635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193200,876005885,4800,4800,4800,4800,1445
|
|
20241129,193100,876005885,4800,4800,4800,4800,0
|
|
20241129,193000,876005885,4800,4800,4800,4800,0
|
|
20241129,192900,876005885,4800,4800,4800,4800,0
|
|
20241129,192800,876005885,4800,4800,4800,4800,0
|
|
20241129,192700,876005885,4800,4800,4800,4800,0
|
|
20241129,192600,876005885,4800,4800,4800,4800,0
|
|
20241129,192500,876005885,4800,4800,4800,4800,0
|
|
20241129,192400,876005885,4800,4800,4800,4800,0
|
|
20241129,192300,876005885,4800,4800,4800,4800,0
|
|
20241129,192200,876005885,4800,4800,4800,4800,0
|
|
20241129,192100,876005885,4800,4800,4800,4800,0
|
|
20241129,192000,876005885,4800,4800,4800,4800,0
|
|
20241129,191900,876005885,4800,4800,4800,4800,0
|
|
20241129,191800,876005885,4800,4800,4800,4800,0
|
|
20241129,191700,876005885,4800,4800,4800,4800,0
|
|
20241129,191600,876005885,4800,4800,4800,4800,0
|
|
20241129,191500,876005885,4800,4800,4800,4800,0
|
|
20241129,191400,876005885,4800,4800,4800,4800,0
|
|
20241129,191300,876005885,4800,4800,4800,4800,0
|
|
20241129,191200,876005885,4800,4800,4800,4800,0
|
|
20241129,191100,876005885,4800,4800,4800,4800,0
|
|
20241129,191000,876005885,4800,4800,4800,4800,0
|
|
20241129,190900,876005885,4800,4800,4800,4800,0
|
|
20241129,190800,876005885,4800,4800,4800,4800,0
|
|
20241129,190700,876005885,4800,4800,4800,4800,0
|
|
20241129,190600,876005885,4800,4800,4800,4800,0
|
|
20241129,190500,876005885,4800,4800,4800,4800,0
|
|
20241129,190400,876005885,4800,4800,4800,4800,0
|
|
20241129,190300,876005885,4800,4800,4800,4800,0
|
|
20241129,190200,876005885,4800,4800,4800,4800,1445
|
|
20241129,190100,876005885,4800,4800,4800,4800,0
|
|
20241129,190000,876005885,4800,4800,4800,4800,0
|
|
20241129,185900,876005885,4800,4800,4800,4800,0
|
|
20241129,185800,876005885,4800,4800,4800,4800,0
|
|
20241129,185700,876005885,4800,4800,4800,4800,0
|
|
20241129,185600,876005885,4800,4800,4800,4800,0
|
|
20241129,185500,876005885,4800,4800,4800,4800,0
|
|
20241129,185400,876005885,4800,4800,4800,4800,0
|
|
20241129,185300,876005885,4800,4800,4800,4800,0
|
|
20241129,185200,876005885,4800,4800,4800,4800,0
|
|
20241129,185100,876005885,4800,4800,4800,4800,0
|
|
20241129,185000,876005885,4800,4800,4800,4800,0
|
|
20241129,184900,876005885,4800,4800,4800,4800,0
|
|
20241129,184800,876005885,4800,4800,4800,4800,0
|
|
20241129,184700,876005885,4800,4800,4800,4800,0
|
|
20241129,184600,876005885,4800,4800,4800,4800,0
|
|
20241129,184500,876005885,4800,4800,4800,4800,0
|
|
20241129,184400,876005885,4800,4800,4800,4800,0
|
|
20241129,184300,876005885,4800,4800,4800,4800,0
|
|
20241129,184200,876005885,4800,4800,4800,4800,0
|
|
20241129,184100,876005885,4800,4800,4800,4800,0
|
|
20241129,184000,876005885,4800,4800,4800,4800,0
|
|
20241129,183900,876005885,4800,4800,4800,4800,0
|
|
20241129,183800,876005885,4800,4800,4800,4800,0
|
|
20241129,183700,876005885,4800,4800,4800,4800,0
|
|
20241129,183600,876005885,4800,4800,4800,4800,0
|
|
20241129,183500,876005885,4800,4800,4800,4800,0
|
|
20241129,183400,876005885,4800,4800,4800,4800,0
|
|
20241129,183300,876005885,4800,4800,4800,4800,0
|
|
20241129,183200,876005885,4800,4800,4800,4800,1445
|
|
20241129,183100,876005885,4800,4800,4800,4800,0
|
|
20241129,183000,876005885,4800,4800,4800,4800,0
|
|
20241129,182900,876005885,4800,4800,4800,4800,0
|
|
20241129,182800,876005885,4800,4800,4800,4800,0
|
|
20241129,182700,876005885,4800,4800,4800,4800,0
|
|
20241129,182600,876005885,4800,4800,4800,4800,0
|
|
20241129,182500,876005885,4800,4800,4800,4800,0
|
|
20241129,182400,876005885,4800,4800,4800,4800,0
|
|
20241129,182300,876005885,4800,4800,4800,4800,0
|
|
20241129,182200,876005885,4800,4800,4800,4800,0
|
|
20241129,182100,876005885,4800,4800,4800,4800,0
|
|
20241129,182000,876005885,4800,4800,4800,4800,0
|
|
20241129,181900,876005885,4800,4800,4800,4800,0
|
|
20241129,181800,876005885,4800,4800,4800,4800,0
|
|
20241129,181700,876005885,4800,4800,4800,4800,0
|
|
20241129,181600,876005885,4800,4800,4800,4800,0
|
|
20241129,181500,876005885,4800,4800,4800,4800,0
|
|
20241129,181400,876005885,4800,4800,4800,4800,0
|
|
