634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193100,556021750,3765,3765,3765,3765,1386
|
|
20241129,193000,556021750,3765,3765,3765,3765,0
|
|
20241129,192900,556021750,3765,3765,3765,3765,0
|
|
20241129,192800,556021750,3765,3765,3765,3765,0
|
|
20241129,192700,556021750,3765,3765,3765,3765,0
|
|
20241129,192600,556021750,3765,3765,3765,3765,0
|
|
20241129,192500,556021750,3765,3765,3765,3765,0
|
|
20241129,192400,556021750,3765,3765,3765,3765,0
|
|
20241129,192300,556021750,3765,3765,3765,3765,0
|
|
20241129,192200,556021750,3765,3765,3765,3765,0
|
|
20241129,192100,556021750,3765,3765,3765,3765,0
|
|
20241129,192000,556021750,3765,3765,3765,3765,0
|
|
20241129,191900,556021750,3765,3765,3765,3765,0
|
|
20241129,191800,556021750,3765,3765,3765,3765,0
|
|
20241129,191700,556021750,3765,3765,3765,3765,0
|
|
20241129,191600,556021750,3765,3765,3765,3765,0
|
|
20241129,191500,556021750,3765,3765,3765,3765,0
|
|
20241129,191400,556021750,3765,3765,3765,3765,0
|
|
20241129,191300,556021750,3765,3765,3765,3765,0
|
|
20241129,191200,556021750,3765,3765,3765,3765,0
|
|
20241129,191100,556021750,3765,3765,3765,3765,0
|
|
20241129,191000,556021750,3765,3765,3765,3765,0
|
|
20241129,190900,556021750,3765,3765,3765,3765,0
|
|
20241129,190800,556021750,3765,3765,3765,3765,0
|
|
20241129,190700,556021750,3765,3765,3765,3765,0
|
|
20241129,190600,556021750,3765,3765,3765,3765,0
|
|
20241129,190500,556021750,3765,3765,3765,3765,0
|
|
20241129,190400,556021750,3765,3765,3765,3765,0
|
|
20241129,190300,556021750,3765,3765,3765,3765,0
|
|
20241129,190200,556021750,3765,3765,3765,3765,0
|
|
20241129,190100,556021750,3765,3765,3765,3765,1386
|
|
20241129,190000,556021750,3765,3765,3765,3765,0
|
|
20241129,185900,556021750,3765,3765,3765,3765,0
|
|
20241129,185800,556021750,3765,3765,3765,3765,0
|
|
20241129,185700,556021750,3765,3765,3765,3765,0
|
|
20241129,185600,556021750,3765,3765,3765,3765,0
|
|
20241129,185500,556021750,3765,3765,3765,3765,0
|
|
20241129,185400,556021750,3765,3765,3765,3765,0
|
|
20241129,185300,556021750,3765,3765,3765,3765,0
|
|
20241129,185200,556021750,3765,3765,3765,3765,0
|
|
20241129,185100,556021750,3765,3765,3765,3765,0
|
|
20241129,185000,556021750,3765,3765,3765,3765,0
|
|
20241129,184900,556021750,3765,3765,3765,3765,0
|
|
20241129,184800,556021750,3765,3765,3765,3765,0
|
|
20241129,184700,556021750,3765,3765,3765,3765,0
|
|
20241129,184600,556021750,3765,3765,3765,3765,0
|
|
20241129,184500,556021750,3765,3765,3765,3765,0
|
|
20241129,184400,556021750,3765,3765,3765,3765,0
|
|
20241129,184300,556021750,3765,3765,3765,3765,0
|
|
20241129,184200,556021750,3765,3765,3765,3765,0
|
|
20241129,184100,556021750,3765,3765,3765,3765,0
|
|
20241129,184000,556021750,3765,3765,3765,3765,0
|
|
20241129,183900,556021750,3765,3765,3765,3765,0
|
|
20241129,183800,556021750,3765,3765,3765,3765,0
|
|
20241129,183700,556021750,3765,3765,3765,3765,0
|
|
20241129,183600,556021750,3765,3765,3765,3765,0
|
|
20241129,183500,556021750,3765,3765,3765,3765,0
|
|
20241129,183400,556021750,3765,3765,3765,3765,0
|
|
20241129,183300,556021750,3765,3765,3765,3765,0
|
|
20241129,183200,556021750,3765,3765,3765,3765,0
|
|
20241129,183100,556021750,3765,3765,3765,3765,1386
|
|
20241129,183000,556021750,3765,3765,3765,3765,0
|
|
20241129,182900,556021750,3765,3765,3765,3765,0
|
|
20241129,182800,556021750,3765,3765,3765,3765,0
|
|
20241129,182700,556021750,3765,3765,3765,3765,0
|
|
20241129,182600,556021750,3765,3765,3765,3765,0
|
|
20241129,182500,556021750,3765,3765,3765,3765,0
|
|
20241129,182400,556021750,3765,3765,3765,3765,0
|
|
20241129,182300,556021750,3765,3765,3765,3765,0
|
|
20241129,182200,556021750,3765,3765,3765,3765,0
|
|
20241129,182100,556021750,3765,3765,3765,3765,0
|
|
20241129,182000,556021750,3765,3765,3765,3765,0
|
|
20241129,181900,556021750,3765,3765,3765,3765,0
|
|
20241129,181800,556021750,3765,3765,3765,3765,0
|
|
20241129,181700,556021750,3765,3765,3765,3765,0
|
|
20241129,181600,556021750,3765,3765,3765,3765,0
|
|
20241129,181500,556021750,3765,3765,3765,3765,0
|
|
20241129,181400,556021750,3765,3765,3765,3765,0
|
|
20241129,181300,556021750,3765,3765,3765,3765,0
