642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193900,354954190,4980,4980,4980,4980,201
|
|
20241129,193800,354954190,4980,4980,4980,4980,0
|
|
20241129,193700,354954190,4980,4980,4980,4980,0
|
|
20241129,193600,354954190,4980,4980,4980,4980,0
|
|
20241129,193500,354954190,4980,4980,4980,4980,0
|
|
20241129,193400,354954190,4980,4980,4980,4980,0
|
|
20241129,193300,354954190,4980,4980,4980,4980,0
|
|
20241129,193200,354954190,4980,4980,4980,4980,0
|
|
20241129,193100,354954190,4980,4980,4980,4980,0
|
|
20241129,193000,354954190,4980,4980,4980,4980,0
|
|
20241129,192900,354954190,4980,4980,4980,4980,0
|
|
20241129,192800,354954190,4980,4980,4980,4980,0
|
|
20241129,192700,354954190,4980,4980,4980,4980,0
|
|
20241129,192600,354954190,4980,4980,4980,4980,0
|
|
20241129,192500,354954190,4980,4980,4980,4980,0
|
|
20241129,192400,354954190,4980,4980,4980,4980,0
|
|
20241129,192300,354954190,4980,4980,4980,4980,0
|
|
20241129,192200,354954190,4980,4980,4980,4980,0
|
|
20241129,192100,354954190,4980,4980,4980,4980,0
|
|
20241129,192000,354954190,4980,4980,4980,4980,0
|
|
20241129,191900,354954190,4980,4980,4980,4980,0
|
|
20241129,191800,354954190,4980,4980,4980,4980,0
|
|
20241129,191700,354954190,4980,4980,4980,4980,0
|
|
20241129,191600,354954190,4980,4980,4980,4980,0
|
|
20241129,191500,354954190,4980,4980,4980,4980,0
|
|
20241129,191400,354954190,4980,4980,4980,4980,0
|
|
20241129,191300,354954190,4980,4980,4980,4980,0
|
|
20241129,191200,354954190,4980,4980,4980,4980,0
|
|
20241129,191100,354954190,4980,4980,4980,4980,0
|
|
20241129,191000,354954190,4980,4980,4980,4980,0
|
|
20241129,190900,354954190,4980,4980,4980,4980,201
|
|
20241129,190800,354954190,4980,4980,4980,4980,0
|
|
20241129,190700,354954190,4980,4980,4980,4980,0
|
|
20241129,190600,354954190,4980,4980,4980,4980,0
|
|
20241129,190500,354954190,4980,4980,4980,4980,0
|
|
20241129,190400,354954190,4980,4980,4980,4980,0
|
|
20241129,190300,354954190,4980,4980,4980,4980,0
|
|
20241129,190200,354954190,4980,4980,4980,4980,0
|
|
20241129,190100,354954190,4980,4980,4980,4980,0
|
|
20241129,190000,354954190,4980,4980,4980,4980,0
|
|
20241129,185900,354954190,4980,4980,4980,4980,0
|
|
20241129,185800,354954190,4980,4980,4980,4980,0
|
|
20241129,185700,354954190,4980,4980,4980,4980,0
|
|
20241129,185600,354954190,4980,4980,4980,4980,0
|
|
20241129,185500,354954190,4980,4980,4980,4980,0
|
|
20241129,185400,354954190,4980,4980,4980,4980,0
|
|
20241129,185300,354954190,4980,4980,4980,4980,0
|
|
20241129,185200,354954190,4980,4980,4980,4980,0
|
|
20241129,185100,354954190,4980,4980,4980,4980,0
|
|
20241129,185000,354954190,4980,4980,4980,4980,0
|
|
20241129,184900,354954190,4980,4980,4980,4980,0
|
|
20241129,184800,354954190,4980,4980,4980,4980,0
|
|
20241129,184700,354954190,4980,4980,4980,4980,0
|
|
20241129,184600,354954190,4980,4980,4980,4980,0
|
|
20241129,184500,354954190,4980,4980,4980,4980,0
|
|
20241129,184400,354954190,4980,4980,4980,4980,0
|
|
20241129,184300,354954190,4980,4980,4980,4980,0
|
|
20241129,184200,354954190,4980,4980,4980,4980,0
|
|
20241129,184100,354954190,4980,4980,4980,4980,0
|
|
20241129,184000,354954190,4980,4980,4980,4980,0
|
|
20241129,183900,354954190,4980,4980,4980,4980,201
|
|
20241129,183800,354954190,4980,4980,4980,4980,0
|
|
20241129,183700,354954190,4980,4980,4980,4980,0
|
|
20241129,183600,354954190,4980,4980,4980,4980,0
|
|
20241129,183500,354954190,4980,4980,4980,4980,0
|
|
20241129,183400,354954190,4980,4980,4980,4980,0
|
|
20241129,183300,354954190,4980,4980,4980,4980,0
|
|
20241129,183200,354954190,4980,4980,4980,4980,0
|
|
20241129,183100,354954190,4980,4980,4980,4980,0
|
|
20241129,183000,354954190,4980,4980,4980,4980,0
|
|
20241129,182900,354954190,4980,4980,4980,4980,0
|
|
20241129,182800,354954190,4980,4980,4980,4980,0
|
|
20241129,182700,354954190,4980,4980,4980,4980,0
|
|
20241129,182600,354954190,4980,4980,4980,4980,0
|
|
20241129,182500,354954190,4980,4980,4980,4980,0
|
|