20241129,181300,876005885,4800,4800,4800,4800,0
|
|
20241129,181200,876005885,4800,4800,4800,4800,0
|
|
20241129,181100,876005885,4800,4800,4800,4800,0
|
|
20241129,181000,876005885,4800,4800,4800,4800,0
|
|
20241129,180900,876005885,4800,4800,4800,4800,0
|
|
20241129,180800,876005885,4800,4800,4800,4800,0
|
|
20241129,180700,876005885,4800,4800,4800,4800,0
|
|
20241129,180600,876005885,4800,4800,4800,4800,0
|
|
20241129,180500,876005885,4800,4800,4800,4800,0
|
|
20241129,180400,876005885,4800,4800,4800,4800,0
|
|
20241129,180300,876005885,4800,4800,4800,4800,0
|
|
20241129,180200,876005885,4800,4800,4800,4800,1445
|
|
20241129,180100,876005885,4800,4800,4800,4800,0
|
|
20241129,180000,876005885,4800,4800,4800,4800,0
|
|
20241129,175900,876005885,4800,4800,4800,4800,0
|
|
20241129,175800,876005885,4800,4800,4800,4800,0
|
|
20241129,175700,876005885,4800,4800,4800,4800,0
|
|
20241129,175600,876005885,4800,4800,4800,4800,0
|
|
20241129,175500,876005885,4800,4800,4800,4800,0
|
|
20241129,175400,876005885,4800,4800,4800,4800,0
|
|
20241129,175300,876005885,4800,4800,4800,4800,0
|
|
20241129,175200,876005885,4800,4800,4800,4800,0
|
|
20241129,175100,876005885,4800,4800,4800,4800,0
|
|
20241129,175000,876005885,4800,4800,4800,4800,0
|
|
20241129,174900,876005885,4800,4800,4800,4800,0
|
|
20241129,174800,876005885,4800,4800,4800,4800,0
|
|
20241129,174700,876005885,4800,4800,4800,4800,0
|
|
20241129,174600,876005885,4800,4800,4800,4800,0
|
|
20241129,174500,876005885,4800,4800,4800,4800,0
|
|
20241129,174400,876005885,4800,4800,4800,4800,0
|
|
20241129,174300,876005885,4800,4800,4800,4800,0
|
|
20241129,174200,876005885,4800,4800,4800,4800,0
|
|
20241129,174100,876005885,4800,4800,4800,4800,0
|
|
20241129,174000,876005885,4800,4800,4800,4800,0
|
|
20241129,173900,876005885,4800,4800,4800,4800,0
|
|
20241129,173800,876005885,4800,4800,4800,4800,0
|
|
20241129,173700,876005885,4800,4800,4800,4800,0
|
|
20241129,173600,876005885,4800,4800,4800,4800,0
|
|
20241129,173500,876005885,4800,4800,4800,4800,0
|
|
20241129,173400,876005885,4800,4800,4800,4800,0
|
|
20241129,173300,876005885,4800,4800,4800,4800,0
|
|
20241129,173200,876005885,4800,4800,4800,4800,1445
|
|
20241129,173100,876005885,4800,4800,4800,4800,0
|
|
20241129,173000,876005885,4800,4800,4800,4800,0
|
|
20241129,172900,876005885,4800,4800,4800,4800,0
|
|
20241129,172800,876005885,4800,4800,4800,4800,0
|
|
20241129,172700,876005885,4800,4800,4800,4800,0
|
|
20241129,172600,876005885,4800,4800,4800,4800,0
|
|
20241129,172500,876005885,4800,4800,4800,4800,0
|
|
20241129,172400,876005885,4800,4800,4800,4800,0
|
|
20241129,172300,876005885,4800,4800,4800,4800,0
|
|
20241129,172200,876005885,4800,4800,4800,4800,0
|
|
20241129,172100,876005885,4800,4800,4800,4800,0
|
|
20241129,172000,876005885,4800,4800,4800,4800,0
|
|
20241129,171900,876005885,4800,4800,4800,4800,0
|
|
20241129,171800,876005885,4800,4800,4800,4800,0
|
|
20241129,171700,876005885,4800,4800,4800,4800,0
|
|
20241129,171600,876005885,4800,4800,4800,4800,0
|
|
20241129,171500,876005885,4800,4800,4800,4800,0
|
|
20241129,171400,876005885,4800,4800,4800,4800,0
|
|
20241129,171300,876005885,4800,4800,4800,4800,0
|
|
20241129,171200,876005885,4800,4800,4800,4800,0
|
|
20241129,171100,876005885,4800,4800,4800,4800,0
|
|
20241129,171000,876005885,4800,4800,4800,4800,0
|
|
20241129,170900,876005885,4800,4800,4800,4800,0
|
|
20241129,170800,876005885,4800,4800,4800,4800,0
|
|
20241129,170700,876005885,4800,4800,4800,4800,0
|
|
20241129,170600,876005885,4800,4800,4800,4800,0
|
|
20241129,170500,876005885,4800,4800,4800,4800,0
|
|
20241129,170400,876005885,4800,4800,4800,4800,0
|
|
20241129,170300,876005885,4800,4800,4800,4800,0
|
|
20241129,170200,876005885,4800,4800,4800,4800,1445
|
|
20241129,170100,876005885,4800,4800,4800,4800,0
|
|
20241129,170000,876005885,4800,4800,4800,4800,0
|
|
20241129,165900,876005885,4800,4800,4800,4800,0
|
|
20241129,165800,876005885,4800,4800,4800,4800,0
|
|
20241129,165700,876005885,4800,4800,4800,4800,0
|
|
20241129,165600,876005885,4800,4800,4800,4800,0
|
|
20241129,165500,876005885,4800,4800,4800,4800,0
|
|
20241129,165400,876005885,4800,4800,4800,4800,0
|
|
