631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192800,504359295,4010,4010,4010,4010,2658
|
|
20241129,192700,504359295,4010,4010,4010,4010,0
|
|
20241129,192600,504359295,4010,4010,4010,4010,0
|
|
20241129,192500,504359295,4010,4010,4010,4010,0
|
|
20241129,192400,504359295,4010,4010,4010,4010,0
|
|
20241129,192300,504359295,4010,4010,4010,4010,0
|
|
20241129,192200,504359295,4010,4010,4010,4010,0
|
|
20241129,192100,504359295,4010,4010,4010,4010,0
|
|
20241129,192000,504359295,4010,4010,4010,4010,0
|
|
20241129,191900,504359295,4010,4010,4010,4010,0
|
|
20241129,191800,504359295,4010,4010,4010,4010,0
|
|
20241129,191700,504359295,4010,4010,4010,4010,0
|
|
20241129,191600,504359295,4010,4010,4010,4010,0
|
|
20241129,191500,504359295,4010,4010,4010,4010,0
|
|
20241129,191400,504359295,4010,4010,4010,4010,0
|
|
20241129,191300,504359295,4010,4010,4010,4010,0
|
|
20241129,191200,504359295,4010,4010,4010,4010,0
|
|
20241129,191100,504359295,4010,4010,4010,4010,0
|
|
20241129,191000,504359295,4010,4010,4010,4010,0
|
|
20241129,190900,504359295,4010,4010,4010,4010,0
|
|
20241129,190800,504359295,4010,4010,4010,4010,0
|
|
20241129,190700,504359295,4010,4010,4010,4010,0
|
|
20241129,190600,504359295,4010,4010,4010,4010,0
|
|
20241129,190500,504359295,4010,4010,4010,4010,0
|
|
20241129,190400,504359295,4010,4010,4010,4010,0
|
|
20241129,190300,504359295,4010,4010,4010,4010,0
|
|
20241129,190200,504359295,4010,4010,4010,4010,0
|
|
20241129,190100,504359295,4010,4010,4010,4010,0
|
|
20241129,190000,504359295,4010,4010,4010,4010,0
|
|
20241129,185900,504359295,4010,4010,4010,4010,0
|
|
20241129,185800,504359295,4010,4010,4010,4010,2658
|
|
20241129,185700,504359295,4010,4010,4010,4010,0
|
|
20241129,185600,504359295,4010,4010,4010,4010,0
|
|
20241129,185500,504359295,4010,4010,4010,4010,0
|
|
20241129,185400,504359295,4010,4010,4010,4010,0
|
|
20241129,185300,504359295,4010,4010,4010,4010,0
|
|
20241129,185200,504359295,4010,4010,4010,4010,0
|
|
20241129,185100,504359295,4010,4010,4010,4010,0
|
|
20241129,185000,504359295,4010,4010,4010,4010,0
|
|
20241129,184900,504359295,4010,4010,4010,4010,0
|
|
20241129,184800,504359295,4010,4010,4010,4010,0
|
|
20241129,184700,504359295,4010,4010,4010,4010,0
|
|
20241129,184600,504359295,4010,4010,4010,4010,0
|
|
20241129,184500,504359295,4010,4010,4010,4010,0
|
|
20241129,184400,504359295,4010,4010,4010,4010,0
|
|
20241129,184300,504359295,4010,4010,4010,4010,0
|
|
20241129,184200,504359295,4010,4010,4010,4010,0
|
|
20241129,184100,504359295,4010,4010,4010,4010,0
|
|
20241129,184000,504359295,4010,4010,4010,4010,0
|
|
20241129,183900,504359295,4010,4010,4010,4010,0
|
|
20241129,183800,504359295,4010,4010,4010,4010,0
|
|
20241129,183700,504359295,4010,4010,4010,4010,0
|
|
20241129,183600,504359295,4010,4010,4010,4010,0
|
|
20241129,183500,504359295,4010,4010,4010,4010,0
|
|
20241129,183400,504359295,4010,4010,4010,4010,0
|
|
20241129,183300,504359295,4010,4010,4010,4010,0
|
|
20241129,183200,504359295,4010,4010,4010,4010,0
|
|
20241129,183100,504359295,4010,4010,4010,4010,0
|
|
20241129,183000,504359295,4010,4010,4010,4010,0
|
|
20241129,182900,504359295,4010,4010,4010,4010,0
|
|
20241129,182800,504359295,4010,4010,4010,4010,2658
|
|
20241129,182700,504359295,4010,4010,4010,4010,0
|
|
20241129,182600,504359295,4010,4010,4010,4010,0
|
|
20241129,182500,504359295,4010,4010,4010,4010,0
|
|
20241129,182400,504359295,4010,4010,4010,4010,0
|
|
20241129,182300,504359295,4010,4010,4010,4010,0
|
|
20241129,182200,504359295,4010,4010,4010,4010,0
|
|
20241129,182100,504359295,4010,4010,4010,4010,0
|
|
20241129,182000,504359295,4010,4010,4010,4010,0
|
|
20241129,181900,504359295,4010,4010,4010,4010,0
|
|
20241129,181800,504359295,4010,4010,4010,4010,0
|
|
20241129,181700,504359295,4010,4010,4010,4010,0
|
|
20241129,181600,504359295,4010,4010,4010,4010,0
|
|
20241129,181500,504359295,4010,4010,4010,4010,0
|
|
20241129,181400,504359295,4010,4010,4010,4010,0
|
|
20241129,181300,504359295,4010,4010,4010,4010,0
|
|
20241129,181200,504359295,4010,4010,4010,4010,0
|
|
20241129,181100,504359295,4010,4010,4010,4010,0
|
|