20241129,182400,354954190,4980,4980,4980,4980,0
|
|
20241129,182300,354954190,4980,4980,4980,4980,0
|
|
20241129,182200,354954190,4980,4980,4980,4980,0
|
|
20241129,182100,354954190,4980,4980,4980,4980,0
|
|
20241129,182000,354954190,4980,4980,4980,4980,0
|
|
20241129,181900,354954190,4980,4980,4980,4980,0
|
|
20241129,181800,354954190,4980,4980,4980,4980,0
|
|
20241129,181700,354954190,4980,4980,4980,4980,0
|
|
20241129,181600,354954190,4980,4980,4980,4980,0
|
|
20241129,181500,354954190,4980,4980,4980,4980,0
|
|
20241129,181400,354954190,4980,4980,4980,4980,0
|
|
20241129,181300,354954190,4980,4980,4980,4980,0
|
|
20241129,181200,354954190,4980,4980,4980,4980,0
|
|
20241129,181100,354954190,4980,4980,4980,4980,0
|
|
20241129,181000,354954190,4980,4980,4980,4980,0
|
|
20241129,180900,354954190,4980,4980,4980,4980,201
|
|
20241129,180800,354954190,4980,4980,4980,4980,0
|
|
20241129,180700,354954190,4980,4980,4980,4980,0
|
|
20241129,180600,354954190,4980,4980,4980,4980,0
|
|
20241129,180500,354954190,4980,4980,4980,4980,0
|
|
20241129,180400,354954190,4980,4980,4980,4980,0
|
|
20241129,180300,354954190,4980,4980,4980,4980,0
|
|
20241129,180200,354954190,4980,4980,4980,4980,0
|
|
20241129,180100,354954190,4980,4980,4980,4980,0
|
|
20241129,180000,354954190,4980,4980,4980,4980,0
|
|
20241129,175900,354954190,4980,4980,4980,4980,0
|
|
20241129,175800,354954190,4980,4980,4980,4980,0
|
|
20241129,175700,354954190,4980,4980,4980,4980,0
|
|
20241129,175600,354954190,4980,4980,4980,4980,0
|
|
20241129,175500,354954190,4980,4980,4980,4980,0
|
|
20241129,175400,354954190,4980,4980,4980,4980,0
|
|
20241129,175300,354954190,4980,4980,4980,4980,0
|
|
20241129,175200,354954190,4980,4980,4980,4980,0
|
|
20241129,175100,354954190,4980,4980,4980,4980,0
|
|
20241129,175000,354954190,4980,4980,4980,4980,0
|
|
20241129,174900,354954190,4980,4980,4980,4980,0
|
|
20241129,174800,354954190,4980,4980,4980,4980,0
|
|
20241129,174700,354954190,4980,4980,4980,4980,0
|
|
20241129,174600,354954190,4980,4980,4980,4980,0
|
|
20241129,174500,354954190,4980,4980,4980,4980,0
|
|
20241129,174400,354954190,4980,4980,4980,4980,0
|
|
20241129,174300,354954190,4980,4980,4980,4980,0
|
|
20241129,174200,354954190,4980,4980,4980,4980,0
|
|
20241129,174100,354954190,4980,4980,4980,4980,0
|
|
20241129,174000,354954190,4980,4980,4980,4980,0
|
|
20241129,173900,354954190,4980,4980,4980,4980,201
|
|
20241129,173800,354954190,4980,4980,4980,4980,0
|
|
20241129,173700,354954190,4980,4980,4980,4980,0
|
|
20241129,173600,354954190,4980,4980,4980,4980,0
|
|
20241129,173500,354954190,4980,4980,4980,4980,0
|
|
20241129,173400,354954190,4980,4980,4980,4980,0
|
|
20241129,173300,354954190,4980,4980,4980,4980,0
|
|
20241129,173200,354954190,4980,4980,4980,4980,0
|
|
20241129,173100,354954190,4980,4980,4980,4980,0
|
|
20241129,173000,354954190,4980,4980,4980,4980,0
|
|
20241129,172900,354954190,4980,4980,4980,4980,0
|
|
20241129,172800,354954190,4980,4980,4980,4980,0
|
|
20241129,172700,354954190,4980,4980,4980,4980,0
|
|
20241129,172600,354954190,4980,4980,4980,4980,0
|
|
20241129,172500,354954190,4980,4980,4980,4980,0
|
|
20241129,172400,354954190,4980,4980,4980,4980,0
|
|
20241129,172300,354954190,4980,4980,4980,4980,0
|
|
20241129,172200,354954190,4980,4980,4980,4980,0
|
|
20241129,172100,354954190,4980,4980,4980,4980,0
|
|
20241129,172000,354954190,4980,4980,4980,4980,0
|
|
20241129,171900,354954190,4980,4980,4980,4980,0
|
|
20241129,171800,354954190,4980,4980,4980,4980,0
|
|
20241129,171700,354954190,4980,4980,4980,4980,0
|
|
20241129,171600,354954190,4980,4980,4980,4980,0
|
|
20241129,171500,354954190,4980,4980,4980,4980,0
|
|
20241129,171400,354954190,4980,4980,4980,4980,0
|
|
20241129,171300,354954190,4980,4980,4980,4980,0
|
|
20241129,171200,354954190,4980,4980,4980,4980,0
|
|
20241129,171100,354954190,4980,4980,4980,4980,0
|
|
20241129,171000,354954190,4980,4980,4980,4980,0
|
|
20241129,170900,354954190,4980,4980,4980,4980,201
|
|