20241129,165300,876005885,4800,4800,4800,4800,0
|
|
20241129,165200,876005885,4800,4800,4800,4800,0
|
|
20241129,165100,876005885,4800,4800,4800,4800,0
|
|
20241129,165000,876005885,4800,4800,4800,4800,0
|
|
20241129,164900,876005885,4800,4800,4800,4800,0
|
|
20241129,164800,876005885,4800,4800,4800,4800,0
|
|
20241129,164700,876005885,4800,4800,4800,4800,0
|
|
20241129,164600,876005885,4800,4800,4800,4800,0
|
|
20241129,164500,876005885,4800,4800,4800,4800,0
|
|
20241129,164400,876005885,4800,4800,4800,4800,0
|
|
20241129,164300,876005885,4800,4800,4800,4800,0
|
|
20241129,164200,876005885,4800,4800,4800,4800,0
|
|
20241129,164100,876005885,4800,4800,4800,4800,0
|
|
20241129,164000,876005885,4800,4800,4800,4800,0
|
|
20241129,163900,876005885,4800,4800,4800,4800,0
|
|
20241129,163800,876005885,4800,4800,4800,4800,0
|
|
20241129,163700,876005885,4800,4800,4800,4800,0
|
|
20241129,163600,876005885,4800,4800,4800,4800,0
|
|
20241129,163500,876005885,4800,4800,4800,4800,0
|
|
20241129,163400,876005885,4800,4800,4800,4800,0
|
|
20241129,163300,876005885,4800,4800,4800,4800,0
|
|
20241129,163200,876005885,4800,4800,4800,4800,1445
|
|
20241129,163100,876005885,4800,4800,4800,4800,0
|
|
20241129,163000,876005885,4800,4800,4800,4800,0
|
|
20241129,162900,876005885,4800,4800,4800,4800,0
|
|
20241129,162800,876005885,4800,4800,4800,4800,0
|
|
20241129,162700,876005885,4800,4800,4800,4800,0
|
|
20241129,162600,876005885,4800,4800,4800,4800,0
|
|
20241129,162500,876005885,4800,4800,4800,4800,0
|
|
20241129,162400,876005885,4800,4800,4800,4800,0
|
|
20241129,162300,876005885,4800,4800,4800,4800,0
|
|
20241129,162200,876005885,4800,4800,4800,4800,0
|
|
20241129,162100,876005885,4800,4800,4800,4800,0
|
|
20241129,162000,876005885,4800,4800,4800,4800,0
|
|
20241129,161900,876005885,4800,4800,4800,4800,0
|
|
20241129,161800,876005885,4800,4800,4800,4800,0
|
|
20241129,161700,876005885,4800,4800,4800,4800,0
|
|
20241129,161600,876005885,4800,4800,4800,4800,0
|
|
20241129,161500,876005885,4800,4800,4800,4800,0
|
|
20241129,161400,876005885,4800,4800,4800,4800,0
|
|
20241129,161300,876005885,4800,4800,4800,4800,0
|
|
20241129,161200,876005885,4800,4800,4800,4800,0
|
|
20241129,161100,876005885,4800,4800,4800,4800,0
|
|
20241129,161000,876005885,4800,4800,4800,4800,0
|
|
20241129,160900,876005885,4800,4800,4800,4800,0
|
|
20241129,160800,876005885,4800,4800,4800,4800,0
|
|
20241129,160700,876005885,4800,4800,4800,4800,0
|
|
20241129,160600,876005885,4800,4800,4800,4800,0
|
|
20241129,160500,876005885,4800,4800,4800,4800,0
|
|
20241129,160400,876005885,4800,4800,4800,4800,0
|
|
20241129,160300,876005885,4800,4800,4800,4800,0
|
|
20241129,160200,876005885,4800,4800,4800,4800,1445
|
|
20241129,160100,876005885,4800,4800,4800,4800,0
|
|
20241129,160000,876005885,4800,4800,4800,4800,0
|
|
20241129,155900,876005885,4800,4800,4800,4800,0
|
|
20241129,155800,876005885,4800,4800,4800,4800,0
|
|
20241129,155700,876005885,4800,4800,4800,4800,0
|
|
20241129,155600,876005885,4800,4800,4800,4800,0
|
|
20241129,155500,876005885,4800,4800,4800,4800,0
|
|
20241129,155400,876005885,4800,4800,4800,4800,0
|
|
20241129,155300,876005885,4800,4800,4800,4800,0
|
|
20241129,155200,876005885,4800,4800,4800,4800,0
|
|
20241129,155100,876005885,4800,4800,4800,4800,0
|
|
20241129,155000,876005885,4800,4800,4800,4800,0
|
|
20241129,154900,876005885,4800,4800,4800,4800,0
|
|
20241129,154800,876005885,4800,4800,4800,4800,0
|
|
20241129,154700,876005885,4800,4800,4800,4800,0
|
|
20241129,154600,876005885,4800,4800,4800,4800,0
|
|
20241129,154500,876005885,4800,4800,4800,4800,0
|
|
20241129,154400,876005885,4800,4800,4800,4800,0
|
|
20241129,154300,876005885,4800,4800,4800,4800,0
|
|
20241129,154200,876005885,4800,4800,4800,4800,0
|
|
20241129,154100,876005885,4800,4800,4800,4800,0
|
|
20241129,154000,876005885,4800,4800,4800,4800,0
|
|
20241129,153900,876005885,4800,4800,4800,4800,0
|
|
20241129,153800,876005885,4800,4800,4800,4800,0
|
|
20241129,153700,876005885,4800,4800,4800,4800,0
|
|
20241129,153600,876005885,4800,4800,4800,4800,0
|
|
20241129,153500,876005885,4800,4800,4800,4800,0
|
|
20241129,153400,876005885,4800,4800,4800,4800,0
|
|