20241129,181000,504359295,4010,4010,4010,4010,0
|
|
20241129,180900,504359295,4010,4010,4010,4010,0
|
|
20241129,180800,504359295,4010,4010,4010,4010,0
|
|
20241129,180700,504359295,4010,4010,4010,4010,0
|
|
20241129,180600,504359295,4010,4010,4010,4010,0
|
|
20241129,180500,504359295,4010,4010,4010,4010,0
|
|
20241129,180400,504359295,4010,4010,4010,4010,0
|
|
20241129,180300,504359295,4010,4010,4010,4010,0
|
|
20241129,180200,504359295,4010,4010,4010,4010,0
|
|
20241129,180100,504359295,4010,4010,4010,4010,0
|
|
20241129,180000,504359295,4010,4010,4010,4010,0
|
|
20241129,175900,504359295,4010,4010,4010,4010,0
|
|
20241129,175800,504359295,4010,4010,4010,4010,2658
|
|
20241129,175700,504359295,4010,4010,4010,4010,0
|
|
20241129,175600,504359295,4010,4010,4010,4010,0
|
|
20241129,175500,504359295,4010,4010,4010,4010,0
|
|
20241129,175400,504359295,4010,4010,4010,4010,0
|
|
20241129,175300,504359295,4010,4010,4010,4010,0
|
|
20241129,175200,504359295,4010,4010,4010,4010,0
|
|
20241129,175100,504359295,4010,4010,4010,4010,0
|
|
20241129,175000,504359295,4010,4010,4010,4010,0
|
|
20241129,174900,504359295,4010,4010,4010,4010,0
|
|
20241129,174800,504359295,4010,4010,4010,4010,0
|
|
20241129,174700,504359295,4010,4010,4010,4010,0
|
|
20241129,174600,504359295,4010,4010,4010,4010,0
|
|
20241129,174500,504359295,4010,4010,4010,4010,0
|
|
20241129,174400,504359295,4010,4010,4010,4010,0
|
|
20241129,174300,504359295,4010,4010,4010,4010,0
|
|
20241129,174200,504359295,4010,4010,4010,4010,0
|
|
20241129,174100,504359295,4010,4010,4010,4010,0
|
|
20241129,174000,504359295,4010,4010,4010,4010,0
|
|
20241129,173900,504359295,4010,4010,4010,4010,0
|
|
20241129,173800,504359295,4010,4010,4010,4010,0
|
|
20241129,173700,504359295,4010,4010,4010,4010,0
|
|
20241129,173600,504359295,4010,4010,4010,4010,0
|
|
20241129,173500,504359295,4010,4010,4010,4010,0
|
|
20241129,173400,504359295,4010,4010,4010,4010,0
|
|
20241129,173300,504359295,4010,4010,4010,4010,0
|
|
20241129,173200,504359295,4010,4010,4010,4010,0
|
|
20241129,173100,504359295,4010,4010,4010,4010,0
|
|
20241129,173000,504359295,4010,4010,4010,4010,0
|
|
20241129,172900,504359295,4010,4010,4010,4010,0
|
|
20241129,172800,504359295,4010,4010,4010,4010,2658
|
|
20241129,172700,504359295,4010,4010,4010,4010,0
|
|
20241129,172600,504359295,4010,4010,4010,4010,0
|
|
20241129,172500,504359295,4010,4010,4010,4010,0
|
|
20241129,172400,504359295,4010,4010,4010,4010,0
|
|
20241129,172300,504359295,4010,4010,4010,4010,0
|
|
20241129,172200,504359295,4010,4010,4010,4010,0
|
|
20241129,172100,504359295,4010,4010,4010,4010,0
|
|
20241129,172000,504359295,4010,4010,4010,4010,0
|
|
20241129,171900,504359295,4010,4010,4010,4010,0
|
|
20241129,171800,504359295,4010,4010,4010,4010,0
|
|
20241129,171700,504359295,4010,4010,4010,4010,0
|
|
20241129,171600,504359295,4010,4010,4010,4010,0
|
|
20241129,171500,504359295,4010,4010,4010,4010,0
|
|
20241129,171400,504359295,4010,4010,4010,4010,0
|
|
20241129,171300,504359295,4010,4010,4010,4010,0
|
|
20241129,171200,504359295,4010,4010,4010,4010,0
|
|
20241129,171100,504359295,4010,4010,4010,4010,0
|
|
20241129,171000,504359295,4010,4010,4010,4010,0
|
|
20241129,170900,504359295,4010,4010,4010,4010,0
|
|
20241129,170800,504359295,4010,4010,4010,4010,0
|
|
20241129,170700,504359295,4010,4010,4010,4010,0
|
|
20241129,170600,504359295,4010,4010,4010,4010,0
|
|
20241129,170500,504359295,4010,4010,4010,4010,0
|
|
20241129,170400,504359295,4010,4010,4010,4010,0
|
|
20241129,170300,504359295,4010,4010,4010,4010,0
|
|
20241129,170200,504359295,4010,4010,4010,4010,0
|
|
20241129,170100,504359295,4010,4010,4010,4010,0
|
|
20241129,170000,504359295,4010,4010,4010,4010,0
|
|
20241129,165900,504359295,4010,4010,4010,4010,0
|
|
20241129,165800,504359295,4010,4010,4010,4010,2658
|
|
20241129,165700,504359295,4010,4010,4010,4010,0
|
|
20241129,165600,504359295,4010,4010,4010,4010,0
|
|
20241129,165500,504359295,4010,4010,4010,4010,0
|
|
20241129,165400,504359295,4010,4010,4010,4010,0
|
|
20241129,165300,504359295,4010,4010,4010,4010,0
|
|
20241129,165200,504359295,4010,4010,4010,4010,0
|
|
20241129,165100,504359295,4010,4010,4010,4010,0