20241129,170800,354954190,4980,4980,4980,4980,0
|
|
20241129,170700,354954190,4980,4980,4980,4980,0
|
|
20241129,170600,354954190,4980,4980,4980,4980,0
|
|
20241129,170500,354954190,4980,4980,4980,4980,0
|
|
20241129,170400,354954190,4980,4980,4980,4980,0
|
|
20241129,170300,354954190,4980,4980,4980,4980,0
|
|
20241129,170200,354954190,4980,4980,4980,4980,0
|
|
20241129,170100,354954190,4980,4980,4980,4980,0
|
|
20241129,170000,354954190,4980,4980,4980,4980,0
|
|
20241129,165900,354954190,4980,4980,4980,4980,0
|
|
20241129,165800,354954190,4980,4980,4980,4980,0
|
|
20241129,165700,354954190,4980,4980,4980,4980,0
|
|
20241129,165600,354954190,4980,4980,4980,4980,0
|
|
20241129,165500,354954190,4980,4980,4980,4980,0
|
|
20241129,165400,354954190,4980,4980,4980,4980,0
|
|
20241129,165300,354954190,4980,4980,4980,4980,0
|
|
20241129,165200,354954190,4980,4980,4980,4980,0
|
|
20241129,165100,354954190,4980,4980,4980,4980,0
|
|
20241129,165000,354954190,4980,4980,4980,4980,0
|
|
20241129,164900,354954190,4980,4980,4980,4980,0
|
|
20241129,164800,354954190,4980,4980,4980,4980,0
|
|
20241129,164700,354954190,4980,4980,4980,4980,0
|
|
20241129,164600,354954190,4980,4980,4980,4980,0
|
|
20241129,164500,354954190,4980,4980,4980,4980,0
|
|
20241129,164400,354954190,4980,4980,4980,4980,0
|
|
20241129,164300,354954190,4980,4980,4980,4980,0
|
|
20241129,164200,354954190,4980,4980,4980,4980,0
|
|
20241129,164100,354954190,4980,4980,4980,4980,0
|
|
20241129,164000,354954190,4980,4980,4980,4980,0
|
|
20241129,163900,354954190,4980,4980,4980,4980,201
|
|
20241129,163800,354954190,4980,4980,4980,4980,0
|
|
20241129,163700,354954190,4980,4980,4980,4980,0
|
|
20241129,163600,354954190,4980,4980,4980,4980,0
|
|
20241129,163500,354954190,4980,4980,4980,4980,0
|
|
20241129,163400,354954190,4980,4980,4980,4980,0
|
|
20241129,163300,354954190,4980,4980,4980,4980,0
|
|
20241129,163200,354954190,4980,4980,4980,4980,0
|
|
20241129,163100,354954190,4980,4980,4980,4980,0
|
|
20241129,163000,354954190,4980,4980,4980,4980,0
|
|
20241129,162900,354954190,4980,4980,4980,4980,0
|
|
20241129,162800,354954190,4980,4980,4980,4980,0
|
|
20241129,162700,354954190,4980,4980,4980,4980,0
|
|
20241129,162600,354954190,4980,4980,4980,4980,0
|
|
20241129,162500,354954190,4980,4980,4980,4980,0
|
|
20241129,162400,354954190,4980,4980,4980,4980,0
|
|
20241129,162300,354954190,4980,4980,4980,4980,0
|
|
20241129,162200,354954190,4980,4980,4980,4980,0
|
|
20241129,162100,354954190,4980,4980,4980,4980,0
|
|
20241129,162000,354954190,4980,4980,4980,4980,0
|
|
20241129,161900,354954190,4980,4980,4980,4980,0
|
|
20241129,161800,354954190,4980,4980,4980,4980,0
|
|
20241129,161700,354954190,4980,4980,4980,4980,0
|
|
20241129,161600,354954190,4980,4980,4980,4980,0
|
|
20241129,161500,354954190,4980,4980,4980,4980,0
|
|
20241129,161400,354954190,4980,4980,4980,4980,0
|
|
20241129,161300,354954190,4980,4980,4980,4980,0
|
|
20241129,161200,354954190,4980,4980,4980,4980,0
|
|
20241129,161100,354954190,4980,4980,4980,4980,0
|
|
20241129,161000,354954190,4980,4980,4980,4980,0
|
|
20241129,160900,354954190,4980,4980,4980,4980,201
|
|
20241129,160800,354954190,4980,4980,4980,4980,0
|
|
20241129,160700,354954190,4980,4980,4980,4980,0
|
|
20241129,160600,354954190,4980,4980,4980,4980,0
|
|
20241129,160500,354954190,4980,4980,4980,4980,0
|
|
20241129,160400,354954190,4980,4980,4980,4980,0
|
|
20241129,160300,354954190,4980,4980,4980,4980,0
|
|
20241129,160200,354954190,4980,4980,4980,4980,0
|
|
20241129,160100,354954190,4980,4980,4980,4980,0
|
|
20241129,160000,354954190,4980,4980,4980,4980,0
|
|
20241129,155900,354954190,4980,4980,4980,4980,0
|
|
20241129,155800,354954190,4980,4980,4980,4980,0
|
|
20241129,155700,354954190,4980,4980,4980,4980,0
|
|
20241129,155600,354954190,4980,4980,4980,4980,0
|
|
20241129,155500,354954190,4980,4980,4980,4980,0
|
|
20241129,155400,354954190,4980,4980,4980,4980,0
|
|
20241129,155300,354954190,4980,4980,4980,4980,0
|
|