|
|
20241129,181200,556021750,3765,3765,3765,3765,0
|
|
20241129,181100,556021750,3765,3765,3765,3765,0
|
|
20241129,181000,556021750,3765,3765,3765,3765,0
|
|
20241129,180900,556021750,3765,3765,3765,3765,0
|
|
20241129,180800,556021750,3765,3765,3765,3765,0
|
|
20241129,180700,556021750,3765,3765,3765,3765,0
|
|
20241129,180600,556021750,3765,3765,3765,3765,0
|
|
20241129,180500,556021750,3765,3765,3765,3765,0
|
|
20241129,180400,556021750,3765,3765,3765,3765,0
|
|
20241129,180300,556021750,3765,3765,3765,3765,0
|
|
20241129,180200,556021750,3765,3765,3765,3765,0
|
|
20241129,180100,556021750,3765,3765,3765,3765,1386
|
|
20241129,180000,556021750,3765,3765,3765,3765,0
|
|
20241129,175900,556021750,3765,3765,3765,3765,0
|
|
20241129,175800,556021750,3765,3765,3765,3765,0
|
|
20241129,175700,556021750,3765,3765,3765,3765,0
|
|
20241129,175600,556021750,3765,3765,3765,3765,0
|
|
20241129,175500,556021750,3765,3765,3765,3765,0
|
|
20241129,175400,556021750,3765,3765,3765,3765,0
|
|
20241129,175300,556021750,3765,3765,3765,3765,0
|
|
20241129,175200,556021750,3765,3765,3765,3765,0
|
|
20241129,175100,556021750,3765,3765,3765,3765,0
|
|
20241129,175000,556021750,3765,3765,3765,3765,0
|
|
20241129,174900,556021750,3765,3765,3765,3765,0
|
|
20241129,174800,556021750,3765,3765,3765,3765,0
|
|
20241129,174700,556021750,3765,3765,3765,3765,0
|
|
20241129,174600,556021750,3765,3765,3765,3765,0
|
|
20241129,174500,556021750,3765,3765,3765,3765,0
|
|
20241129,174400,556021750,3765,3765,3765,3765,0
|
|
20241129,174300,556021750,3765,3765,3765,3765,0
|
|
20241129,174200,556021750,3765,3765,3765,3765,0
|
|
20241129,174100,556021750,3765,3765,3765,3765,0
|
|
20241129,174000,556021750,3765,3765,3765,3765,0
|
|
20241129,173900,556021750,3765,3765,3765,3765,0
|
|
20241129,173800,556021750,3765,3765,3765,3765,0
|
|
20241129,173700,556021750,3765,3765,3765,3765,0
|
|
20241129,173600,556021750,3765,3765,3765,3765,0
|
|
20241129,173500,556021750,3765,3765,3765,3765,0
|
|
20241129,173400,556021750,3765,3765,3765,3765,0
|
|
20241129,173300,556021750,3765,3765,3765,3765,0
|
|
20241129,173200,556021750,3765,3765,3765,3765,0
|
|
20241129,173100,556021750,3765,3765,3765,3765,1386
|
|
20241129,173000,556021750,3765,3765,3765,3765,0
|
|
20241129,172900,556021750,3765,3765,3765,3765,0
|
|
20241129,172800,556021750,3765,3765,3765,3765,0
|
|
20241129,172700,556021750,3765,3765,3765,3765,0
|
|
20241129,172600,556021750,3765,3765,3765,3765,0
|
|
20241129,172500,556021750,3765,3765,3765,3765,0
|
|
20241129,172400,556021750,3765,3765,3765,3765,0
|
|
20241129,172300,556021750,3765,3765,3765,3765,0
|
|
20241129,172200,556021750,3765,3765,3765,3765,0
|
|
20241129,172100,556021750,3765,3765,3765,3765,0
|
|
20241129,172000,556021750,3765,3765,3765,3765,0
|
|
20241129,171900,556021750,3765,3765,3765,3765,0
|
|
20241129,171800,556021750,3765,3765,3765,3765,0
|
|
20241129,171700,556021750,3765,3765,3765,3765,0
|
|
20241129,171600,556021750,3765,3765,3765,3765,0
|
|
20241129,171500,556021750,3765,3765,3765,3765,0
|
|
20241129,171400,556021750,3765,3765,3765,3765,0
|
|
20241129,171300,556021750,3765,3765,3765,3765,0
|
|
20241129,171200,556021750,3765,3765,3765,3765,0
|
|
20241129,171100,556021750,3765,3765,3765,3765,0
|
|
20241129,171000,556021750,3765,3765,3765,3765,0
|
|
20241129,170900,556021750,3765,3765,3765,3765,0
|
|
20241129,170800,556021750,3765,3765,3765,3765,0
|
|
20241129,170700,556021750,3765,3765,3765,3765,0
|
|
20241129,170600,556021750,3765,3765,3765,3765,0
|
|
20241129,170500,556021750,3765,3765,3765,3765,0
|
|
20241129,170400,556021750,3765,3765,3765,3765,0
|
|
20241129,170300,556021750,3765,3765,3765,3765,0
|
|
20241129,170200,556021750,3765,3765,3765,3765,0
|
|
20241129,170100,556021750,3765,3765,3765,3765,1386
|
|
20241129,170000,556021750,3765,3765,3765,3765,0
|
|
20241129,165900,556021750,3765,3765,3765,3765,0
|
|
20241129,165800,556021750,3765,3765,3765,3765,0
|
|
20241129,165700,556021750,3765,3765,3765,3765,0
|
|
20241129,165600,556021750,3765,3765,3765,3765,0
|
|
20241129,165500,556021750,3765,3765,3765,3765,0
|
|
20241129,165400,556021750,3765,3765,3765,3765,0
|
|
20241129,165300,556021750,3765,3765,3765,3765,0