|
|
20241129,165000,504359295,4010,4010,4010,4010,0
|
|
20241129,164900,504359295,4010,4010,4010,4010,0
|
|
20241129,164800,504359295,4010,4010,4010,4010,0
|
|
20241129,164700,504359295,4010,4010,4010,4010,0
|
|
20241129,164600,504359295,4010,4010,4010,4010,0
|
|
20241129,164500,504359295,4010,4010,4010,4010,0
|
|
20241129,164400,504359295,4010,4010,4010,4010,0
|
|
20241129,164300,504359295,4010,4010,4010,4010,0
|
|
20241129,164200,504359295,4010,4010,4010,4010,0
|
|
20241129,164100,504359295,4010,4010,4010,4010,0
|
|
20241129,164000,504359295,4010,4010,4010,4010,0
|
|
20241129,163900,504359295,4010,4010,4010,4010,0
|
|
20241129,163800,504359295,4010,4010,4010,4010,0
|
|
20241129,163700,504359295,4010,4010,4010,4010,0
|
|
20241129,163600,504359295,4010,4010,4010,4010,0
|
|
20241129,163500,504359295,4010,4010,4010,4010,0
|
|
20241129,163400,504359295,4010,4010,4010,4010,0
|
|
20241129,163300,504359295,4010,4010,4010,4010,0
|
|
20241129,163200,504359295,4010,4010,4010,4010,0
|
|
20241129,163100,504359295,4010,4010,4010,4010,0
|
|
20241129,163000,504359295,4010,4010,4010,4010,0
|
|
20241129,162900,504359295,4010,4010,4010,4010,0
|
|
20241129,162800,504359295,4010,4010,4010,4010,2658
|
|
20241129,162700,504359295,4010,4010,4010,4010,0
|
|
20241129,162600,504359295,4010,4010,4010,4010,0
|
|
20241129,162500,504359295,4010,4010,4010,4010,0
|
|
20241129,162400,504359295,4010,4010,4010,4010,0
|
|
20241129,162300,504359295,4010,4010,4010,4010,0
|
|
20241129,162200,504359295,4010,4010,4010,4010,0
|
|
20241129,162100,504359295,4010,4010,4010,4010,0
|
|
20241129,162000,504359295,4010,4010,4010,4010,0
|
|
20241129,161900,504359295,4010,4010,4010,4010,0
|
|
20241129,161800,504359295,4010,4010,4010,4010,0
|
|
20241129,161700,504359295,4010,4010,4010,4010,0
|
|
20241129,161600,504359295,4010,4010,4010,4010,0
|
|
20241129,161500,504359295,4010,4010,4010,4010,0
|
|
20241129,161400,504359295,4010,4010,4010,4010,0
|
|
20241129,161300,504359295,4010,4010,4010,4010,0
|
|
20241129,161200,504359295,4010,4010,4010,4010,0
|
|
20241129,161100,504359295,4010,4010,4010,4010,0
|
|
20241129,161000,504359295,4010,4010,4010,4010,0
|
|
20241129,160900,504359295,4010,4010,4010,4010,0
|
|
20241129,160800,504359295,4010,4010,4010,4010,0
|
|
20241129,160700,504359295,4010,4010,4010,4010,0
|
|
20241129,160600,504359295,4010,4010,4010,4010,0
|
|
20241129,160500,504359295,4010,4010,4010,4010,0
|
|
20241129,160400,504359295,4010,4010,4010,4010,0
|
|
20241129,160300,504359295,4010,4010,4010,4010,0
|
|
20241129,160200,504359295,4010,4010,4010,4010,0
|
|
20241129,160100,504359295,4010,4010,4010,4010,0
|
|
20241129,160000,504359295,4010,4010,4010,4010,0
|
|
20241129,155900,504359295,4010,4010,4010,4010,0
|
|
20241129,155800,504359295,4010,4010,4010,4010,2658
|
|
20241129,155700,504359295,4010,4010,4010,4010,0
|
|
20241129,155600,504359295,4010,4010,4010,4010,0
|
|
20241129,155500,504359295,4010,4010,4010,4010,0
|
|
20241129,155400,504359295,4010,4010,4010,4010,0
|
|
20241129,155300,504359295,4010,4010,4010,4010,0
|
|
20241129,155200,504359295,4010,4010,4010,4010,0
|
|
20241129,155100,504359295,4010,4010,4010,4010,0
|
|
20241129,155000,504359295,4010,4010,4010,4010,0
|
|
20241129,154900,504359295,4010,4010,4010,4010,0
|
|
20241129,154800,504359295,4010,4010,4010,4010,0
|
|
20241129,154700,504359295,4010,4010,4010,4010,0
|
|
20241129,154600,504359295,4010,4010,4010,4010,0
|
|
20241129,154500,504359295,4010,4010,4010,4010,0
|
|
20241129,154400,504359295,4010,4010,4010,4010,0
|
|
20241129,154300,504359295,4010,4010,4010,4010,0
|
|
20241129,154200,504359295,4010,4010,4010,4010,0
|
|
20241129,154100,504359295,4010,4010,4010,4010,0
|
|
20241129,154000,504359295,4010,4010,4010,4010,0
|
|
20241129,153900,504359295,4010,4010,4010,4010,0
|
|
20241129,153800,504359295,4010,4010,4010,4010,0
|
|
20241129,153700,504359295,4010,4010,4010,4010,0
|
|
20241129,153600,504359295,4010,4010,4010,4010,0
|
|
20241129,153500,504359295,4010,4010,4010,4010,0
|
|
20241129,153400,504359295,4010,4010,4010,4010,0
|
|
20241129,153300,504359295,4010,4010,4010,4010,0
|
|
20241129,153200,504359295,4010,4010,4010,4010,0