20241129,155200,354954190,4980,4980,4980,4980,0
|
|
20241129,155100,354954190,4980,4980,4980,4980,0
|
|
20241129,155000,354954190,4980,4980,4980,4980,0
|
|
20241129,154900,354954190,4980,4980,4980,4980,0
|
|
20241129,154800,354954190,4980,4980,4980,4980,0
|
|
20241129,154700,354954190,4980,4980,4980,4980,0
|
|
20241129,154600,354954190,4980,4980,4980,4980,0
|
|
20241129,154500,354954190,4980,4980,4980,4980,0
|
|
20241129,154400,354954190,4980,4980,4980,4980,0
|
|
20241129,154300,354954190,4980,4980,4980,4980,0
|
|
20241129,154200,354954190,4980,4980,4980,4980,0
|
|
20241129,154100,354954190,4980,4980,4980,4980,0
|
|
20241129,154000,354954190,4980,4980,4980,4980,0
|
|
20241129,153900,354954190,4980,4980,4980,4980,201
|
|
20241129,153800,354954190,4980,4980,4980,4980,0
|
|
20241129,153700,354954190,4980,4980,4980,4980,0
|
|
20241129,153600,354954190,4980,4980,4980,4980,0
|
|
20241129,153500,354954190,4980,4980,4980,4980,0
|
|
20241129,153400,354954190,4980,4980,4980,4980,0
|
|
20241129,153300,354954190,4980,4980,4980,4980,0
|
|
20241129,153200,354954190,4980,4980,4980,4980,0
|
|
20241129,153100,354954190,4980,4980,4980,4980,0
|
|
20241129,153000,354954190,4980,4980,4980,4980,201
|
|
20241129,152900,353953210,4950,4950,4950,4950,0
|
|
20241129,152800,353953210,4950,4950,4950,4950,0
|
|
20241129,152700,353953210,4950,4950,4950,4950,0
|
|
20241129,152600,353953210,4950,4950,4950,4950,0
|
|
20241129,152500,353953210,4950,4950,4950,4950,0
|
|
20241129,152400,353953210,4950,4950,4950,4950,0
|
|
20241129,152300,353953210,4950,4950,4950,4950,0
|
|
20241129,152200,353953210,4950,4950,4950,4950,0
|
|
20241129,152100,353953210,4950,4950,4950,4950,0
|
|
20241129,152000,353953210,4950,4950,4950,4950,0
|
|
20241129,151900,353953210,4950,4955,4955,4950,82
|
|
20241129,151800,353546910,4945,4945,4945,4945,76
|
|
20241129,151700,353171090,4945,4945,4945,4945,45
|
|
20241129,151600,352948565,4945,4945,4945,4945,72
|
|
20241129,151500,352592525,4945,4945,4945,4940,256
|
|
20241129,151400,351327855,4945,4945,4945,4945,27
|
|
20241129,151300,351194340,4945,4940,4945,4940,91
|
|
20241129,151200,350744745,4945,4945,4945,4945,3
|
|
20241129,151100,350729910,4940,4940,4940,4940,0
|
|
20241129,151000,350729910,4940,4940,4940,4940,0
|
|
20241129,150900,350729910,4940,4945,4945,4940,82
|
|
20241129,150800,350324825,4945,4945,4945,4940,1442
|
|
20241129,150700,343201315,4945,4945,4945,4945,8
|
|
20241129,150600,343161755,4945,4945,4945,4945,17
|
|
20241129,150500,343077690,4945,4945,4945,4945,18
|
|
20241129,150400,342988680,4945,4945,4945,4945,200
|
|
20241129,150300,341999680,4945,4945,4945,4945,0
|
|
20241129,150200,341999680,4945,4945,4945,4945,0
|
|
20241129,150100,341999680,4945,4945,4945,4945,6
|
|
20241129,150000,341970010,4945,4945,4945,4945,928
|
|
20241129,145900,337381050,4945,4945,4945,4945,0
|
|
20241129,145800,337381050,4945,4945,4945,4945,0
|
|
20241129,145700,337381050,4945,4945,4945,4945,26
|
|
20241129,145600,337252480,4945,4945,4945,4945,645
|
|
20241129,145500,334062955,4955,4955,4955,4955,0
|
|
20241129,145400,334062955,4955,4950,4955,4950,52
|
|
20241129,145300,333805305,4945,4945,4945,4945,916
|
|
20241129,145200,329275685,4950,4950,4950,4950,115
|
|
20241129,145100,328706435,4955,4955,4955,4955,0
|
|
20241129,145000,328706435,4955,4955,4955,4955,9
|
|
20241129,144900,328661840,4955,4965,4965,4955,150
|
|
20241129,144800,327917640,4965,4965,4965,4965,68
|
|
20241129,144700,327580020,4965,4965,4970,4965,134
|
|
20241129,144600,326914490,4965,4960,4965,4960,160
|
|
20241129,144500,326120805,4960,4960,4960,4960,76
|
|
20241129,144400,325743845,4955,4955,4955,4955,0
|
|
20241129,144300,325743845,4955,4955,4955,4955,25
|
|
20241129,144200,325619970,4955,4955,4955,4955,80
|
|
20241129,144100,325223570,4950,4955,4955,4950,402
|
|
20241129,144000,323233200,4955,4960,4960,4955,245
|
|
20241129,143900,322018915,4960,4960,4960,4960,0
|
|
20241129,143800,322018915,4960,4960,4960,4960,134
|
|
20241129,143700,321354275,4960,4965,4965,4960,29
