431270,4585,4585,4585,4585,0
|
|
20241129,130500,238431270,4585,4585,4585,4585,0
|
|
20241129,130400,238431270,4585,4585,4585,4585,0
|
|
20241129,130300,238431270,4585,4585,4585,4585,0
|
|
20241129,130200,238431270,4585,4585,4585,4585,0
|
|
20241129,130100,238431270,4585,4580,4585,4580,631
|
|
20241129,130000,235540200,4585,4585,4585,4585,0
|
|
20241129,125900,235540200,4585,4585,4585,4585,0
|
|
20241129,125800,235540200,4585,4585,4585,4585,0
|
|
20241129,125700,235540200,4585,4585,4585,4585,0
|
|
20241129,125600,235540200,4585,4585,4585,4585,0
|
|
20241129,125500,235540200,4585,4585,4585,4585,0
|
|
20241129,125400,235540200,4585,4585,4585,4585,0
|
|
20241129,125300,235540200,4585,4585,4585,4585,0
|
|
20241129,125200,235540200,4585,4585,4585,4585,0
|
|
20241129,125100,235540200,4585,4585,4585,4585,0
|
|
20241129,125000,235540200,4585,4585,4585,4585,1
|
|
20241129,124900,235535615,4580,4580,4580,4580,0
|
|
20241129,124800,235535615,4580,4580,4580,4580,122
|
|
20241129,124700,234976855,4580,4580,4580,4580,0
|
|
20241129,124600,234976855,4580,4580,4580,4580,0
|
|
20241129,124500,234976855,4580,4580,4580,4580,0
|
|
20241129,124400,234976855,4580,4580,4580,4580,0
|
|
20241129,124300,234976855,4580,4580,4580,4580,59
|
|
20241129,124200,234706635,4575,4580,4580,4575,120
|
|
20241129,124100,234157630,4580,4580,4580,4580,0
|
|
20241129,124000,234157630,4580,4580,4580,4580,201
|
|
20241129,123900,233237050,4575,4575,4575,4575,0
|
|
20241129,123800,233237050,4575,4575,4575,4575,0
|
|
20241129,123700,233237050,4575,4580,4580,4575,188
|
|
20241129,123600,232376450,4580,4580,4580,4580,0
|
|
20241129,123500,232376450,4580,4580,4580,4580,36
|
|
20241129,123400,232211570,4580,4580,4580,4580,73
|
|
20241129,123300,231877230,4580,4580,4580,4580,0
|
|
20241129,123200,231877230,4580,4580,4580,4580,0
|
|
20241129,123100,231877230,4580,4580,4580,4580,0
|
|
20241129,123000,231877230,4580,4580,4580,4580,0
|
|
20241129,122900,231877230,4580,4580,4580,4580,50
|
|
20241129,122800,231648230,4575,4575,4575,4575,0
|
|
20241129,122700,231648230,4575,4575,4575,4575,84
|
|
20241129,122600,231263930,4575,4575,4575,4575,0
|
|
20241129,122500,231263930,4575,4575,4575,4575,3
|
|
20241129,122400,231250205,4580,4580,4580,4580,0
|
|
20241129,122300,231250205,4580,4580,4580,4580,50
|
|
20241129,122200,231021205,4575,4575,4575,4575,0
|
|
20241129,122100,231021205,4575,4580,4580,4575,463
|
|
20241129,122000,228902055,4585,4585,4585,4585,2
|
|
20241129,121900,228892885,4585,4585,4585,4585,0
|
|
20241129,121800,228892885,4585,4575,4585,4575,99
|
|
20241129,121700,228439860,4585,4585,4585,4585,0
|
|
20241129,121600,228439860,4585,4585,4585,4585,0
|
|
20241129,121500,228439860,4585,4585,4585,4585,0
|
|
20241129,121400,228439860,4585,4585,4585,4585,0
|
|
20241129,121300,228439860,4585,4585,4585,4585,4
|
|
20241129,121200,228421520,4585,4585,4585,4585,0
|
|
20241129,121100,228421520,4585,4580,4585,4580,1075
|
|
20241129,121000,223497485,4585,4585,4585,4585,0
|
|
20241129,120900,223497485,4585,4585,4585,4585,0
|
|
20241129,120800,223497485,4585,4585,4585,4585,0
|
|
20241129,120700,223497485,4585,4585,4585,4585,0
|
|
20241129,120600,223497485,4585,4585,4585,4585,0
|
|
20241129,120500,223497485,4585,4585,4585,4585,0
|
|