|
|
20241129,165200,556021750,3765,3765,3765,3765,0
|
|
20241129,165100,556021750,3765,3765,3765,3765,0
|
|
20241129,165000,556021750,3765,3765,3765,3765,0
|
|
20241129,164900,556021750,3765,3765,3765,3765,0
|
|
20241129,164800,556021750,3765,3765,3765,3765,0
|
|
20241129,164700,556021750,3765,3765,3765,3765,0
|
|
20241129,164600,556021750,3765,3765,3765,3765,0
|
|
20241129,164500,556021750,3765,3765,3765,3765,0
|
|
20241129,164400,556021750,3765,3765,3765,3765,0
|
|
20241129,164300,556021750,3765,3765,3765,3765,0
|
|
20241129,164200,556021750,3765,3765,3765,3765,0
|
|
20241129,164100,556021750,3765,3765,3765,3765,0
|
|
20241129,164000,556021750,3765,3765,3765,3765,0
|
|
20241129,163900,556021750,3765,3765,3765,3765,0
|
|
20241129,163800,556021750,3765,3765,3765,3765,0
|
|
20241129,163700,556021750,3765,3765,3765,3765,0
|
|
20241129,163600,556021750,3765,3765,3765,3765,0
|
|
20241129,163500,556021750,3765,3765,3765,3765,0
|
|
20241129,163400,556021750,3765,3765,3765,3765,0
|
|
20241129,163300,556021750,3765,3765,3765,3765,0
|
|
20241129,163200,556021750,3765,3765,3765,3765,0
|
|
20241129,163100,556021750,3765,3765,3765,3765,1386
|
|
20241129,163000,556021750,3765,3765,3765,3765,0
|
|
20241129,162900,556021750,3765,3765,3765,3765,0
|
|
20241129,162800,556021750,3765,3765,3765,3765,0
|
|
20241129,162700,556021750,3765,3765,3765,3765,0
|
|
20241129,162600,556021750,3765,3765,3765,3765,0
|
|
20241129,162500,556021750,3765,3765,3765,3765,0
|
|
20241129,162400,556021750,3765,3765,3765,3765,0
|
|
20241129,162300,556021750,3765,3765,3765,3765,0
|
|
20241129,162200,556021750,3765,3765,3765,3765,0
|
|
20241129,162100,556021750,3765,3765,3765,3765,0
|
|
20241129,162000,556021750,3765,3765,3765,3765,0
|
|
20241129,161900,556021750,3765,3765,3765,3765,0
|
|
20241129,161800,556021750,3765,3765,3765,3765,0
|
|
20241129,161700,556021750,3765,3765,3765,3765,0
|
|
20241129,161600,556021750,3765,3765,3765,3765,0
|
|
20241129,161500,556021750,3765,3765,3765,3765,0
|
|
20241129,161400,556021750,3765,3765,3765,3765,0
|
|
20241129,161300,556021750,3765,3765,3765,3765,0
|
|
20241129,161200,556021750,3765,3765,3765,3765,0
|
|
20241129,161100,556021750,3765,3765,3765,3765,0
|
|
20241129,161000,556021750,3765,3765,3765,3765,0
|
|
20241129,160900,556021750,3765,3765,3765,3765,0
|
|
20241129,160800,556021750,3765,3765,3765,3765,0
|
|
20241129,160700,556021750,3765,3765,3765,3765,0
|
|
20241129,160600,556021750,3765,3765,3765,3765,0
|
|
20241129,160500,556021750,3765,3765,3765,3765,0
|
|
20241129,160400,556021750,3765,3765,3765,3765,0
|
|
20241129,160300,556021750,3765,3765,3765,3765,0
|
|
20241129,160200,556021750,3765,3765,3765,3765,0
|
|
20241129,160100,556021750,3765,3765,3765,3765,1386
|
|
20241129,160000,556021750,3765,3765,3765,3765,0
|
|
20241129,155900,556021750,3765,3765,3765,3765,0
|
|
20241129,155800,556021750,3765,3765,3765,3765,0
|
|
20241129,155700,556021750,3765,3765,3765,3765,0
|
|
20241129,155600,556021750,3765,3765,3765,3765,0
|
|
20241129,155500,556021750,3765,3765,3765,3765,0
|
|
20241129,155400,556021750,3765,3765,3765,3765,0
|
|
20241129,155300,556021750,3765,3765,3765,3765,0
|
|
20241129,155200,556021750,3765,3765,3765,3765,0
|
|
20241129,155100,556021750,3765,3765,3765,3765,0
|
|
20241129,155000,556021750,3765,3765,3765,3765,0
|
|
20241129,154900,556021750,3765,3765,3765,3765,0
|
|
20241129,154800,556021750,3765,3765,3765,3765,0
|
|
20241129,154700,556021750,3765,3765,3765,3765,0
|
|
20241129,154600,556021750,3765,3765,3765,3765,0
|
|
20241129,154500,556021750,3765,3765,3765,3765,0
|
|
20241129,154400,556021750,3765,3765,3765,3765,0
|
|
20241129,154300,556021750,3765,3765,3765,3765,0
|
|
20241129,154200,556021750,3765,3765,3765,3765,0
|
|
20241129,154100,556021750,3765,3765,3765,3765,0
|
|
20241129,154000,556021750,3765,3765,3765,3765,0
|
|
20241129,153900,556021750,3765,3765,3765,3765,0
|
|
20241129,153800,556021750,3765,3765,3765,3765,0
|
|
20241129,153700,556021750,3765,3765,3765,3765,0
|
|
20241129,153600,556021750,3765,3765,3765,3765,0
|
|
20241129,153500,556021750,3765,3765,3765,3765,0
|
|
20241129,153400,556021750,3765,3765,3765,3765,0
|
|
20241129,153300,556021750,3765,3765,3765,3765,0