|
|
20241129,143600,321210340,4965,4965,4965,4965,94
|
|
20241129,143500,320743630,4965,4965,4965,4965,54
|
|
20241129,143400,320475520,4960,4960,4960,4960,72
|
|
20241129,143300,320118400,4960,4960,4960,4960,19
|
|
20241129,143200,320024160,4960,4970,4970,4960,616
|
|
20241129,143100,316963095,4970,4975,4975,4970,74
|
|
20241129,143000,316595090,4975,4970,4975,4970,64
|
|
20241129,142900,316276920,4965,4970,4970,4965,80
|
|
20241129,142800,315879580,4965,4965,4965,4965,54
|
|
20241129,142700,315611470,4965,4965,4965,4965,11
|
|
20241129,142600,315556855,4960,4960,4960,4960,0
|
|
20241129,142500,315556855,4960,4960,4960,4960,88
|
|
20241129,142400,315120375,4965,4965,4965,4965,54
|
|
20241129,142300,314852265,4965,4965,4965,4965,58
|
|
20241129,142200,314564295,4965,4965,4965,4965,16
|
|
20241129,142100,314484855,4960,4960,4960,4960,21
|
|
20241129,142000,314380695,4960,4965,4965,4960,56
|
|
20241129,141900,314102895,4965,4965,4965,4965,45
|
|
20241129,141800,313879470,4965,4965,4965,4965,33
|
|
20241129,141700,313715625,4965,4965,4965,4965,71
|
|
20241129,141600,313363110,4965,4965,4965,4965,552
|
|
20241129,141500,310622430,4965,4960,4965,4960,238
|
|
20241129,141400,309440875,4960,4960,4960,4960,49
|
|
20241129,141300,309197835,4960,4965,4965,4960,360
|
|
20241129,141200,307412110,4960,4960,4960,4960,27
|
|
20241129,141100,307278190,4955,4955,4955,4955,0
|
|
20241129,141000,307278190,4955,4960,4960,4955,96
|
|
20241129,140900,306802205,4960,4965,4965,4960,547
|
|
20241129,140800,304088980,4965,4965,4965,4965,41
|
|
20241129,140700,303885415,4965,4965,4965,4965,61
|
|
20241129,140600,303582550,4965,4965,4965,4965,95
|
|
20241129,140500,303110875,4960,4960,4960,4960,1381
|
|
20241129,140400,296261115,4965,4965,4965,4965,854
|
|
20241129,140300,292021005,4965,4965,4965,4965,0
|
|
20241129,140200,292021005,4965,4970,4970,4965,33
|
|
20241129,140100,291857040,4970,4975,4975,4970,122
|
|
20241129,140000,291250405,4975,4975,4975,4975,32
|
|
20241129,135900,291091205,4975,4975,4975,4975,60
|
|
20241129,135800,290792705,4975,4975,4975,4975,21
|
|
20241129,135700,290688230,4970,4970,4970,4970,0
|
|
20241129,135600,290688230,4970,4975,4980,4970,603
|
|
20241129,135500,287690825,4975,4975,4975,4975,40
|
|
20241129,135400,287491825,4975,4975,4975,4975,74
|
|
20241129,135300,287123675,4975,4975,4975,4975,8
|
|
20241129,135200,287083875,4970,4970,4970,4970,0
|
|
20241129,135100,287083875,4970,4975,4975,4970,83
|
|
20241129,135000,286671255,4970,4970,4970,4970,0
|
|
20241129,134900,286671255,4970,4975,4980,4970,158
|
|
20241129,134800,285885385,4970,4970,4970,4970,19
|
|
20241129,134700,285790955,4965,4965,4965,4965,310
|
|
20241129,134600,284251805,4965,4965,4965,4965,75
|
|
20241129,134500,283879430,4965,4965,4965,4965,22
|
|
20241129,134400,283770200,4965,4965,4965,4965,93
|
|
20241129,134300,283308455,4960,4960,4960,4960,43
|
|
20241129,134200,283095175,4960,4960,4960,4960,55
|
|
20241129,134100,282822375,4960,4960,4960,4960,37
|
|
20241129,134000,282638855,4960,4960,4960,4960,65
|
|
20241129,133900,282316455,4955,4955,4955,4955,190
|
|
20241129,133800,281375005,4945,4960,4960,4945,3212
|
|
20241129,133700,265475630,4960,4980,4985,4960,2541
|
|
20241129,133600,252861120,4975,4975,4975,4975,0
|
|
20241129,133500,252861120,4975,4975,4975,4975,51
|
|
20241129,133400,252607395,4985,4975,4985,4975,53
|
|
20241129,133300,252343420,4970,4970,4970,4970,0
|
|
20241129,133200,252343420,4970,4985,4985,4970,341
|
|
20241129,133100,250647955,4985,4985,4985,4985,54
|
|
20241129,133000,250378765,4985,4985,4985,4985,28
|
|
20241129,132900,250239185,4985,4985,4985,4985,60
|
|
20241129,132800,249940085,4985,4985,4985,4985,48
|
|
20241129,132700,249700805,4985,4985,4985,4985,78
|
|
20241129,132600,249311975,4985,4990,4990,4985,109
|
|
20241129,132500,248768430,4990,4990,4990,4990,26
|
|
20241129,132400,248638690,4985,4985,4990,4985,63
|
|
20241129,132300,248324595,4985,4985,4985,4985,32
|
|