|
|
20241129,153100,504359295,4010,4010,4010,4010,0
|
|
20241129,153000,504359295,4010,4010,4010,4010,2658
|
|
20241129,152900,493700715,4040,4040,4040,4040,0
|
|
20241129,152800,493700715,4040,4040,4040,4040,0
|
|
20241129,152700,493700715,4040,4040,4040,4040,0
|
|
20241129,152600,493700715,4040,4040,4040,4040,0
|
|
20241129,152500,493700715,4040,4040,4040,4040,0
|
|
20241129,152400,493700715,4040,4040,4040,4040,0
|
|
20241129,152300,493700715,4040,4040,4040,4040,0
|
|
20241129,152200,493700715,4040,4040,4040,4040,0
|
|
20241129,152100,493700715,4040,4040,4040,4040,0
|
|
20241129,152000,493700715,4040,4040,4040,4040,0
|
|
20241129,151900,493700715,4040,4045,4045,4035,608
|
|
20241129,151800,491246925,4035,4040,4040,4030,570
|
|
20241129,151700,488947685,4040,4040,4040,4040,50
|
|
20241129,151600,488745685,4045,4040,4045,4040,622
|
|
20241129,151500,486232800,4030,4030,4030,4030,241
|
|
20241129,151400,485261570,4030,4030,4030,4030,0
|
|
20241129,151300,485261570,4030,4030,4030,4030,1
|
|
20241129,151200,485257540,4025,4025,4025,4025,951
|
|
20241129,151100,481429765,4020,4025,4025,4020,122
|
|
20241129,151000,480939010,4025,4025,4025,4025,0
|
|
20241129,150900,480939010,4025,4025,4025,4025,0
|
|
20241129,150800,480939010,4025,4025,4025,4025,407
|
|
20241129,150700,479300835,4035,4035,4035,4035,0
|
|
20241129,150600,479300835,4035,4035,4035,4035,0
|
|
20241129,150500,479300835,4035,4035,4035,4035,1535
|
|
20241129,150400,473107110,4040,4040,4040,4040,0
|
|
20241129,150300,473107110,4040,4040,4040,4040,0
|
|
20241129,150200,473107110,4040,4040,4040,4040,0
|
|
20241129,150100,473107110,4040,4040,4040,4040,0
|
|
20241129,150000,473107110,4040,4040,4040,4040,0
|
|
20241129,145900,473107110,4040,4040,4040,4040,0
|
|
20241129,145800,473107110,4040,4040,4040,4040,0
|
|
20241129,145700,473107110,4040,4040,4040,4040,0
|
|
20241129,145600,473107110,4040,4040,4040,4040,0
|
|
20241129,145500,473107110,4040,4040,4040,4040,0
|
|
20241129,145400,473107110,4040,4040,4040,4040,0
|
|
20241129,145300,473107110,4040,4040,4040,4040,0
|
|
20241129,145200,473107110,4040,4030,4040,4030,43
|
|
20241129,145100,472933810,4025,4030,4030,4025,1088
|
|
20241129,145000,468549820,4030,4030,4030,4030,0
|
|
20241129,144900,468549820,4030,4030,4030,4030,20
|
|
20241129,144800,468469220,4030,4030,4030,4030,0
|
|
20241129,144700,468469220,4030,4030,4030,4030,0
|
|
20241129,144600,468469220,4030,4045,4045,4030,1599
|
|
20241129,144500,462022160,4045,4045,4045,4045,0
|
|
20241129,144400,462022160,4045,4045,4045,4045,0
|
|
20241129,144300,462022160,4045,4045,4045,4045,0
|
|
20241129,144200,462022160,4045,4045,4045,4045,3
|
|
20241129,144100,462010025,4045,4045,4045,4045,0
|
|
20241129,144000,462010025,4045,4045,4045,4045,0
|
|
20241129,143900,462010025,4045,4045,4045,4045,0
|
|
20241129,143800,462010025,4045,4045,4045,4045,0
|
|
20241129,143700,462010025,4045,4045,4045,4045,0
|
|
20241129,143600,462010025,4045,4045,4045,4045,0
|
|
20241129,143500,462010025,4045,4045,4045,4045,1
|
|
20241129,143400,462005980,4040,4040,4040,4040,100
|
|
20241129,143300,461601980,4045,4045,4045,4045,0
|
|
20241129,143200,461601980,4045,4045,4045,4045,0
|
|
20241129,143100,461601980,4045,4045,4045,4045,1
|
|
20241129,143000,461597935,4040,4040,4040,4040,3
|
|
20241129,142900,461585815,4030,4030,4030,4030,539
|
|
20241129,142800,459413645,4030,4030,4030,4030,157
|
|
20241129,142700,458780935,4030,4030,4030,4030,3
|
|
20241129,142600,458768845,4030,4030,4030,4030,194
|
|
20241129,142500,457987025,4030,4030,4030,4030,0
|
|
20241129,142400,457987025,4030,4030,4030,4030,66
|
|
20241129,142300,457721045,4050,4050,4050,4050,0
|
|
20241129,142200,457721045,4050,4050,4050,4050,210
|
|
20241129,142100,456870545,4055,4055,4055,4055,0
|
|
20241129,142000,456870545,4055,4055,4055,4055,1
|
|
20241129,141900,456866490,4035,4035,4035,4035,63
|
|
20241129,141800,456612285,4055,4055,4055,4055,0
|
|
20241129,141700,456612285,4055,4055,4055,4055,0
|
|
20241129,141600,456612285,4055,4055,4055,4055,0
|
|
20241129,141500,456612285,4055,4055,4055,4055,1
|
|
20241129,141400,456608230,4050,4050,4050,4050,1415
|
|
20241129,141300,450877480,4035,4035,4035,4035,240