20241129,153300,876005885,4800,4800,4800,4800,0
|
|
20241129,153200,876005885,4800,4800,4800,4800,1445
|
|
20241129,153100,876005885,4800,4800,4800,4800,0
|
|
20241129,153000,876005885,4800,4800,4800,4800,1445
|
|
20241129,152900,869069885,4805,4805,4805,4805,0
|
|
20241129,152800,869069885,4805,4805,4805,4805,0
|
|
20241129,152700,869069885,4805,4805,4805,4805,0
|
|
20241129,152600,869069885,4805,4805,4805,4805,0
|
|
20241129,152500,869069885,4805,4805,4805,4805,0
|
|
20241129,152400,869069885,4805,4805,4805,4805,0
|
|
20241129,152300,869069885,4805,4805,4805,4805,0
|
|
20241129,152200,869069885,4805,4805,4805,4805,0
|
|
20241129,152100,869069885,4805,4805,4805,4805,0
|
|
20241129,152000,869069885,4805,4805,4805,4805,0
|
|
20241129,151900,869069885,4805,4785,4805,4785,635
|
|
20241129,151800,866031210,4785,4790,4790,4785,2535
|
|
20241129,151700,853899385,4790,4795,4795,4790,1081
|
|
20241129,151600,848719795,4795,4815,4815,4795,440
|
|
20241129,151500,846606200,4815,4815,4815,4815,1
|
|
20241129,151400,846601385,4815,4800,4815,4800,199
|
|
20241129,151300,845645035,4800,4810,4810,4800,357
|
|
20241129,151200,843930665,4805,4805,4805,4805,28
|
|
20241129,151100,843796125,4805,4800,4805,4800,111
|
|
20241129,151000,843263270,4800,4810,4810,4800,88
|
|
20241129,150900,842840850,4810,4810,4810,4810,15
|
|
20241129,150800,842768700,4810,4810,4810,4810,210
|
|
20241129,150700,841758600,4810,4810,4810,4810,1
|
|
20241129,150600,841753790,4810,4810,4810,4810,0
|
|
20241129,150500,841753790,4810,4810,4810,4810,3
|
|
20241129,150400,841739360,4810,4810,4810,4810,0
|
|
20241129,150300,841739360,4810,4810,4810,4810,7
|
|
20241129,150200,841705690,4800,4805,4805,4800,50
|
|
20241129,150100,841465640,4800,4790,4800,4790,208
|
|
20241129,150000,840467290,4795,4795,4795,4790,3213
|
|
20241129,145900,825066700,4795,4795,4795,4795,0
|
|
20241129,145800,825066700,4795,4795,4795,4795,1900
|
|
20241129,145700,815956200,4795,4800,4800,4795,59
|
|
20241129,145600,815673140,4795,4800,4800,4795,101
|
|
20241129,145500,815188840,4795,4795,4795,4795,962
|
|
20241129,145400,810576050,4795,4795,4795,4795,0
|
|
20241129,145300,810576050,4795,4795,4795,4795,28
|
|
20241129,145200,810441790,4795,4795,4795,4795,0
|
|
20241129,145100,810441790,4795,4800,4800,4795,383
|
|
20241129,145000,808604890,4805,4805,4805,4805,3
|
|
20241129,144900,808590475,4805,4805,4805,4805,15
|
|
20241129,144800,808518400,4815,4815,4815,4815,117
|
|
20241129,144700,807955045,4820,4820,4820,4820,20
|
|
20241129,144600,807858645,4815,4815,4815,4815,234
|
|
20241129,144500,806731935,4815,4815,4815,4815,0
|
|
20241129,144400,806731935,4815,4820,4825,4815,11
|
|
20241129,144300,806678910,4800,4790,4800,4790,1002
|
|
20241129,144200,801874310,4795,4795,4795,4795,8
|
|
20241129,144100,801835950,4795,4800,4800,4795,3194
|
|
20241129,144000,786520420,4800,4800,4800,4800,238
|
|
20241129,143900,785378020,4800,4800,4800,4800,0
|
|
20241129,143800,785378020,4800,4800,4800,4800,11
|
|
20241129,143700,785325220,4800,4800,4800,4800,500
|
|
20241129,143600,782925220,4800,4825,4825,4800,200
|
|
20241129,143500,781965060,4800,4830,4830,4800,751
|
|
20241129,143400,778349080,4830,4830,4830,4830,0
|
|
20241129,143300,778349080,4830,4815,4830,4815,401
|
|
20241129,143200,776418250,4815,4815,4815,4815,200
|
|
20241129,143100,775455250,4820,4830,4830,4820,462
|
|
20241129,143000,773227830,4825,4825,4825,4825,3
|
|
20241129,142900,773213355,4830,4830,4830,4830,10
|
|
20241129,142800,773165055,4830,4830,4830,4830,26
|
|
20241129,142700,773039475,4835,4835,4835,4835,1
|
|
20241129,142600,773034640,4835,4835,4835,4835,0
|
|
20241129,142500,773034640,4835,4835,4835,4830,429
|
|
20241129,142400,770961995,4835,4835,4835,4835,0
|
|
20241129,142300,770961995,4835,4835,4835,4835,0
|
|
20241129,142200,770961995,4835,4835,4835,4835,138
|
|
20241129,142100,770294765,4835,4835,4835,4835,383
|
|
20241129,142000,768442960,4840,4840,4840,4840,500
|
|
20241129,141900,766022960,4835,4835,4835,4835,0
|
|
20241129,141800,766022960,4835,4835,4835,4835,31
|
|
20241129,141700,765873075,4835,4845,4845,4835,885
|
|
20241129,141600,761591905,4845,4845,4845,4845,100
|
|
20241129,141500,761107405,4845,4870,4870,4845,1661