|
|
20241129,153200,556021750,3765,3765,3765,3765,0
|
|
20241129,153100,556021750,3765,3765,3765,3765,1386
|
|
20241129,153000,556021750,3765,3765,3765,3765,1386
|
|
20241129,152900,550803460,3765,3765,3765,3765,0
|
|
20241129,152800,550803460,3765,3765,3765,3765,0
|
|
20241129,152700,550803460,3765,3765,3765,3765,0
|
|
20241129,152600,550803460,3765,3765,3765,3765,0
|
|
20241129,152500,550803460,3765,3765,3765,3765,0
|
|
20241129,152400,550803460,3765,3765,3765,3765,0
|
|
20241129,152300,550803460,3765,3765,3765,3765,0
|
|
20241129,152200,550803460,3765,3765,3765,3765,0
|
|
20241129,152100,550803460,3765,3765,3765,3765,0
|
|
20241129,152000,550803460,3765,3765,3765,3765,0
|
|
20241129,151900,550803460,3765,3760,3765,3760,20
|
|
20241129,151800,550728205,3765,3765,3765,3765,1
|
|
20241129,151700,550724440,3755,3755,3755,3750,98
|
|
20241129,151600,550356930,3750,3755,3755,3745,773
|
|
20241129,151500,547459595,3750,3750,3750,3750,373
|
|
20241129,151400,546060845,3755,3765,3765,3755,82
|
|
20241129,151300,545752405,3765,3750,3765,3750,447
|
|
20241129,151200,544072745,3755,3755,3755,3755,1
|
|
20241129,151100,544068990,3750,3750,3750,3750,500
|
|
20241129,151000,542193990,3755,3750,3755,3750,27
|
|
20241129,150900,542092640,3755,3755,3755,3755,0
|
|
20241129,150800,542092640,3755,3750,3755,3750,1654
|
|
20241129,150700,535890120,3755,3755,3755,3755,19
|
|
20241129,150600,535818775,3755,3755,3755,3755,0
|
|
20241129,150500,535818775,3755,3755,3755,3755,10
|
|
20241129,150400,535781225,3755,3755,3755,3755,1
|
|
20241129,150300,535777470,3755,3755,3755,3755,8
|
|
20241129,150200,535747430,3755,3755,3755,3755,0
|
|
20241129,150100,535747430,3755,3755,3755,3755,0
|
|
20241129,150000,535747430,3755,3750,3755,3750,374
|
|
20241129,145900,534344925,3760,3765,3765,3755,958
|
|
20241129,145800,530744505,3765,3755,3765,3755,805
|
|
20241129,145700,527721660,3760,3760,3765,3760,4
|
|
20241129,145600,527706615,3765,3765,3765,3765,2
|
|
20241129,145500,527699085,3760,3760,3760,3760,0
|
|
20241129,145400,527699085,3760,3760,3760,3760,1
|
|
20241129,145300,527695325,3755,3755,3755,3755,0
|
|
20241129,145200,527695325,3755,3755,3755,3755,0
|
|
20241129,145100,527695325,3755,3755,3755,3755,0
|
|
20241129,145000,527695325,3755,3755,3755,3755,0
|
|
20241129,144900,527695325,3755,3755,3755,3755,0
|
|
20241129,144800,527695325,3755,3755,3755,3755,2
|
|
20241129,144700,527687815,3755,3760,3760,3755,614
|
|
20241129,144600,525379180,3765,3765,3765,3765,0
|
|
20241129,144500,525379180,3765,3765,3765,3765,111
|
|
20241129,144400,524961265,3780,3780,3780,3780,0
|
|
20241129,144300,524961265,3780,3780,3780,3780,0
|
|
20241129,144200,524961265,3780,3780,3780,3780,0
|
|
20241129,144100,524961265,3780,3780,3780,3780,64
|
|
20241129,144000,524719345,3780,3780,3780,3780,0
|
|
20241129,143900,524719345,3780,3780,3780,3780,0
|
|
20241129,143800,524719345,3780,3780,3780,3780,0
|
|
20241129,143700,524719345,3780,3765,3780,3760,151
|
|
20241129,143600,524151460,3775,3775,3775,3775,0
|
|
20241129,143500,524151460,3775,3775,3775,3775,0
|
|
20241129,143400,524151460,3775,3775,3775,3775,0
|
|
20241129,143300,524151460,3775,3775,3775,3775,1
|
|
20241129,143200,524147685,3770,3770,3770,3770,1
|
|
20241129,143100,524143915,3765,3765,3765,3765,0
|
|
20241129,143000,524143915,3765,3765,3765,3765,0
|
|
20241129,142900,524143915,3765,3765,3765,3765,18
|
|
20241129,142800,524076145,3780,3780,3780,3780,0
|
|
20241129,142700,524076145,3780,3780,3780,3780,0
|
|
20241129,142600,524076145,3780,3785,3785,3780,52
|
|
20241129,142500,523879575,3780,3780,3780,3780,100
|
|
20241129,142400,523501575,3780,3780,3780,3780,100
|
|
20241129,142300,523123575,3780,3760,3780,3760,352
|
|
20241129,142200,521800035,3770,3770,3770,3770,0
|
|
20241129,142100,521800035,3770,3770,3770,3770,0
|
|
20241129,142000,521800035,3770,3760,3770,3760,605
|
|
20241129,141900,519525185,3765,3765,3765,3765,100
|
|
20241129,141800,519148685,3770,3770,3770,3770,0
|
|
20241129,141700,519148685,3770,3770,3770,3770,1
|
|
20241129,141600,519144915,3765,3770,3770,3765,578
|
|
20241129,141500,516966030,3780,3780,3780,3780,0
|
|
20241129,141400,516966030,3780,3780,3780,3780,0