20241129,120400,223497485,4585,4585,4585,4585,0
|
|
20241129,120300,223497485,4585,4585,4585,4585,0
|
|
20241129,120200,223497485,4585,4585,4585,4585,0
|
|
20241129,120100,223497485,4585,4585,4585,4585,0
|
|
20241129,120000,223497485,4585,4585,4585,4585,0
|
|
20241129,115900,223497485,4585,4580,4585,4580,21
|
|
20241129,115800,223401300,4580,4580,4580,4580,0
|
|
20241129,115700,223401300,4580,4580,4580,4580,0
|
|
20241129,115600,223401300,4580,4580,4580,4580,0
|
|
20241129,115500,223401300,4580,4580,4580,4580,0
|
|
20241129,115400,223401300,4580,4580,4580,4580,0
|
|
20241129,115300,223401300,4580,4580,4580,4580,300
|
|
20241129,115200,222027300,4580,4580,4580,4580,1
|
|
20241129,115100,222022720,4575,4575,4575,4575,90
|
|
20241129,115000,221610970,4575,4575,4575,4575,96
|
|
20241129,114900,221171770,4580,4580,4580,4580,0
|
|
20241129,114800,221171770,4580,4580,4580,4580,1
|
|
20241129,114700,221167190,4575,4575,4575,4575,0
|
|
20241129,114600,221167190,4575,4575,4575,4575,0
|
|
20241129,114500,221167190,4575,4575,4575,4575,294
|
|
20241129,114400,219822140,4580,4585,4585,4580,621
|
|
20241129,114300,216976140,4590,4590,4590,4590,0
|
|
20241129,114200,216976140,4590,4590,4590,4590,1
|
|
20241129,114100,216971550,4585,4585,4585,4585,90
|
|
20241129,114000,216558900,4585,4585,4585,4585,0
|
|
20241129,113900,216558900,4585,4585,4585,4585,0
|
|
20241129,113800,216558900,4585,4585,4585,4585,0
|
|
20241129,113700,216558900,4585,4585,4585,4585,0
|
|
20241129,113600,216558900,4585,4585,4585,4585,0
|
|
20241129,113500,216558900,4585,4585,4585,4585,0
|
|
20241129,113400,216558900,4585,4585,4585,4585,0
|
|
20241129,113300,216558900,4585,4585,4585,4585,0
|
|
20241129,113200,216558900,4585,4585,4585,4585,0
|
|
20241129,113100,216558900,4585,4585,4585,4585,0
|
|
20241129,113000,216558900,4585,4585,4585,4585,197
|
|
20241129,112900,215655655,4585,4585,4585,4585,0
|
|
20241129,112800,215655655,4585,4585,4585,4585,0
|
|
20241129,112700,215655655,4585,4585,4585,4585,1
|
|
20241129,112600,215651070,4575,4580,4580,4575,1877
|
|
20241129,112500,207054420,4580,4580,4580,4580,1500
|
|
20241129,112400,200184420,4580,4580,4580,4580,40
|
|
20241129,112300,200001220,4580,4580,4580,4580,10
|
|
20241129,112200,199955420,4580,4580,4580,4580,150
|
|
20241129,112100,199268420,4580,4580,4580,4580,2
|
|
20241129,112000,199259260,4580,4580,4580,4580,0
|
|
20241129,111900,199259260,4580,4580,4580,4580,0
|
|
20241129,111800,199259260,4580,4575,4580,4575,287
|
|
20241129,111700,197945230,4580,4580,4580,4580,0
|
|
20241129,111600,197945230,4580,4580,4580,4580,100
|
|
20241129,111500,197487230,4585,4585,4585,4585,0
|
|
20241129,111400,197487230,4585,4585,4585,4585,0
|
|
20241129,111300,197487230,4585,4585,4585,4585,0
|
|
20241129,111200,197487230,4585,4585,4585,4585,0
|
|
20241129,111100,197487230,4585,4580,4585,4580,1501
|
|
20241129,111000,190612645,4580,4580,4580,4580,30
|
|
20241129,110900,190475245,4580,4580,4580,4580,0
|
|
20241129,110800,190475245,4580,4580,4580,4580,101
|
|
20241129,110700,190012665,4580,4580,4580,4580,0
|
|
20241129,110600,190012665,4580,4580,4580,4580,1329
|
|
20241129,110500,183925845,4575,4575,4575,4575,93
|
|
20241129,110400,183500370,4575,4575,4575,4575,93
|
|
20241129,110300,183074895,4575,4575,4575,4575,93