|
|
20241129,141400,753051405,4870,4870,4870,4870,0
|
|
20241129,141300,753051405,4870,4870,4870,4870,1
|
|
20241129,141200,753046535,4870,4870,4870,4870,1
|
|
20241129,141100,753041665,4850,4880,4880,4850,22
|
|
20241129,141000,752934905,4880,4880,4880,4880,10
|
|
20241129,140900,752886105,4835,4835,4835,4835,0
|
|
20241129,140800,752886105,4835,4835,4835,4835,0
|
|
20241129,140700,752886105,4835,4835,4835,4835,0
|
|
20241129,140600,752886105,4835,4835,4835,4835,0
|
|
20241129,140500,752886105,4835,4840,4840,4835,140
|
|
20241129,140400,752209025,4850,4850,4850,4850,1
|
|
20241129,140300,752204175,4850,4850,4850,4850,282
|
|
20241129,140200,750836475,4850,4870,4870,4850,88
|
|
20241129,140100,750408675,4880,4880,4880,4880,0
|
|
20241129,140000,750408675,4880,4880,4880,4880,7
|
|
20241129,135900,750374515,4880,4880,4880,4880,63
|
|
20241129,135800,750067075,4880,4880,4880,4880,0
|
|
20241129,135700,750067075,4880,4855,4880,4855,1000
|
|
20241129,135600,745192895,4850,4850,4850,4850,0
|
|
20241129,135500,745192895,4850,4850,4850,4850,0
|
|
20241129,135400,745192895,4850,4850,4850,4850,60
|
|
20241129,135300,744901895,4830,4835,4835,4830,132
|
|
20241129,135200,744263780,4855,4855,4855,4855,6
|
|
20241129,135100,744234650,4860,4850,4860,4850,200
|
|
20241129,135000,743263200,4835,4835,4835,4835,0
|
|
20241129,134900,743263200,4835,4835,4835,4835,1
|
|
20241129,134800,743258365,4860,4860,4860,4860,1
|
|
20241129,134700,743253505,4860,4860,4860,4860,0
|
|
20241129,134600,743253505,4860,4860,4860,4860,1
|
|
20241129,134500,743248645,4835,4835,4835,4835,0
|
|
20241129,134400,743248645,4835,4835,4835,4835,0
|
|
20241129,134300,743248645,4835,4840,4840,4835,259
|
|
20241129,134200,741996325,4870,4870,4870,4870,0
|
|
20241129,134100,741996325,4870,4840,4870,4840,4324
|
|
20241129,134000,720951505,4820,4820,4820,4820,28
|
|
20241129,133900,720816545,4820,4820,4820,4820,0
|
|
20241129,133800,720816545,4820,4820,4820,4820,10
|
|
20241129,133700,720768345,4820,4820,4820,4820,59
|
|
20241129,133600,720483965,4820,4820,4820,4820,0
|
|
20241129,133500,720483965,4820,4835,4835,4820,7
|
|
20241129,133400,720450150,4840,4840,4840,4840,899
|
|
20241129,133300,716098990,4840,4860,4860,4840,108
|
|
20241129,133200,715576250,4865,4865,4865,4865,0
|
|
20241129,133100,715576250,4865,4865,4865,4865,1
|
|
20241129,133000,715571385,4865,4865,4865,4865,0
|
|
20241129,132900,715571385,4865,4860,4865,4860,134
|
|
20241129,132800,714920140,4870,4870,4870,4870,0
|
|
20241129,132700,714920140,4870,4870,4870,4870,0
|
|
20241129,132600,714920140,4870,4870,4870,4870,0
|
|
20241129,132500,714920140,4870,4870,4870,4870,1
|
|
20241129,132400,714915270,4870,4840,4870,4840,12
|
|
20241129,132300,714856860,4850,4850,4850,4850,0
|
|
20241129,132200,714856860,4850,4850,4850,4850,0
|
|
20241129,132100,714856860,4850,4830,4850,4830,43233
|
|
20241129,132000,505440500,4820,4820,4820,4820,1039
|
|
20241129,131900,500432520,4815,4815,4815,4815,117
|
|
20241129,131800,499869165,4815,4815,4815,4815,1
|
|
20241129,131700,499864350,4805,4805,4805,4805,30
|
|
20241129,131600,499720200,4805,4810,4810,4805,1000
|
|
20241129,131500,494913055,4815,4815,4815,4815,27
|
|
20241129,131400,494783050,4815,4815,4815,4815,0
|
|
20241129,131300,494783050,4815,4820,4820,4815,8
|
|
20241129,131200,494744525,4825,4825,4825,4825,3
|
|
20241129,131100,494730050,4820,4825,4825,4820,6
|
|
20241129,131000,494701125,4825,4825,4825,4825,21
|
|
20241129,130900,494599800,4825,4825,4825,4825,91
|
|
20241129,130800,494160725,4825,4825,4825,4825,1
|
|
20241129,130700,494155900,4825,4825,4825,4825,0
|
|
20241129,130600,494155900,4825,4825,4825,4825,1
|
|
20241129,130500,494151075,4815,4815,4815,4815,2
|
|
20241129,130400,494141445,4825,4825,4825,4825,1
|
|
20241129,130300,494136620,4815,4815,4815,4815,28
|
|
20241129,130200,494001800,4830,4830,4830,4830,0
|
|
20241129,130100,494001800,4830,4830,4830,4830,0
|
|
20241129,130000,494001800,4830,4830,4830,4830,0
|
|
20241129,125900,494001800,4830,4815,4830,4815,628
|
|
20241129,125800,490971695,4820,4820,4820,4820,1
|
|
20241129,125700,490966875,4825,4825,4825,4825,48
|
|
20241129,125600,490735275,4825,4825,4825,4825,0