|
|
20241129,141300,516966030,3780,3780,3780,3780,0
|
|
20241129,141200,516966030,3780,3780,3780,3780,0
|
|
20241129,141100,516966030,3780,3770,3780,3760,1319
|
|
20241129,141000,511999660,3770,3780,3780,3770,209
|
|
20241129,140900,511211425,3780,3780,3780,3780,0
|
|
20241129,140800,511211425,3780,3780,3780,3780,0
|
|
20241129,140700,511211425,3780,3765,3780,3760,301
|
|
20241129,140600,510078755,3765,3775,3775,3765,20
|
|
20241129,140500,510003395,3785,3785,3785,3785,0
|
|
20241129,140400,510003395,3785,3785,3785,3785,5
|
|
20241129,140300,509984470,3785,3775,3785,3760,1696
|
|
20241129,140200,503591055,3785,3775,3785,3775,36
|
|
20241129,140100,503455145,3790,3790,3790,3790,0
|
|
20241129,140000,503455145,3790,3780,3790,3780,301
|
|
20241129,135900,502317355,3780,3765,3780,3765,300
|
|
20241129,135800,501186550,3765,3765,3765,3765,0
|
|
20241129,135700,501186550,3765,3765,3765,3765,1
|
|
20241129,135600,501182785,3745,3755,3755,3745,630
|
|
20241129,135500,498822760,3760,3760,3760,3760,2
|
|
20241129,135400,498815240,3750,3750,3750,3750,0
|
|
20241129,135300,498815240,3750,3750,3750,3750,68
|
|
20241129,135200,498560240,3765,3765,3765,3765,0
|
|
20241129,135100,498560240,3765,3765,3765,3765,0
|
|
20241129,135000,498560240,3765,3765,3765,3765,1
|
|
20241129,134900,498556475,3745,3765,3765,3745,2001
|
|
20241129,134800,491062710,3750,3750,3750,3750,1000
|
|
20241129,134700,487312710,3765,3750,3765,3750,1001
|
|
20241129,134600,483558945,3745,3750,3750,3745,2001
|
|
20241129,134500,476055200,3750,3760,3760,3750,4000
|
|
20241129,134400,461055190,3770,3755,3770,3750,2354
|
|
20241129,134300,452220590,3790,3775,3790,3755,2001
|
|
20241129,134200,444706780,3755,3765,3800,3755,1038
|
|
20241129,134100,440803745,3800,3800,3800,3800,0
|
|
20241129,134000,440803745,3800,3760,3800,3750,1011
|
|
20241129,133900,437007345,3800,3770,3800,3760,662
|
|
20241129,133800,434517875,3800,3800,3800,3800,0
|
|
20241129,133700,434517875,3800,3800,3800,3800,0
|
|
20241129,133600,434517875,3800,3800,3800,3800,0
|
|
20241129,133500,434517875,3800,3775,3800,3775,121
|
|
20241129,133400,434061075,3800,3800,3800,3800,72
|
|
20241129,133300,433787475,3805,3805,3805,3805,0
|
|
20241129,133200,433787475,3805,3790,3805,3790,16
|
|
20241129,133100,433726745,3790,3775,3790,3775,2197
|
|
20241129,133000,425417480,3775,3775,3775,3775,0
|
|
20241129,132900,425417480,3775,3775,3775,3775,0
|
|
20241129,132800,425417480,3775,3775,3775,3775,0
|
|
20241129,132700,425417480,3775,3775,3775,3775,0
|
|
20241129,132600,425417480,3775,3775,3775,3775,0
|
|
20241129,132500,425417480,3775,3775,3775,3775,10
|
|
20241129,132400,425379730,3775,3775,3775,3775,22
|
|
20241129,132300,425296680,3775,3775,3775,3775,5
|
|
20241129,132200,425277805,3775,3775,3775,3775,0
|
|
20241129,132100,425277805,3775,3775,3775,3775,0
|
|
20241129,132000,425277805,3775,3775,3775,3775,100
|
|
20241129,131900,424900305,3775,3775,3775,3775,0
|
|
20241129,131800,424900305,3775,3775,3775,3775,0
|
|
20241129,131700,424900305,3775,3775,3775,3775,0
|
|
20241129,131600,424900305,3775,3775,3775,3775,0
|
|
20241129,131500,424900305,3775,3745,3775,3745,2
|
|
20241129,131400,424892785,3750,3750,3750,3750,700
|
|
20241129,131300,422267785,3780,3780,3780,3780,0
|
|
20241129,131200,422267785,3780,3780,3780,3780,0
|
|
20241129,131100,422267785,3780,3775,3780,3775,13
|
|
20241129,131000,422218705,3780,3780,3780,3780,26
|
|
20241129,130900,422120425,3780,3780,3780,3780,0
|
|
20241129,130800,422120425,3780,3780,3780,3780,0
|
|
20241129,130700,422120425,3780,3780,3780,3780,100
|
|
20241129,130600,421742425,3780,3775,3780,3775,3470
|
|
20241129,130500,408643165,3780,3780,3780,3780,0
|
|
20241129,130400,408643165,3780,3775,3780,3775,1579
|
|
20241129,130300,402682435,3775,3750,3775,3750,66
|
|
20241129,130200,402434910,3750,3750,3750,3750,965
|
|
20241129,130100,398816160,3750,3755,3755,3750,161
|
|
20241129,130000,398212250,3755,3755,3755,3755,3
|
|
20241129,125900,398200985,3755,3755,3755,3755,0
|
|
20241129,125800,398200985,3755,3755,3755,3755,18
|
|
20241129,125700,398133395,3760,3760,3760,3760,1
|
|
20241129,125600,398129635,3775,3775,3775,3775,0
|
|