|
|
20241129,141200,449909080,4055,4055,4055,4055,0
|
|
20241129,141100,449909080,4055,4050,4055,4050,2
|
|
20241129,141000,449900975,4035,4040,4040,4035,42
|
|
20241129,140900,449731480,4055,4055,4055,4055,0
|
|
20241129,140800,449731480,4055,4055,4055,4055,0
|
|
20241129,140700,449731480,4055,4055,4055,4055,0
|
|
20241129,140600,449731480,4055,4035,4055,4035,175
|
|
20241129,140500,449025335,4035,4045,4045,4035,1326
|
|
20241129,140400,443673015,4055,4055,4055,4055,0
|
|
20241129,140300,443673015,4055,4055,4055,4055,1
|
|
20241129,140200,443668960,4045,4060,4060,4045,60
|
|
20241129,140100,443425960,4060,4060,4060,4060,0
|
|
20241129,140000,443425960,4060,4060,4060,4060,0
|
|
20241129,135900,443425960,4060,4060,4060,4060,0
|
|
20241129,135800,443425960,4060,4060,4060,4060,30
|
|
20241129,135700,443304160,4060,4060,4060,4060,0
|
|
20241129,135600,443304160,4060,4060,4060,4060,0
|
|
20241129,135500,443304160,4060,4060,4060,4060,0
|
|
20241129,135400,443304160,4060,4060,4060,4060,0
|
|
20241129,135300,443304160,4060,4060,4060,4060,50
|
|
20241129,135200,443101160,4060,4060,4060,4060,0
|
|
20241129,135100,443101160,4060,4060,4060,4060,1
|
|
20241129,135000,443097100,4040,4040,4040,4040,0
|
|
20241129,134900,443097100,4040,4040,4040,4040,24
|
|
20241129,134800,443000140,4060,4060,4060,4060,0
|
|
20241129,134700,443000140,4060,4060,4060,4060,0
|
|
20241129,134600,443000140,4060,4060,4060,4060,0
|
|
20241129,134500,443000140,4060,4060,4060,4060,0
|
|
20241129,134400,443000140,4060,4060,4060,4060,1
|
|
20241129,134300,442996080,4055,4055,4055,4055,0
|
|
20241129,134200,442996080,4055,4055,4055,4055,0
|
|
20241129,134100,442996080,4055,4055,4055,4055,0
|
|
20241129,134000,442996080,4055,4055,4055,4055,500
|
|
20241129,133900,440968580,4055,4055,4055,4055,0
|
|
20241129,133800,440968580,4055,4055,4055,4055,0
|
|
20241129,133700,440968580,4055,4055,4055,4055,0
|
|
20241129,133600,440968580,4055,4055,4055,4055,0
|
|
20241129,133500,440968580,4055,4055,4055,4055,2110
|
|
20241129,133400,432412530,4055,4055,4055,4055,500
|
|
20241129,133300,430385030,4055,4055,4055,4055,0
|
|
20241129,133200,430385030,4055,4055,4055,4055,49
|
|
20241129,133100,430186335,4055,4055,4055,4055,0
|
|
20241129,133000,430186335,4055,4055,4055,4055,0
|
|
20241129,132900,430186335,4055,4055,4055,4055,0
|
|
20241129,132800,430186335,4055,4055,4055,4055,0
|
|
20241129,132700,430186335,4055,4055,4055,4055,500
|
|
20241129,132600,428158835,4055,4055,4055,4055,1
|
|
20241129,132500,428154780,4040,4035,4040,4035,321
|
|
20241129,132400,426858295,4035,4035,4035,4035,1
|
|
20241129,132300,426854260,4035,4035,4035,4035,0
|
|
20241129,132200,426854260,4035,4035,4035,4035,0
|
|
20241129,132100,426854260,4035,4035,4035,4035,50
|
|
20241129,132000,426652510,4035,4035,4035,4035,0
|
|
20241129,131900,426652510,4035,4035,4035,4035,6
|
|
20241129,131800,426628300,4035,4035,4035,4035,17
|
|
20241129,131700,426559705,4035,4035,4035,4035,1
|
|
20241129,131600,426555670,4030,4030,4030,4030,0
|
|
20241129,131500,426555670,4030,4030,4030,4030,0
|
|
20241129,131400,426555670,4030,4025,4030,4025,2015
|
|
20241129,131300,418435285,4030,4030,4030,4030,0
|
|
20241129,131200,418435285,4030,4030,4030,4030,0
|
|
20241129,131100,418435285,4030,4030,4030,4030,0
|
|
20241129,131000,418435285,4030,4030,4030,4030,0
|
|
20241129,130900,418435285,4030,4030,4030,4030,0
|
|
20241129,130800,418435285,4030,4030,4030,4030,124
|
|
20241129,130700,417935565,4020,4020,4020,4020,69
|
|
20241129,130600,417658185,4020,4020,4020,4020,0
|
|
20241129,130500,417658185,4020,4020,4020,4020,0
|
|
20241129,130400,417658185,4020,4020,4020,4020,0
|
|
20241129,130300,417658185,4020,4020,4020,4020,0
|
|
20241129,130200,417658185,4020,4020,4020,4020,0
|
|
20241129,130100,417658185,4020,4020,4020,4020,96
|
|
20241129,130000,417272265,4040,4040,4040,4040,0
|
|
20241129,125900,417272265,4040,4040,4040,4040,30
|
|
20241129,125800,417151065,4025,4025,4025,4025,1
|
|
20241129,125700,417147040,4040,4040,4040,4040,40
|
|
20241129,125600,416985440,4040,4040,4040,4040,0
|
|
20241129,125500,416985440,4040,4040,4040,4040,0
|
|