|
|
20241129,125500,490735275,4825,4825,4825,4825,1
|
|
20241129,125400,490730450,4830,4830,4830,4830,1
|
|
20241129,125300,490725620,4830,4830,4830,4830,0
|
|
20241129,125200,490725620,4830,4830,4830,4830,0
|
|
20241129,125100,490725620,4830,4830,4830,4830,3
|
|
20241129,125000,490711130,4830,4830,4830,4830,0
|
|
20241129,124900,490711130,4830,4820,4830,4805,1393
|
|
20241129,124800,484005260,4830,4825,4830,4825,13
|
|
20241129,124700,483942530,4830,4830,4830,4830,0
|
|
20241129,124600,483942530,4830,4830,4830,4830,10
|
|
20241129,124500,483894230,4830,4830,4830,4825,101
|
|
20241129,124400,483406750,4835,4835,4835,4835,101
|
|
20241129,124300,482918415,4825,4825,4825,4825,0
|
|
20241129,124200,482918415,4825,4825,4825,4825,2
|
|
20241129,124100,482908765,4825,4825,4825,4825,10
|
|
20241129,124000,482860515,4825,4825,4825,4825,129
|
|
20241129,123900,482238090,4820,4820,4820,4820,0
|
|
20241129,123800,482238090,4820,4820,4820,4820,10
|
|
20241129,123700,482189890,4825,4825,4825,4825,0
|
|
20241129,123600,482189890,4825,4825,4825,4825,1
|
|
20241129,123500,482185065,4825,4825,4825,4825,0
|
|
20241129,123400,482185065,4825,4825,4825,4825,1
|
|
20241129,123300,482180240,4825,4825,4825,4825,0
|
|
20241129,123200,482180240,4825,4825,4825,4825,0
|
|
20241129,123100,482180240,4825,4825,4825,4825,0
|
|
20241129,123000,482180240,4825,4825,4825,4825,1
|
|
20241129,122900,482175415,4830,4830,4830,4830,30
|
|
20241129,122800,482030515,4830,4830,4830,4830,36
|
|
20241129,122700,481856635,4830,4830,4830,4830,9
|
|
20241129,122600,481813165,4830,4830,4830,4830,0
|
|
20241129,122500,481813165,4830,4830,4830,4830,0
|
|
20241129,122400,481813165,4830,4830,4830,4830,0
|
|
20241129,122300,481813165,4830,4830,4830,4830,1
|
|
20241129,122200,481808335,4830,4830,4830,4830,30
|
|
20241129,122100,481663435,4835,4835,4835,4835,0
|
|
20241129,122000,481663435,4835,4835,4835,4835,11
|
|
20241129,121900,481610250,4835,4825,4835,4825,398
|
|
20241129,121800,479688810,4825,4825,4825,4825,0
|
|
20241129,121700,479688810,4825,4825,4825,4825,0
|
|
20241129,121600,479688810,4825,4825,4825,4825,0
|
|
20241129,121500,479688810,4825,4825,4825,4825,1
|
|
20241129,121400,479683985,4805,4805,4805,4805,0
|
|
20241129,121300,479683985,4805,4805,4805,4805,28
|
|
20241129,121200,479549445,4805,4825,4825,4805,201
|
|
20241129,121100,478583620,4825,4825,4825,4825,0
|
|
20241129,121000,478583620,4825,4825,4825,4825,51
|
|
20241129,120900,478337545,4800,4800,4800,4800,0
|
|
20241129,120800,478337545,4800,4805,4805,4800,367
|
|
20241129,120700,476575940,4800,4800,4800,4800,0
|
|
20241129,120600,476575940,4800,4800,4800,4800,47
|
|
20241129,120500,476350340,4800,4800,4800,4800,4
|
|
20241129,120400,476331140,4800,4800,4800,4800,0
|
|
20241129,120300,476331140,4800,4835,4835,4800,533
|
|
20241129,120200,473772605,4835,4835,4835,4835,2
|
|
20241129,120100,473762935,4835,4835,4835,4835,500
|
|
20241129,120000,471345435,4810,4810,4810,4810,16
|
|
20241129,115900,471268475,4810,4810,4810,4810,80
|
|
20241129,115800,470883675,4800,4800,4800,4800,0
|
|
20241129,115700,470883675,4800,4800,4800,4800,199
|
|
20241129,115600,469928475,4800,4800,4800,4800,0
|
|
20241129,115500,469928475,4800,4800,4800,4800,1
|
|
20241129,115400,469923675,4810,4810,4810,4810,0
|
|
20241129,115300,469923675,4810,4810,4810,4810,1
|
|
20241129,115200,469918865,4795,4800,4800,4795,83
|
|
20241129,115100,469520855,4800,4800,4800,4800,4
|
|
20241129,115000,469501655,4800,4800,4800,4800,0
|
|
20241129,114900,469501655,4800,4800,4800,4800,0
|
|
20241129,114800,469501655,4800,4800,4800,4800,154
|
|
20241129,114700,468762455,4800,4800,4800,4800,2
|
|
20241129,114600,468752855,4800,4800,4800,4800,0
|
|
20241129,114500,468752855,4800,4800,4800,4800,102
|
|
20241129,114400,468263255,4800,4800,4800,4800,11
|
|
20241129,114300,468210455,4800,4800,4800,4800,16
|
|
20241129,114200,468133655,4800,4800,4800,4800,261
|
|
20241129,114100,466880855,4800,4800,4800,4800,530
|
|
20241129,114000,464336855,4810,4805,4810,4805,3
|
|
20241129,113900,464322430,4805,4805,4805,4805,3
|
|
20241129,113800,464308015,4805,4810,4810,4805,2
|
|
20241129,113700,464298400,4805,4805,4805,4805,12
|
|