20241129,125500,398129635,3775,3775,3775,3775,0
|
|
20241129,125400,398129635,3775,3775,3775,3775,12
|
|
20241129,125300,398084335,3775,3755,3775,3755,11
|
|
20241129,125200,398042830,3750,3750,3750,3750,0
|
|
20241129,125100,398042830,3750,3750,3750,3750,1
|
|
20241129,125000,398039080,3755,3755,3755,3755,0
|
|
20241129,124900,398039080,3755,3755,3755,3755,55
|
|
20241129,124800,397832555,3755,3755,3760,3755,121
|
|
20241129,124700,397378195,3775,3775,3775,3775,1
|
|
20241129,124600,397374420,3775,3775,3775,3775,1
|
|
20241129,124500,397370645,3775,3775,3775,3775,1
|
|
20241129,124400,397366870,3775,3740,3775,3740,1090
|
|
20241129,124300,393290235,3760,3760,3760,3760,1
|
|
20241129,124200,393286475,3770,3770,3770,3770,1
|
|
20241129,124100,393282705,3760,3740,3760,3740,713
|
|
20241129,124000,390611825,3740,3745,3760,3740,2201
|
|
20241129,123900,382380045,3770,3745,3770,3740,1244
|
|
20241129,123800,377726000,3745,3740,3745,3740,46
|
|
20241129,123700,377553940,3745,3745,3745,3745,0
|
|
20241129,123600,377553940,3745,3740,3745,3740,922
|
|
20241129,123500,374105650,3745,3750,3750,3745,348
|
|
20241129,123400,372802365,3750,3750,3750,3750,15
|
|
20241129,123300,372746115,3750,3765,3780,3750,761
|
|
20241129,123200,369889315,3765,3765,3765,3765,0
|
|
20241129,123100,369889315,3765,3750,3765,3750,154
|
|
20241129,123000,369311800,3750,3755,3760,3750,1587
|
|
20241129,122900,363360235,3760,3760,3760,3760,0
|
|
20241129,122800,363360235,3760,3760,3760,3760,0
|
|
20241129,122700,363360235,3760,3760,3760,3760,0
|
|
20241129,122600,363360235,3760,3775,3775,3755,70
|
|
20241129,122500,363097275,3755,3775,3775,3755,45
|
|
20241129,122400,362928215,3775,3775,3775,3775,0
|
|
20241129,122300,362928215,3775,3775,3775,3775,1
|
|
20241129,122200,362924440,3755,3775,3775,3755,50
|
|
20241129,122100,362736450,3780,3780,3780,3780,0
|
|
20241129,122000,362736450,3780,3775,3780,3775,9
|
|
20241129,121900,362702470,3780,3780,3780,3780,0
|
|
20241129,121800,362702470,3780,3780,3780,3780,34
|
|
20241129,121700,362573950,3780,3780,3780,3780,6
|
|
20241129,121600,362551270,3780,3780,3780,3780,0
|
|
20241129,121500,362551270,3780,3780,3780,3780,40
|
|
20241129,121400,362400070,3780,3780,3780,3780,0
|
|
20241129,121300,362400070,3780,3780,3780,3780,0
|
|
20241129,121200,362400070,3780,3780,3780,3780,0
|
|
20241129,121100,362400070,3780,3780,3780,3780,1
|
|
20241129,121000,362396290,3780,3780,3780,3780,5
|
|
20241129,120900,362377390,3780,3780,3780,3780,0
|
|
20241129,120800,362377390,3780,3780,3780,3780,0
|
|
20241129,120700,362377390,3780,3780,3780,3775,305
|
|
20241129,120600,361226005,3775,3775,3775,3775,300
|
|
20241129,120500,360093505,3775,3770,3775,3770,501
|
|
20241129,120400,358204730,3770,3760,3770,3755,35
|
|
20241129,120300,358073265,3780,3780,3780,3780,0
|
|
20241129,120200,358073265,3780,3780,3780,3780,0
|
|
20241129,120100,358073265,3780,3780,3785,3780,79
|
|
20241129,120000,357774640,3785,3780,3785,3780,276
|
|
20241129,115900,356731350,3785,3765,3785,3765,439
|
|
20241129,115800,355076115,3765,3765,3765,3765,0
|
|
20241129,115700,355076115,3765,3765,3765,3765,0
|
|
20241129,115600,355076115,3765,3760,3765,3760,501
|
|
20241129,115500,353192350,3760,3760,3760,3760,2
|
|
20241129,115400,353184830,3760,3760,3760,3760,1
|
|
20241129,115300,353181070,3765,3765,3765,3765,30
|
|
20241129,115200,353068120,3765,3765,3765,3765,14
|
|
20241129,115100,353015410,3765,3765,3765,3765,0
|
|
20241129,115000,353015410,3765,3765,3765,3765,25
|
|
20241129,114900,352921285,3765,3765,3765,3765,0
|
|
20241129,114800,352921285,3765,3765,3765,3765,0
|
|
20241129,114700,352921285,3765,3765,3765,3765,20
|
|
20241129,114600,352845985,3765,3765,3765,3765,0
|
|
20241129,114500,352845985,3765,3765,3765,3765,0
|
|
20241129,114400,352845985,3765,3765,3765,3765,2
|
|
20241129,114300,352838455,3765,3765,3765,3765,10
|
|
20241129,114200,352800805,3765,3765,3765,3765,80
|
|
20241129,114100,352499605,3765,3765,3765,3765,0
|
|
20241129,114000,352499605,3765,3765,3765,3765,90
|
|
20241129,113900,352160755,3765,3765,3765,3765,1
|
|
20241129,113800,352156990,3745,3770,3770,3745,737
|
|
20241129,113700,349393005,3770,3770,3770,3770,0
|
|