20241129,125400,416985440,4040,4040,4040,4040,1
|
|
20241129,125300,416981400,4040,4040,4040,4040,0
|
|
20241129,125200,416981400,4040,4040,4040,4040,0
|
|
20241129,125100,416981400,4040,4040,4040,4040,0
|
|
20241129,125000,416981400,4040,4040,4040,4040,0
|
|
20241129,124900,416981400,4040,4040,4040,4040,0
|
|
20241129,124800,416981400,4040,4040,4040,4040,1
|
|
20241129,124700,416977360,4035,4055,4055,4035,2183
|
|
20241129,124600,408158525,4045,4045,4045,4045,49
|
|
20241129,124500,407960320,4055,4055,4055,4055,1
|
|
20241129,124400,407956265,4055,4055,4055,4055,0
|
|
20241129,124300,407956265,4055,4055,4055,4055,0
|
|
20241129,124200,407956265,4055,4055,4055,4055,0
|
|
20241129,124100,407956265,4055,4055,4055,4055,0
|
|
20241129,124000,407956265,4055,4055,4055,4055,1
|
|
20241129,123900,407952210,4050,4050,4050,4050,364
|
|
20241129,123800,406478010,4055,4055,4055,4055,1
|
|
20241129,123700,406473955,4050,4050,4050,4050,99
|
|
20241129,123600,406073005,4045,4045,4050,4045,694
|
|
20241129,123500,403263750,4040,4040,4040,4040,18
|
|
20241129,123400,403191030,4045,4045,4045,4045,92
|
|
20241129,123300,402818890,4040,4030,4040,4030,1490
|
|
20241129,123200,396806920,4030,4030,4030,4030,0
|
|
20241129,123100,396806920,4030,4030,4030,4030,0
|
|
20241129,123000,396806920,4030,4025,4030,4025,1081
|
|
20241129,122900,392451590,4025,4025,4025,4025,0
|
|
20241129,122800,392451590,4025,4025,4025,4025,0
|
|
20241129,122700,392451590,4025,4025,4025,4025,36
|
|
20241129,122600,392306690,4025,4025,4025,4025,0
|
|
20241129,122500,392306690,4025,4015,4025,4015,4002
|
|
20241129,122400,376209450,4010,4010,4010,4010,364
|
|
20241129,122300,374749810,4005,4010,4010,4005,206
|
|
20241129,122200,373924770,4010,4010,4010,4010,0
|
|
20241129,122100,373924770,4010,4010,4010,4010,4
|
|
20241129,122000,373908730,4015,4015,4015,4015,0
|
|
20241129,121900,373908730,4015,4015,4015,4015,0
|
|
20241129,121800,373908730,4015,4010,4015,4010,1140
|
|
20241129,121700,369331965,4010,4010,4010,4010,6
|
|
20241129,121600,369307905,4010,4010,4010,4010,527
|
|
20241129,121500,367194635,4015,4015,4015,4015,1
|
|
20241129,121400,367190620,4015,4015,4015,4015,1
|
|
20241129,121300,367186605,4020,4020,4020,4020,0
|
|
20241129,121200,367186605,4020,4005,4020,4005,6
|
|
20241129,121100,367162560,4020,4020,4020,4020,50
|
|
20241129,121000,366961560,4020,4020,4020,4020,0
|
|
20241129,120900,366961560,4020,4020,4020,4020,0
|
|
20241129,120800,366961560,4020,4020,4020,4020,0
|
|
20241129,120700,366961560,4020,4020,4020,4020,2
|
|
20241129,120600,366953520,4020,4020,4020,4020,360
|
|
20241129,120500,365506320,4015,4015,4015,4015,640
|
|
20241129,120400,362936720,4005,4005,4005,4005,0
|
|
20241129,120300,362936720,4005,4005,4005,4005,0
|
|
20241129,120200,362936720,4005,4005,4005,4005,0
|
|
20241129,120100,362936720,4005,4005,4005,4005,0
|
|
20241129,120000,362936720,4005,4005,4005,4005,0
|
|
20241129,115900,362936720,4005,4000,4005,4000,1503
|
|
20241129,115800,356924705,4010,4010,4010,4010,0
|
|
20241129,115700,356924705,4010,4010,4010,4010,5
|
|
20241129,115600,356904655,4015,4010,4015,4010,359
|
|
20241129,115500,355464265,4000,4005,4005,4000,259
|
|
20241129,115400,354428165,4010,4010,4010,4000,600
|
|
20241129,115300,352023905,4010,4010,4010,4010,0
|
|
20241129,115200,352023905,4010,4010,4010,4010,0
|
|
20241129,115100,352023905,4010,4010,4010,4010,0
|
|
20241129,115000,352023905,4010,4010,4010,4010,0
|
|
20241129,114900,352023905,4010,4010,4010,4010,12
|
|
20241129,114800,351975785,4010,4010,4010,4010,10
|
|
20241129,114700,351935685,4010,4010,4010,4010,50
|
|
20241129,114600,351735185,4000,4000,4000,4000,0
|
|
20241129,114500,351735185,4000,4000,4000,4000,0
|
|
20241129,114400,351735185,4000,4000,4000,4000,0
|
|
20241129,114300,351735185,4000,4000,4000,4000,0
|
|
20241129,114200,351735185,4000,4000,4000,4000,300
|
|
20241129,114100,350535185,4000,4000,4000,4000,0
|
|
20241129,114000,350535185,4000,4000,4000,4000,0
|
|
20241129,113900,350535185,4000,4000,4000,4000,0
|
|
20241129,113800,350535185,4000,4005,4005,4000,852
|
|
20241129,113700,347127180,4010,4010,4010,4010,0
|
|
20241129,113600,347127180,4010,4010,4010,4010,1