20241129,113600,464240740,4810,4810,4810,4810,6
|
|
20241129,113500,464211880,4805,4805,4805,4805,20
|
|
20241129,113400,464115780,4805,4805,4805,4805,726
|
|
20241129,113300,460627350,4805,4805,4805,4805,0
|
|
20241129,113200,460627350,4805,4805,4805,4805,0
|
|
20241129,113100,460627350,4805,4805,4805,4805,45
|
|
20241129,113000,460411125,4805,4805,4805,4805,0
|
|
20241129,112900,460411125,4805,4805,4805,4805,0
|
|
20241129,112800,460411125,4805,4805,4805,4805,296
|
|
20241129,112700,458988845,4805,4805,4805,4805,63
|
|
20241129,112600,458686130,4805,4805,4805,4805,1
|
|
20241129,112500,458681325,4800,4800,4800,4800,337
|
|
20241129,112400,457063725,4800,4800,4800,4800,0
|
|
20241129,112300,457063725,4800,4795,4800,4795,50
|
|
20241129,112200,456823960,4795,4795,4795,4795,1
|
|
20241129,112100,456819165,4795,4795,4795,4795,0
|
|
20241129,112000,456819165,4795,4800,4800,4795,985
|
|
20241129,111900,452093805,4800,4800,4800,4800,1
|
|
20241129,111800,452089005,4790,4790,4790,4790,0
|
|
20241129,111700,452089005,4790,4790,4790,4790,33
|
|
20241129,111600,451930935,4795,4795,4795,4795,1
|
|
20241129,111500,451926140,4795,4790,4795,4790,15
|
|
20241129,111400,451854245,4795,4795,4795,4795,1
|
|
20241129,111300,451849450,4795,4795,4795,4795,0
|
|
20241129,111200,451849450,4795,4795,4795,4795,5
|
|
20241129,111100,451825475,4795,4795,4795,4795,11
|
|
20241129,111000,451772730,4785,4785,4785,4785,0
|
|
20241129,110900,451772730,4785,4790,4790,4785,16
|
|
20241129,110800,451696165,4800,4800,4800,4800,0
|
|
20241129,110700,451696165,4800,4800,4800,4800,2
|
|
20241129,110600,451686565,4800,4800,4800,4800,31
|
|
20241129,110500,451537765,4800,4800,4800,4800,157
|
|
20241129,110400,450784165,4800,4800,4800,4800,11
|
|
20241129,110300,450731365,4800,4785,4800,4785,68
|
|
20241129,110200,450405175,4785,4785,4785,4785,103
|
|
20241129,110100,449912320,4780,4780,4780,4780,50
|
|
20241129,110000,449673320,4780,4795,4795,4780,7
|
|
20241129,105900,449639770,4775,4775,4775,4775,1000
|
|
20241129,105800,444864770,4800,4800,4800,4800,0
|
|
20241129,105700,444864770,4800,4800,4800,4800,1
|
|
20241129,105600,444859970,4770,4770,4770,4770,0
|
|
20241129,105500,444859970,4770,4775,4805,4770,3466
|
|
20241129,105400,428317180,4775,4810,4810,4775,2122
|
|
20241129,105300,418163555,4795,4795,4795,4795,227
|
|
20241129,105200,417075090,4795,4810,4810,4795,46
|
|
20241129,105100,416854430,4810,4810,4810,4810,12
|
|
20241129,105000,416796710,4810,4810,4810,4810,0
|
|
20241129,104900,416796710,4810,4810,4810,4800,31
|
|
20241129,104800,416647700,4810,4805,4810,4805,10
|
|
20241129,104700,416599620,4810,4800,4810,4800,75
|
|
20241129,104600,416239610,4800,4800,4800,4800,31
|
|
20241129,104500,416090810,4800,4800,4800,4800,0
|
|
20241129,104400,416090810,4800,4800,4800,4800,0
|
|
20241129,104300,416090810,4800,4800,4800,4800,0
|
|
20241129,104200,416090810,4800,4800,4800,4800,226
|
|
20241129,104100,415006010,4800,4800,4800,4800,25
|
|
20241129,104000,414886010,4790,4795,4795,4790,4401
|
|
20241129,103900,393797270,4800,4800,4800,4795,340
|
|
20241129,103800,392165310,4800,4810,4810,4800,1013
|
|
20241129,103700,387297815,4810,4810,4810,4810,15
|
|
20241129,103600,387225665,4810,4810,4810,4810,27
|
|
20241129,103500,387095795,4810,4835,4835,4810,110
|
|
20241129,103400,386566670,4835,4810,4835,4805,511
|
|
20241129,103300,384108055,4800,4800,4815,4800,416
|
|
20241129,103200,382111240,4815,4805,4815,4805,11
|
|
20241129,103100,382058375,4820,4820,4820,4820,0
|
|
20241129,103000,382058375,4820,4820,4820,4820,0
|
|
20241129,102900,382058375,4820,4820,4820,4800,633
|
|
20241129,102800,379018400,4820,4835,4835,4820,67
|
|
20241129,102700,378694860,4835,4830,4840,4830,401
|
|
20241129,102600,376757020,4805,4805,4835,4805,321
|
|
20241129,102500,375205710,4835,4835,4835,4835,10
|
|
20241129,102400,375157360,4835,4835,4835,4835,0
|
|
20241129,102300,375157360,4835,4820,4835,4820,201
|
|
20241129,102200,374185540,4820,4840,4840,4820,6
|
|
20241129,102100,374156580,4840,4840,4840,4840,0
|
|
20241129,102000,374156580,4840,4840,4840,4835,317
|
|
20241129,101900,372622800,4840,4840,4840,4840,1001
|
|
20241129,101800,367777960,4845,4840,4845,4840,207