20241129,113600,349393005,3770,3770,3770,3770,0
|
|
20241129,113500,349393005,3770,3770,3770,3770,0
|
|
20241129,113400,349393005,3770,3770,3770,3770,0
|
|
20241129,113300,349393005,3770,3770,3770,3770,2
|
|
20241129,113200,349385465,3770,3770,3770,3770,10
|
|
20241129,113100,349347765,3770,3770,3770,3770,0
|
|
20241129,113000,349347765,3770,3770,3770,3770,20
|
|
20241129,112900,349272365,3770,3770,3770,3770,1
|
|
20241129,112800,349268595,3750,3750,3750,3750,180
|
|
20241129,112700,348593595,3750,3750,3750,3745,193
|
|
20241129,112600,347869975,3755,3760,3760,3755,639
|
|
20241129,112500,345470480,3775,3755,3775,3755,211
|
|
20241129,112400,344678155,3775,3775,3775,3775,0
|
|
20241129,112300,344678155,3775,3775,3775,3755,82
|
|
20241129,112200,344370205,3755,3755,3755,3755,172
|
|
20241129,112100,343724345,3755,3755,3755,3755,100
|
|
20241129,112000,343348845,3755,3755,3755,3755,0
|
|
20241129,111900,343348845,3755,3775,3775,3755,21
|
|
20241129,111800,343269970,3770,3755,3770,3755,181
|
|
20241129,111700,342590300,3775,3775,3775,3775,0
|
|
20241129,111600,342590300,3775,3775,3775,3775,0
|
|
20241129,111500,342590300,3775,3775,3775,3775,10
|
|
20241129,111400,342552550,3785,3760,3785,3755,447
|
|
20241129,111300,340873485,3760,3760,3760,3760,170
|
|
20241129,111200,340234285,3760,3760,3760,3760,0
|
|
20241129,111100,340234285,3760,3765,3765,3760,667
|
|
20241129,111000,337726155,3765,3765,3765,3765,0
|
|
20241129,110900,337726155,3765,3785,3785,3765,9136
|
|
20241129,110800,303273945,3785,3785,3785,3785,140
|
|
20241129,110700,302744045,3790,3790,3790,3790,5
|
|
20241129,110600,302725095,3800,3800,3800,3800,0
|
|
20241129,110500,302725095,3800,3800,3800,3800,0
|
|
20241129,110400,302725095,3800,3795,3800,3795,8
|
|
20241129,110300,302694705,3795,3795,3795,3795,8
|
|
20241129,110200,302664345,3790,3790,3790,3790,235
|
|
20241129,110100,301773695,3790,3790,3790,3790,20
|
|
20241129,110000,301697895,3790,3785,3790,3785,271
|
|
20241129,105900,300672155,3785,3785,3785,3785,0
|
|
20241129,105800,300672155,3785,3785,3785,3785,7
|
|
20241129,105700,300645660,3785,3770,3785,3770,81
|
|
20241129,105600,300340275,3770,3775,3785,3770,522
|
|
20241129,105500,298369805,3775,3770,3775,3770,2
|
|
20241129,105400,298362260,3775,3775,3775,3775,65
|
|
20241129,105300,298116885,3775,3770,3775,3765,675
|
|
20241129,105200,295574690,3775,3775,3775,3775,120
|
|
20241129,105100,295121690,3775,3775,3775,3775,106
|
|
20241129,105000,294721540,3765,3765,3775,3765,33
|
|
20241129,104900,294597285,3765,3770,3770,3765,373
|
|
20241129,104800,293192905,3775,3770,3775,3770,236
|
|
20241129,104700,292303180,3770,3780,3780,3770,456
|
|
20241129,104600,290583360,3790,3790,3790,3780,502
|
|
20241129,104500,288685780,3780,3785,3785,3780,379
|
|
20241129,104400,287253135,3785,3790,3790,3785,317
|
|
20241129,104300,286052580,3795,3795,3795,3795,1
|
|
20241129,104200,286048785,3805,3805,3805,3805,6
|
|
20241129,104100,286025955,3805,3790,3805,3790,48
|
|
20241129,104000,285844020,3790,3800,3805,3790,1234
|
|
20241129,103900,281156165,3805,3805,3805,3805,48
|
|
20241129,103800,280973525,3815,3815,3815,3800,3160
|
|
20241129,103700,268942350,3820,3820,3820,3820,402
|
|
20241129,103600,267406710,3820,3820,3820,3820,603
|
|
20241129,103500,265103250,3815,3815,3820,3815,7858
|
|
20241129,103400,235124975,3820,3835,3835,3820,262
|
|
20241129,103300,234124105,3830,3830,3830,3830,4
|
|
20241129,103200,234108785,3830,3830,3830,3830,1
|
|
20241129,103100,234104955,3835,3830,3835,3830,10
|
|
20241129,103000,234066650,3830,3830,3830,3830,1
|
|
20241129,102900,234062820,3820,3835,3835,3820,1333
|
|
20241129,102800,228969935,3835,3830,3835,3830,6
|
|
20241129,102700,228946945,3835,3835,3835,3835,0
|
|
20241129,102600,228946945,3835,3835,3835,3835,0
|
|
20241129,102500,228946945,3835,3835,3835,3835,0
|
|
20241129,102400,228946945,3835,3835,3835,3835,0
|
|
20241129,102300,228946945,3835,3835,3835,3835,12
|
|
20241129,102200,228900925,3835,3835,3835,3830,10
|
|
20241129,102100,228862580,3845,3845,3845,3845,0
|
|
20241129,102000,228862580,3845,3845,3845,3845,0
|
|
20241129,101900,228862580,3845,3845,3845,3845,10
|
|
20241129,101800,228824130,3845,3845,3845,3845,210