|
|
20241129,110200,182649420,4575,4575,4575,4575,168
|
|
20241129,110100,181880820,4580,4585,4585,4580,93
|
|
20241129,110000,181454630,4580,4580,4580,4580,85
|
|
20241129,105900,181065330,4580,4580,4580,4580,0
|
|
20241129,105800,181065330,4580,4580,4580,4580,0
|
|
20241129,105700,181065330,4580,4580,4580,4580,800
|
|
20241129,105600,177401330,4575,4575,4575,4575,0
|
|
20241129,105500,177401330,4575,4575,4575,4575,0
|
|
20241129,105400,177401330,4575,4585,4585,4575,378
|
|
20241129,105300,175671970,4585,4585,4585,4585,0
|
|
20241129,105200,175671970,4585,4585,4585,4585,0
|
|
20241129,105100,175671970,4585,4585,4585,4585,79
|
|
20241129,105000,175309755,4585,4580,4585,4580,420
|
|
20241129,104900,173385555,4575,4585,4585,4575,3578
|
|
20241129,104800,157007820,4595,4595,4595,4595,0
|
|
20241129,104700,157007820,4595,4595,4605,4590,399
|
|
20241129,104600,155176265,4605,4605,4605,4605,0
|
|
20241129,104500,155176265,4605,4605,4605,4605,1
|
|
20241129,104400,155171660,4595,4595,4595,4595,0
|
|
20241129,104300,155171660,4595,4595,4595,4595,5
|
|
20241129,104200,155148685,4590,4585,4590,4585,423
|
|
20241129,104100,153207840,4590,4590,4590,4590,577
|
|
20241129,104000,150559410,4595,4605,4605,4595,142
|
|
20241129,103900,149906865,4610,4610,4610,4610,0
|
|
20241129,103800,149906865,4610,4610,4610,4610,0
|
|
20241129,103700,149906865,4610,4610,4610,4610,0
|
|
20241129,103600,149906865,4610,4610,4610,4610,0
|
|
20241129,103500,149906865,4610,4610,4610,4610,0
|
|
20241129,103400,149906865,4610,4610,4610,4610,0
|
|
20241129,103300,149906865,4610,4610,4610,4610,1
|
|
20241129,103200,149902255,4605,4605,4605,4605,0
|
|
20241129,103100,149902255,4605,4605,4605,4605,0
|
|
20241129,103000,149902255,4605,4605,4605,4605,0
|
|
20241129,102900,149902255,4605,4605,4605,4605,81
|
|
20241129,102800,149529250,4610,4610,4610,4610,2
|
|
20241129,102700,149520030,4610,4610,4610,4610,9
|
|
20241129,102600,149478540,4610,4610,4610,4610,0
|
|
20241129,102500,149478540,4610,4610,4610,4610,0
|
|
20241129,102400,149478540,4610,4610,4610,4610,0
|
|
20241129,102300,149478540,4610,4610,4610,4610,0
|
|
20241129,102200,149478540,4610,4610,4610,4610,0
|
|
20241129,102100,149478540,4610,4610,4610,4610,0
|
|
20241129,102000,149478540,4610,4610,4610,4610,0
|
|
20241129,101900,149478540,4610,4615,4615,4610,323
|
|
20241129,101800,147988505,4615,4615,4615,4615,0
|
|
20241129,101700,147988505,4615,4615,4615,4615,0
|
|
20241129,101600,147988505,4615,4615,4615,4615,0
|
|
20241129,101500,147988505,4615,4615,4615,4615,0
|
|
20241129,101400,147988505,4615,4615,4625,4615,6
|
|
20241129,101300,147960785,4610,4610,4610,4610,0
|
|
20241129,101200,147960785,4610,4610,4610,4610,0
|
|
20241129,101100,147960785,4610,4610,4610,4610,1
|
|
20241129,101000,147956175,4605,4605,4605,4605,0
|
|
20241129,100900,147956175,4605,4605,4605,4605,64
|
|
20241129,100800,147661455,4600,4595,4600,4595,552
|
|
20241129,100700,145125005,4595,4590,4595,4585,176
|
|
20241129,100600,144317175,4590,4585,4605,4585,1037
|
|
20241129,100500,139561095,4585,4590,4620,4585,546
|
|
20241129,100400,137055805,4590,4590,4620,4590,87
|
|
20241129,100300,136653925,4590,4590,4590,4590,0
|
|
20241129,100200,136653925,4590,4590,4590,4590,2
|
|