|
|
20241129,101700,366775095,4845,4845,4845,4845,0
|
|
20241129,101600,366775095,4845,4845,4845,4845,1
|
|
20241129,101500,366770250,4850,4845,4850,4845,205
|
|
20241129,101400,365776350,4860,4830,4860,4785,396
|
|
20241129,101300,363873035,4870,4875,4875,4815,5
|
|
20241129,101200,363848825,4875,4825,4880,4810,628
|
|
20241129,101100,360803465,4825,4820,4825,4820,217
|
|
20241129,101000,359757520,4820,4815,4820,4815,100
|
|
20241129,100900,359275525,4810,4800,4810,4800,960
|
|
20241129,100800,354662025,4805,4800,4805,4800,40
|
|
20241129,100700,354469950,4805,4780,4805,4770,1475
|
|
20241129,100600,347428650,4805,4790,4805,4770,304
|
|
20241129,100500,345972935,4775,4780,4780,4775,1660
|
|
20241129,100400,338043135,4780,4815,4815,4780,6833
|
|
20241129,100300,305293370,4800,4800,4800,4800,118
|
|
20241129,100200,304726970,4805,4805,4820,4805,428
|
|
20241129,100100,302670415,4805,4805,4805,4805,209
|
|
20241129,100000,301666170,4800,4810,4810,4800,1331
|
|
20241129,095900,295275220,4820,4820,4820,4820,12
|
|
20241129,095800,295217380,4825,4810,4825,4800,2952
|
|
20241129,095700,281031655,4820,4810,4820,4810,190
|
|
20241129,095600,280117695,4810,4810,4810,4810,81
|
|
20241129,095500,279728085,4810,4820,4820,4810,1817
|
|
20241129,095400,270974875,4820,4820,4820,4820,1929
|
|
20241129,095300,261677095,4825,4830,4830,4825,2213
|
|
20241129,095200,250998625,4830,4840,4840,4830,61
|
|
20241129,095100,250703670,4840,4840,4840,4830,350
|
|
20241129,095000,249010050,4840,4840,4840,4840,96
|
|
20241129,094900,248545410,4845,4845,4845,4845,3
|
|
20241129,094800,248530875,4825,4825,4825,4825,60
|
|
20241129,094700,248241375,4825,4830,4845,4825,1174
|
|
20241129,094600,242576705,4835,4850,4850,4835,408
|
|
20241129,094500,240603875,4835,4850,4850,4835,730
|
|
20241129,094400,237066165,4850,4835,4850,4835,108
|
|
20241129,094300,236543880,4835,4835,4835,4835,355
|
|
20241129,094200,234827455,4835,4835,4835,4820,254
|
|
20241129,094100,233599515,4835,4820,4835,4815,379
|
|
20241129,094000,231770010,4825,4820,4825,4815,166
|
|
20241129,093900,230969325,4820,4835,4835,4820,748
|
|
20241129,093800,227363575,4835,4825,4845,4825,490
|
|
20241129,093700,224998935,4825,4840,4840,4825,5324
|
|
20241129,093600,199282035,4845,4900,4900,4840,12154
|
|
20241129,093500,140278710,4875,4890,4890,4875,3068
|
|
20241129,093400,125311775,4890,4895,4895,4890,166
|
|
20241129,093300,124500030,4890,4890,4890,4890,0
|
|
20241129,093200,124500030,4890,4910,4910,4890,2420
|
|
20241129,093100,112666130,4900,4890,4900,4890,2755
|
|
20241129,093000,99171380,4890,4890,4890,4890,471
|
|
20241129,092900,96868190,4890,4900,4900,4890,677
|
|
20241129,092800,93557130,4900,4900,4900,4900,1
|
|
20241129,092700,93552230,4900,4900,4900,4900,90
|
|
20241129,092600,93111230,4900,4900,4900,4900,276
|
|
20241129,092500,91758830,4890,4890,4890,4890,0
|
|
20241129,092400,91758830,4890,4895,4895,4890,2000
|
|
20241129,092300,81977850,4915,4900,4915,4895,1005
|
|
20241129,092200,77058035,4900,4905,4905,4900,1848
|
|
20241129,092100,68002330,4920,4920,4920,4920,0
|
|
20241129,092000,68002330,4920,4920,4920,4920,1
|
|
20241129,091900,67997410,4905,4910,4910,4905,405
|
|
20241129,091800,66010845,4910,4905,4910,4905,312
|
|
20241129,091700,64480435,4910,4910,4910,4905,175
|
|
20241129,091600,63621190,4910,4920,4920,4910,17
|
|
20241129,091500,63537650,4920,4920,4920,4920,13
|
|
20241129,091400,63473690,4925,4905,4925,4905,648
|
|
20241129,091300,60293715,4905,4920,4920,4905,117
|
|
20241129,091200,59718800,4920,4920,4920,4920,14
|
|
20241129,091100,59649920,4915,4915,4920,4915,45
|
|
20241129,091000,59428735,4920,4915,4920,4915,150
|
|
20241129,090900,58690985,4905,4920,4920,4905,3005
|
|
20241129,090800,43936135,4920,4930,4930,4920,552
|
|
20241129,090700,41219775,4930,4920,4930,4915,816
|
|
20241129,090600,37207670,4920,4955,4955,4920,263
|
|
20241129,090500,35910165,4955,4950,4955,4920,4525
|
|
20241129,090400,13576805,4955,4945,4970,4945,9
|
|
20241129,090300,13532235,4945,4960,4960,4945,531
|
|
20241129,090200,10900265,4970,4970,4970,4970,60
|
|
20241129,090100,10602065,4970,4980,4980,4955,12
|
|
20241129,090000,10542540,4955,4975,4975,4955,2121
|