|
|
20241129,101700,228016680,3845,3830,3845,3830,31
|
|
20241129,101600,227897925,3845,3845,3845,3845,1
|
|
20241129,101500,227894080,3830,3830,3830,3830,469
|
|
20241129,101400,226097810,3830,3820,3830,3820,951
|
|
20241129,101300,222464980,3820,3820,3820,3815,834
|
|
20241129,101200,219279125,3820,3820,3820,3820,0
|
|
20241129,101100,219279125,3820,3820,3820,3820,24
|
|
20241129,101000,219187445,3820,3820,3820,3820,1250
|
|
20241129,100900,214412445,3820,3820,3820,3820,20
|
|
20241129,100800,214336045,3820,3820,3820,3815,1028
|
|
20241129,100700,210409935,3820,3820,3820,3820,40
|
|
20241129,100600,210257135,3820,3820,3820,3820,24
|
|
20241129,100500,210165455,3820,3820,3820,3820,11
|
|
20241129,100400,210123435,3830,3830,3830,3830,0
|
|
20241129,100300,210123435,3830,3815,3830,3815,3194
|
|
20241129,100200,197928310,3820,3820,3820,3820,0
|
|
20241129,100100,197928310,3820,3820,3820,3820,1010
|
|
20241129,100000,194070110,3830,3820,3830,3820,1001
|
|
20241129,095900,190246280,3820,3820,3820,3820,62
|
|
20241129,095800,190009440,3820,3840,3840,3820,6974
|
|
20241129,095700,163265535,3830,3840,3840,3830,865
|
|
20241129,095600,159952170,3840,3840,3840,3840,29
|
|
20241129,095500,159840810,3845,3845,3845,3835,56
|
|
20241129,095400,159625870,3835,3835,3835,3835,202
|
|
20241129,095300,158851200,3835,3840,3840,3835,108
|
|
20241129,095200,158436980,3845,3840,3845,3840,13
|
|
20241129,095100,158387040,3845,3845,3845,3845,51
|
|
20241129,095000,158190945,3845,3840,3845,3840,80
|
|
20241129,094900,157883630,3840,3840,3845,3840,220
|
|
20241129,094800,157038780,3845,3850,3850,3845,5397
|
|
20241129,094700,136261520,3855,3865,3865,3855,3
|
|
20241129,094600,136249940,3865,3855,3865,3855,203
|
|
20241129,094500,135467355,3855,3865,3865,3855,333
|
|
20241129,094400,134183070,3865,3865,3865,3865,27
|
|
20241129,094300,134078715,3865,3865,3865,3865,19
|
|
20241129,094200,134005280,3865,3865,3865,3865,109
|
|
20241129,094100,133583995,3865,3865,3865,3865,6
|
|
20241129,094000,133560805,3865,3865,3865,3865,20
|
|
20241129,093900,133483505,3865,3865,3865,3865,264
|
|
20241129,093800,132463145,3865,3865,3865,3865,0
|
|
20241129,093700,132463145,3865,3865,3865,3865,1
|
|
20241129,093600,132459280,3850,3860,3860,3850,2321
|
|
20241129,093500,123514945,3865,3865,3885,3860,2101
|
|
20241129,093400,115404270,3865,3875,3875,3865,1000
|
|
20241129,093300,111538825,3880,3885,3885,3880,229
|
|
20241129,093200,110649665,3895,3895,3895,3895,1
|
|
20241129,093100,110645770,3885,3885,3885,3885,330
|
|
20241129,093000,109363720,3885,3885,3885,3885,5
|
|
20241129,092900,109344295,3885,3885,3885,3885,0
|
|
20241129,092800,109344295,3885,3885,3885,3885,0
|
|
20241129,092700,109344295,3885,3885,3885,3885,0
|
|
20241129,092600,109344295,3885,3885,3885,3885,1
|
|
20241129,092500,109340410,3875,3880,3880,3875,4253
|
|
20241129,092400,92858695,3885,3885,3885,3885,1
|
|
20241129,092300,92854810,3880,3880,3880,3880,340
|
|
20241129,092200,91535610,3880,3880,3880,3880,5
|
|
20241129,092100,91516210,3885,3885,3885,3885,0
|
|
20241129,092000,91516210,3885,3885,3885,3885,20
|
|
20241129,091900,91438510,3885,3885,3885,3885,30
|
|
20241129,091800,91321960,3895,3895,3895,3895,0
|
|
20241129,091700,91321960,3895,3880,3895,3875,5187
|
|
20241129,091600,71220140,3910,3910,3910,3910,0
|
|
20241129,091500,71220140,3910,3885,3910,3880,152
|
|
20241129,091400,70629650,3915,3915,3915,3915,1
|
|
20241129,091300,70625735,3880,3875,3900,3875,1459
|
|
20241129,091200,64966050,3850,3875,3875,3850,436
|
|
20241129,091100,63286925,3850,3875,3875,3850,503
|
|
20241129,091000,61350280,3860,3850,3860,3840,1097
|
|
20241129,090900,57122180,3855,3860,3860,3855,9752
|
|
20241129,090800,19528200,3880,3880,3885,3855,1193
|
|
20241129,090700,14924560,3915,3930,3930,3880,785
|
|
20241129,090600,11878675,3935,3935,3935,3935,0
|
|
20241129,090500,11878675,3935,3870,3935,3870,1489
|
|
20241129,090400,6116180,3875,3880,3880,3875,318
|
|
20241129,090300,4882395,3895,3885,3895,3885,53
|
|
20241129,090200,4676460,3885,3905,3905,3885,125
|
|
20241129,090100,4189265,3910,3955,3955,3910,721
|
|
20241129,090000,1354460,3955,3995,3995,3955,342
|