20241129,100100,136644745,4590,4595,4600,4590,1232
|
|
20241129,100000,130980095,4595,4595,4595,4595,0
|
|
20241129,095900,130980095,4595,4595,4595,4595,1
|
|
20241129,095800,130975500,4590,4580,4590,4580,340
|
|
20241129,095700,129416195,4580,4590,4590,4575,2113
|
|
20241129,095600,119734435,4590,4590,4590,4590,312
|
|
20241129,095500,118302355,4595,4595,4595,4595,0
|
|
20241129,095400,118302355,4595,4595,4595,4595,304
|
|
20241129,095300,116905475,4595,4595,4595,4595,156
|
|
20241129,095200,116188655,4590,4595,4595,4590,715
|
|
20241129,095100,112906800,4595,4600,4600,4590,1020
|
|
20241129,095000,108221330,4600,4605,4605,4595,1537
|
|
20241129,094900,101150605,4605,4625,4625,4605,5568
|
|
20241129,094800,75486810,4625,4620,4625,4620,504
|
|
20241129,094700,73158310,4620,4625,4625,4620,91
|
|
20241129,094600,72737445,4625,4625,4625,4625,21
|
|
20241129,094500,72640320,4625,4640,4640,4625,1689
|
|
20241129,094400,64821520,4640,4640,4640,4640,3
|
|
20241129,094300,64807600,4635,4635,4645,4635,12
|
|
20241129,094200,64751905,4645,4640,4645,4640,13
|
|
20241129,094100,64691535,4635,4635,4635,4635,164
|
|
20241129,094000,63931395,4635,4635,4635,4635,0
|
|
20241129,093900,63931395,4635,4635,4635,4635,11
|
|
20241129,093800,63880410,4635,4635,4635,4635,0
|
|
20241129,093700,63880410,4635,4640,4640,4635,362
|
|
20241129,093600,62200805,4645,4650,4650,4645,79
|
|
20241129,093500,61833610,4650,4650,4655,4650,404
|
|
20241129,093400,59955005,4670,4670,4670,4670,0
|
|
20241129,093300,59955005,4670,4660,4670,4660,1085
|
|
20241129,093200,54898055,4640,4640,4640,4640,0
|
|
20241129,093100,54898055,4640,4640,4640,4640,0
|
|
20241129,093000,54898055,4640,4640,4640,4635,2034
|
|
20241129,092900,45464610,4655,4640,4655,4640,9
|
|
20241129,092800,45422835,4630,4630,4630,4630,0
|
|
20241129,092700,45422835,4630,4630,4630,4630,0
|
|
20241129,092600,45422835,4630,4635,4635,4630,192
|
|
20241129,092500,44533355,4635,4635,4635,4635,100
|
|
20241129,092400,44069855,4635,4635,4635,4635,0
|
|
20241129,092300,44069855,4635,4635,4635,4635,2
|
|
20241129,092200,44060585,4635,4635,4635,4635,1
|
|
20241129,092100,44055950,4630,4635,4635,4630,135
|
|
20241129,092000,43430805,4635,4635,4635,4635,146
|
|
20241129,091900,42754095,4635,4640,4640,4635,1577
|
|
20241129,091800,35442080,4640,4640,4640,4640,0
|
|
20241129,091700,35442080,4640,4640,4640,4640,0
|
|
20241129,091600,35442080,4640,4640,4640,4640,0
|
|
20241129,091500,35442080,4640,4640,4640,4640,200
|
|
20241129,091400,34514080,4635,4635,4635,4635,0
|
|
20241129,091300,34514080,4635,4635,4635,4635,0
|
|
20241129,091200,34514080,4635,4640,4640,4635,819
|
|
20241129,091100,30714895,4635,4640,4640,4635,300
|
|
20241129,091000,29323790,4635,4640,4640,4635,611
|
|
20241129,090900,26489105,4645,4655,4660,4645,1248
|
|
20241129,090800,20680125,4650,4650,4650,4645,508
|
|
20241129,090700,18318615,4650,4690,4690,4650,3037
|
|
20241129,090600,4157230,4690,4695,4695,4690,454
|
|
20241129,090500,2026850,4700,4705,4705,4700,81
|
|
20241129,090400,1645930,4740,4740,4740,4740,0
|
|
20241129,090300,1645930,4740,4740,4740,4740,0
|
|
20241129,090200,1645930,4740,4740,4740,4740,3
|
|
20241129,090100,1631710,4745,4705,4745,4695,221
|
|
20241129,090000,592265,4755,4700,4755,4700,126
|