20241129,132200,248165075,4985,4980,4985,4980,70
|
|
20241129,132100,247816135,4980,4980,4980,4980,41
|
|
20241129,132000,247611955,4980,4980,4980,4980,31
|
|
20241129,131900,247457575,4980,4980,4980,4980,85
|
|
20241129,131800,247034275,4980,4980,4980,4980,49
|
|
20241129,131700,246790255,4980,4980,4980,4980,50
|
|
20241129,131600,246541255,4980,4980,4980,4980,33
|
|
20241129,131500,246376915,4980,4980,4985,4980,38
|
|
20241129,131400,246187545,4985,4980,4985,4980,64
|
|
20241129,131300,245868520,4985,4980,4985,4980,37
|
|
20241129,131200,245684085,4985,4980,4985,4980,117
|
|
20241129,131100,245101240,4975,4975,4975,4975,1
|
|
20241129,131000,245096265,4970,4970,4970,4970,6
|
|
20241129,130900,245066445,4965,4970,4970,4965,516
|
|
20241129,130800,242502430,4965,4980,4980,4960,5403
|
|
20241129,130700,215666785,4980,4980,4980,4980,120
|
|
20241129,130600,215069185,4980,4980,4980,4980,54
|
|
20241129,130500,214800265,4980,4980,4980,4980,30
|
|
20241129,130400,214650865,4980,4980,4980,4980,54
|
|
20241129,130300,214381945,4980,4980,4980,4980,39
|
|
20241129,130200,214187725,4980,4980,4980,4980,67
|
|
20241129,130100,213854065,4980,4980,4980,4980,40
|
|
20241129,130000,213654865,4980,4980,4980,4980,54
|
|
20241129,125900,213385945,4980,4980,4980,4980,59
|
|
20241129,125800,213092125,4980,4980,4980,4980,37
|
|
20241129,125700,212907865,4980,4980,4980,4980,51
|
|
20241129,125600,212653885,4980,4980,4980,4980,18
|
|
20241129,125500,212564245,4980,4980,4980,4980,33
|
|
20241129,125400,212399905,4980,4980,4980,4980,60
|
|
20241129,125300,212101105,4980,4980,4980,4980,41
|
|
20241129,125200,211896925,4980,4980,4980,4980,40
|
|
20241129,125100,211697725,4980,4980,4980,4980,40
|
|
20241129,125000,211498525,4980,4980,4980,4980,29
|
|
20241129,124900,211354105,4980,4980,4980,4980,28
|
|
20241129,124800,211214665,4980,4980,4980,4980,50
|
|
20241129,124700,210965665,4980,4980,4980,4980,42
|
|
20241129,124600,210756505,4980,4980,4980,4980,21
|
|
20241129,124500,210651925,4980,4980,4980,4980,51
|
|
20241129,124400,210397945,4980,4980,4980,4980,76
|
|
20241129,124300,210019465,4985,4980,4985,4980,28
|
|
20241129,124200,209879905,4985,4985,4985,4975,1048
|
|
20241129,124100,204660655,4985,4990,4990,4985,171
|
|
20241129,124000,203807465,4990,4995,4995,4990,260
|
|
20241129,123900,202509420,5000,5000,5000,5000,76
|
|
20241129,123800,202129420,5000,5000,5000,5000,29
|
|
20241129,123700,201984420,5000,5000,5000,5000,55
|
|
20241129,123600,201709420,5000,5010,5010,5000,60
|
|
20241129,123500,201409190,5010,5010,5010,5010,48
|
|
20241129,123400,201168710,5010,5010,5010,5010,53
|
|
20241129,123300,200903180,5010,5010,5010,5010,58
|
|
20241129,123200,200612600,5010,5000,5010,5000,44
|
|
20241129,123100,200392240,4995,5000,5000,4995,50
|
|
20241129,123000,200142260,5000,5000,5000,5000,39
|
|
20241129,122900,199947260,5000,5000,5000,5000,64
|
|
20241129,122800,199627260,5010,5010,5010,5010,38
|
|
20241129,122700,199436880,5000,5010,5010,5000,410
|
|
20241129,122600,197385650,5020,5020,5020,5020,1
|
|
20241129,122500,197380630,5020,5020,5020,5020,1
|
|
20241129,122400,197375610,5010,5010,5020,5010,71
|
|
20241129,122300,197019780,5010,5010,5010,5010,33
|
|
20241129,122200,196854450,5010,5010,5010,5010,54
|
|
20241129,122100,196583910,5010,5010,5010,5010,218
|
|
20241129,122000,195491730,5020,5020,5020,5020,0
|
|
20241129,121900,195491730,5020,5020,5020,5020,0
|
|
20241129,121800,195491730,5020,5020,5020,5020,3
|
|
20241129,121700,195476670,5020,5010,5020,5010,23
|
|
20241129,121600,195361430,5010,5010,5010,5010,50
|
|
20241129,121500,195110930,5010,5010,5010,5010,61
|
|
20241129,121400,194805320,5010,5010,5010,5010,68
|
|
20241129,121300,194464640,5010,5010,5010,5010,49
|
|
20241129,121200,194219150,5010,5010,5010,5010,53
|
|
20241129,121100,193953620,5010,5010,5010,5010,31
|
|
20241129,121000,193798310,5010,5010,5010,5010,23
|
|
20241129,120900,193683080,5010,5010,5010,5010,60
|
|
20241129,120800,193382480,5010,5010,5010,5010,41