|
|
20241129,113500,347123170,4000,4000,4000,4000,0
|
|
20241129,113400,347123170,4000,4000,4000,4000,0
|
|
20241129,113300,347123170,4000,4000,4000,4000,0
|
|
20241129,113200,347123170,4000,4010,4010,4000,627
|
|
20241129,113100,344615060,4000,4000,4010,4000,342
|
|
20241129,113000,343247050,4000,4000,4000,4000,70
|
|
20241129,112900,342967050,4010,4010,4010,4010,0
|
|
20241129,112800,342967050,4010,4010,4010,4010,0
|
|
20241129,112700,342967050,4010,4010,4010,4010,1
|
|
20241129,112600,342963040,4000,4000,4000,4000,1
|
|
20241129,112500,342959040,4010,4010,4010,4010,0
|
|
20241129,112400,342959040,4010,4010,4010,4010,0
|
|
20241129,112300,342959040,4010,4010,4010,4010,2
|
|
20241129,112200,342951020,4000,4000,4000,4000,0
|
|
20241129,112100,342951020,4000,4000,4000,4000,0
|
|
20241129,112000,342951020,4000,4000,4000,4000,1000
|
|
20241129,111900,338951020,4010,4010,4010,4010,0
|
|
20241129,111800,338951020,4010,4010,4010,4010,0
|
|
20241129,111700,338951020,4010,4010,4010,4010,24
|
|
20241129,111600,338854780,4005,4005,4005,4005,72
|
|
20241129,111500,338566420,3990,3990,3990,3990,0
|
|
20241129,111400,338566420,3990,3990,3990,3990,0
|
|
20241129,111300,338566420,3990,3990,3990,3990,0
|
|
20241129,111200,338566420,3990,3990,3990,3990,0
|
|
20241129,111100,338566420,3990,3990,3990,3990,0
|
|
20241129,111000,338566420,3990,3990,3990,3990,0
|
|
20241129,110900,338566420,3990,3990,3990,3990,0
|
|
20241129,110800,338566420,3990,3990,3990,3990,0
|
|
20241129,110700,338566420,3990,3990,3990,3990,0
|
|
20241129,110600,338566420,3990,3990,3990,3990,49
|
|
20241129,110500,338370910,3985,3985,3985,3985,0
|
|
20241129,110400,338370910,3985,3985,3985,3985,0
|
|
20241129,110300,338370910,3985,3985,3985,3985,6
|
|
20241129,110200,338347000,3985,3985,3985,3985,0
|
|
20241129,110100,338347000,3985,3985,3985,3985,1
|
|
20241129,110000,338343015,3995,3995,3995,3995,353
|
|
20241129,105900,336932780,3975,3975,3975,3975,0
|
|
20241129,105800,336932780,3975,3980,3980,3975,1000
|
|
20241129,105700,332957345,4010,4010,4010,4010,0
|
|
20241129,105600,332957345,4010,3995,4010,3975,14085
|
|
20241129,105500,276857095,4000,4000,4000,4000,0
|
|
20241129,105400,276857095,4000,4000,4000,4000,1732
|
|
20241129,105300,269929095,4005,4005,4005,4005,0
|
|
20241129,105200,269929095,4005,4005,4005,4005,1611
|
|
20241129,105100,263477040,4005,4005,4005,4005,10
|
|
20241129,105000,263436990,4005,4005,4005,4005,196
|
|
20241129,104900,262652010,4015,4015,4015,4015,0
|
|
20241129,104800,262652010,4015,4015,4015,4015,0
|
|
20241129,104700,262652010,4015,4015,4015,4015,664
|
|
20241129,104600,259986050,4005,4005,4005,4005,847
|
|
20241129,104500,256593815,4005,4005,4005,4005,351
|
|
20241129,104400,255188060,4005,4005,4005,4005,0
|
|
20241129,104300,255188060,4005,4005,4005,4005,0
|
|
20241129,104200,255188060,4005,4005,4005,4005,99
|
|
20241129,104100,254791565,4005,4005,4005,4005,709
|
|
20241129,104000,251952020,4005,4005,4005,4005,100
|
|
20241129,103900,251551520,4005,4005,4005,4005,100
|
|
20241129,103800,251151020,4010,4010,4010,4010,200
|
|
20241129,103700,250349020,4010,4010,4010,4010,400
|
|
20241129,103600,248745020,4015,4015,4015,4015,40
|
|
20241129,103500,248584420,4010,4015,4015,4010,232
|
|
20241129,103400,247653540,4005,4005,4005,4005,0
|
|
20241129,103300,247653540,4005,4005,4005,4005,1
|
|
20241129,103200,247649535,4010,4010,4010,4010,24
|
|
20241129,103100,247553295,4010,4000,4010,4000,1081
|
|
20241129,103000,243219315,4010,4010,4010,4010,0
|
|
20241129,102900,243219315,4010,4010,4010,4010,2
|
|
20241129,102800,243211295,4000,4000,4000,4000,5
|
|
20241129,102700,243191295,4000,4000,4000,4000,448
|
|
20241129,102600,241399295,4000,4000,4000,4000,164
|
|
20241129,102500,240743295,4000,4000,4000,4000,0
|
|
20241129,102400,240743295,4000,4000,4000,4000,0
|
|
20241129,102300,240743295,4000,4000,4000,4000,0
|
|
20241129,102200,240743295,4000,4000,4000,4000,0
|
|
20241129,102100,240743295,4000,4005,4005,4000,1003
|
|
20241129,102000,236728485,4010,4010,4010,4010,0
|
|
20241129,101900,236728485,4010,4010,4010,4010,0
|
|
20241129,101800,236728485,4010,4010,4010,4010,0
|
|