|
|
20241129,120700,193177070,5000,5000,5000,5000,32
|
|
20241129,120600,193017070,5000,5000,5000,5000,36
|
|
20241129,120500,192837070,5000,5000,5000,5000,21
|
|
20241129,120400,192732070,5000,5000,5000,5000,57
|
|
20241129,120300,192447070,5000,5000,5000,5000,50
|
|
20241129,120200,192197070,5000,5000,5000,5000,62
|
|
20241129,120100,191887070,5000,5000,5000,5000,56
|
|
20241129,120000,191607070,5000,5000,5000,5000,36
|
|
20241129,115900,191427070,5000,5010,5010,5000,65
|
|
20241129,115800,191101940,5010,5010,5010,5010,33
|
|
20241129,115700,190936610,5010,5010,5010,5010,65
|
|
20241129,115600,190610960,5010,5010,5010,5010,50
|
|
20241129,115500,190360460,5010,5010,5010,5010,46
|
|
20241129,115400,190130000,5010,5010,5010,5010,46
|
|
20241129,115300,189899540,5010,5010,5010,5010,44
|
|
20241129,115200,189679100,5010,5000,5010,5000,41
|
|
20241129,115100,189473850,5000,5000,5000,5000,84
|
|
20241129,115000,189053850,5010,5000,5010,5000,29
|
|
20241129,114900,188908690,5000,5000,5000,5000,49
|
|
20241129,114800,188663690,4995,5000,5010,4995,43
|
|
20241129,114700,188448750,5010,5000,5010,5000,57
|
|
20241129,114600,188163210,5010,5000,5010,5000,83
|
|
20241129,114500,187747410,5000,4995,5000,4995,51
|
|
20241129,114400,187492570,4990,4990,4990,4990,1
|
|
20241129,114300,187487580,4985,4985,4985,4985,57
|
|
20241129,114200,187203435,4985,4985,4985,4985,0
|
|
20241129,114100,187203435,4985,4995,4995,4985,218
|
|
20241129,114000,186115380,4995,5010,5010,4995,58
|
|
20241129,113900,185825145,5010,5010,5010,5010,51
|
|
20241129,113800,185569635,5010,5010,5010,5000,89
|
|
20241129,113700,185124165,5010,4995,5010,4995,81
|
|
20241129,113600,184718560,4990,4990,4990,4990,2
|
|
20241129,113500,184708580,4985,4985,4985,4985,0
|
|
20241129,113400,184708580,4985,4990,4990,4985,110
|
|
20241129,113300,184159735,4990,4990,4990,4990,32
|
|
20241129,113200,184000055,4990,5000,5010,4990,991
|
|
20241129,113100,179054500,5010,5000,5010,5000,52
|
|
20241129,113000,178794000,5010,5000,5010,5000,34
|
|
20241129,112900,178623680,5010,5000,5010,5000,65
|
|
20241129,112800,178298060,5010,5000,5010,5000,56
|
|
20241129,112700,178017520,5010,5000,5010,5000,60
|
|
20241129,112600,177716950,5010,5000,5010,5000,43
|
|
20241129,112500,177501540,5010,5000,5010,5000,63
|
|
20241129,112400,177185960,5010,5010,5010,5000,105
|
|
20241129,112300,176660460,5010,5010,5010,5010,42
|
|
20241129,112200,176450040,5010,5010,5010,5010,52
|
|
20241129,112100,176189520,5010,5010,5010,5010,51
|
|
20241129,112000,175934010,5010,5000,5010,5000,23
|
|
20241129,111900,175818870,5010,5010,5010,5000,251
|
|
20241129,111800,174563540,5010,5010,5010,5010,41
|
|
20241129,111700,174358130,5010,5010,5010,5010,73
|
|
20241129,111600,173992400,5010,5010,5010,5010,22
|
|
20241129,111500,173882180,5000,5000,5000,5000,14
|
|
20241129,111400,173812180,5000,5010,5010,5000,91
|
|
20241129,111300,173356820,5010,5010,5010,5010,49
|
|
20241129,111200,173111330,5010,5010,5010,5010,62
|
|
20241129,111100,172800710,5000,5000,5000,5000,0
|
|
20241129,111000,172800710,5000,5010,5010,5000,60
|
|
20241129,110900,172500360,5010,5010,5010,5010,53
|
|
20241129,110800,172234830,5000,5010,5010,5000,50
|
|
20241129,110700,171984640,5010,5010,5010,5010,62
|
|
20241129,110600,171674020,5010,5010,5010,5010,41
|
|
20241129,110500,171468610,5010,5010,5010,5010,31
|
|
20241129,110400,171313300,5010,5010,5010,5010,54
|
|
20241129,110300,171042760,5010,5010,5010,5010,62
|
|
20241129,110200,170732140,5010,5000,5010,5000,49
|
|
20241129,110100,170486920,4995,4995,4995,4995,0
|
|
20241129,110000,170486920,4995,5000,5000,4995,519
|
|
20241129,105900,167894420,5000,5000,5000,5000,75
|
|
20241129,105800,167519420,5000,5000,5000,5000,101
|
|
20241129,105700,167014420,5010,5000,5010,5000,34
|
|
20241129,105600,166844410,5000,5000,5000,5000,57
|
|
20241129,105500,166559410,5000,5000,5000,5000,29
|
|
20241129,105400,166414410,5000,5000,5000,5000,56
|
|