20241129,101700,236728485,4010,4010,4010,4010,0
|
|
20241129,101600,236728485,4010,4010,4010,4010,57
|
|
20241129,101500,236499915,4010,4010,4010,4010,1
|
|
20241129,101400,236495905,4015,4015,4015,4015,0
|
|
20241129,101300,236495905,4015,4015,4015,4015,5
|
|
20241129,101200,236475830,4005,4005,4005,4005,4
|
|
20241129,101100,236459810,4015,4015,4015,4015,0
|
|
20241129,101000,236459810,4015,4015,4015,4015,0
|
|
20241129,100900,236459810,4015,4015,4015,4015,2
|
|
20241129,100800,236451780,4015,4015,4015,4015,0
|
|
20241129,100700,236451780,4015,4015,4015,4015,0
|
|
20241129,100600,236451780,4015,4015,4015,4015,2
|
|
20241129,100500,236443750,4015,4015,4015,4015,4
|
|
20241129,100400,236427690,3995,3995,3995,3995,70
|
|
20241129,100300,236148040,3995,4000,4000,3995,522
|
|
20241129,100200,234062600,4015,4005,4015,4005,68
|
|
20241129,100100,233789630,4015,4015,4015,4015,3
|
|
20241129,100000,233777585,4015,4015,4015,4015,0
|
|
20241129,095900,233777585,4015,4015,4015,4015,2
|
|
20241129,095800,233769555,4015,4015,4015,4015,200
|
|
20241129,095700,232966555,4020,4040,4040,3980,17323
|
|
20241129,095600,163685530,4040,4020,4040,4020,6
|
|
20241129,095500,163661330,4020,4020,4020,4020,0
|
|
20241129,095400,163661330,4020,4025,4025,4020,759
|
|
20241129,095300,160606820,4020,4050,4050,4020,613
|
|
20241129,095200,158138370,4045,4045,4050,4045,25
|
|
20241129,095100,158037240,4025,4025,4025,4025,0
|
|
20241129,095000,158037240,4025,4025,4025,4025,6
|
|
20241129,094900,158013090,4025,4055,4055,4025,50
|
|
20241129,094800,157811780,4055,4055,4055,4055,18
|
|
20241129,094700,157738790,4050,4055,4055,4050,33
|
|
20241129,094600,157605125,4050,4050,4050,4050,24
|
|
20241129,094500,157507925,4055,4055,4055,4055,13
|
|
20241129,094400,157455210,4055,4055,4055,4055,3
|
|
20241129,094300,157443045,4055,4050,4055,4050,192
|
|
20241129,094200,156665440,4050,4050,4050,4050,1
|
|
20241129,094100,156661390,4050,4020,4050,4020,53
|
|
20241129,094000,156448270,4025,4025,4025,4010,6186
|
|
20241129,093900,131581470,4035,4035,4035,4030,1101
|
|
20241129,093800,127144335,4040,4040,4040,4040,1
|
|
20241129,093700,127140295,4040,4030,4045,4030,4
|
|
20241129,093600,127124150,4030,4040,4045,4030,377
|
|
20241129,093500,125601220,4040,4035,4040,4035,430
|
|
20241129,093400,123865520,4045,4045,4045,4030,326
|
|
20241129,093300,122550750,4045,4030,4045,4030,186
|
|
20241129,093200,121800710,4030,4030,4030,4030,147
|
|
20241129,093100,121208300,4030,4030,4030,4030,515
|
|
20241129,093000,119132850,4025,4030,4030,4025,2429
|
|
20241129,092900,109352865,4035,4035,4035,4035,0
|
|
20241129,092800,109352865,4035,4035,4035,4035,50
|
|
20241129,092700,109151115,4035,4035,4035,4035,69
|
|
20241129,092600,108872700,4035,4035,4035,4035,0
|
|
20241129,092500,108872700,4035,4035,4035,4035,10
|
|
20241129,092400,108832350,4035,4040,4040,4035,403
|
|
20241129,092300,107206240,4035,4050,4050,4035,212
|
|
20241129,092200,106349755,4065,4065,4065,4065,0
|
|
20241129,092100,106349755,4065,4045,4065,4045,39
|
|
20241129,092000,106191840,4045,4045,4045,4045,0
|
|
20241129,091900,106191840,4045,4050,4050,4045,24
|
|
20241129,091800,106094700,4050,4050,4050,4050,300
|
|
20241129,091700,104879700,4050,4050,4050,4050,1137
|
|
20241129,091600,100274850,4055,4070,4070,4040,310
|
|
20241129,091500,99022195,4075,4075,4075,4075,2
|
|
20241129,091400,99014045,4080,4030,4080,4010,1459
|
|
20241129,091300,93154000,4030,4055,4060,4030,9896
|
|
20241129,091200,53162750,4055,4065,4065,4055,728
|
|
20241129,091100,50209035,4095,4100,4100,4050,2198
|
|
20241129,091000,41285950,4070,4070,4070,4070,258
|
|
20241129,090900,40235890,4100,4070,4100,4070,158
|
|
20241129,090800,39592770,4075,4075,4075,4075,462
|
|
20241129,090700,37710120,4075,4075,4075,4075,618
|
|
20241129,090600,35191770,4100,4100,4100,4100,11
|
|
20241129,090500,35146670,4100,4095,4100,4080,164
|
|
20241129,090400,34476250,4095,4095,4095,4095,34
|
|
20241129,090300,34337020,4070,4100,4100,4070,1594
|
|
20241129,090200,27817755,4105,4110,4120,4105,3652
|
|
20241129,090100,12817250,4110,4110,4120,4110,883
|
|
20241129,090000,9186890,4135,4125,4135,4110,1718
|