20241129,105300,166134410,5000,5000,5000,5000,47
|
|
20241129,105200,165899410,5000,5000,5000,5000,52
|
|
20241129,105100,165639410,5000,5000,5000,5000,132
|
|
20241129,105000,164979410,5000,5000,5000,5000,350
|
|
20241129,104900,163229410,5010,4980,5010,4980,802
|
|
20241129,104800,159218250,4975,4975,4975,4975,0
|
|
20241129,104700,159218250,4975,4980,4980,4975,1213
|
|
20241129,104600,153178115,4980,4980,4980,4980,0
|
|
20241129,104500,153178115,4980,4980,4980,4980,0
|
|
20241129,104400,153178115,4980,4980,4980,4980,0
|
|
20241129,104300,153178115,4980,4980,4980,4980,0
|
|
20241129,104200,153178115,4980,4980,4980,4980,0
|
|
20241129,104100,153178115,4980,4980,4980,4980,0
|
|
20241129,104000,153178115,4980,4985,4985,4980,169
|
|
20241129,103900,152335775,4985,4985,4985,4985,0
|
|
20241129,103800,152335775,4985,4985,4990,4985,230
|
|
20241129,103700,151188100,4980,4980,4980,4980,119
|
|
20241129,103600,150595480,4980,4980,4980,4980,2
|
|
20241129,103500,150585520,4980,4980,4980,4980,0
|
|
20241129,103400,150585520,4980,4980,4980,4980,120
|
|
20241129,103300,149987920,4975,4975,4975,4975,0
|
|
20241129,103200,149987920,4975,4975,4975,4975,0
|
|
20241129,103100,149987920,4975,4975,4975,4975,0
|
|
20241129,103000,149987920,4975,4975,4975,4975,0
|
|
20241129,102900,149987920,4975,4975,4975,4975,134
|
|
20241129,102800,149321270,4975,4975,4975,4975,0
|
|
20241129,102700,149321270,4975,4965,4975,4965,427
|
|
20241129,102600,147199075,4965,4965,4965,4965,201
|
|
20241129,102500,146201110,4965,4965,4965,4965,0
|
|
20241129,102400,146201110,4965,4965,4965,4965,219
|
|
20241129,102300,145113775,4960,4960,4960,4960,0
|
|
20241129,102200,145113775,4960,4955,4960,4955,3
|
|
20241129,102100,145098905,4950,4950,4950,4950,0
|
|
20241129,102000,145098905,4950,4950,4950,4950,0
|
|
20241129,101900,145098905,4950,4950,4950,4950,0
|
|
20241129,101800,145098905,4950,4960,4960,4945,2825
|
|
20241129,101700,131121375,4960,4960,4960,4960,0
|
|
20241129,101600,131121375,4960,4960,4960,4960,50
|
|
20241129,101500,130873375,4960,4960,4960,4960,67
|
|
20241129,101400,130541055,4960,4960,4960,4960,49
|
|
20241129,101300,130298015,4955,4955,4955,4955,0
|
|
20241129,101200,130298015,4955,4955,4955,4955,0
|
|
20241129,101100,130298015,4955,4955,4955,4955,0
|
|
20241129,101000,130298015,4955,4960,4960,4955,52
|
|
20241129,100900,130040250,4960,4965,4965,4960,162
|
|
20241129,100800,129236480,4965,4965,4965,4965,4
|
|
20241129,100700,129216620,4960,4960,4960,4960,311
|
|
20241129,100600,127674060,4960,4960,4960,4960,0
|
|
20241129,100500,127674060,4960,4960,4960,4960,801
|
|
20241129,100400,123701100,4960,4950,4960,4950,49
|
|
20241129,100300,123458535,4950,4950,4950,4950,121
|
|
20241129,100200,122859585,4945,4945,4945,4945,0
|
|
20241129,100100,122859585,4945,4945,4945,4945,40
|
|
20241129,100000,122661785,4945,4945,4945,4945,3
|
|
20241129,095900,122646950,4940,4940,4940,4940,418
|
|
20241129,095800,120582030,4940,4940,4940,4940,772
|
|
20241129,095700,116768350,4940,4940,4940,4940,2511
|
|
20241129,095600,104364010,4940,4940,4940,4940,57
|
|
20241129,095500,104082430,4940,4940,4940,4940,52
|
|
20241129,095400,103825550,4940,4960,4960,4940,2237
|
|
20241129,095300,92752665,4960,4960,4960,4960,0
|
|
20241129,095200,92752665,4960,4960,4960,4960,124
|
|
20241129,095100,92137625,4960,4960,4960,4960,20
|
|
20241129,095000,92038425,4965,4965,4965,4965,522
|
|
20241129,094900,89446695,4960,4960,4960,4960,93
|
|
20241129,094800,88985415,4960,4960,4960,4960,1
|
|
20241129,094700,88980455,4960,4960,4960,4960,148
|
|
20241129,094600,88246375,4960,4960,4960,4960,10
|
|
20241129,094500,88196775,4960,4960,4960,4960,89
|
|
20241129,094400,87755335,4960,4960,4960,4955,133
|
|
20241129,094300,87096155,4960,4960,4960,4960,100
|
|
20241129,094200,86600155,4955,4955,4955,4955,0
|
|
20241129,094100,86600155,4955,4955,4955,4955,296
|
|
20241129,094000,85133475,4955,4955,4955,4955,25
|
|
20241129,093900,85009600,4955,4960,4960,4955,266
|
|
20241129,093800,83691445,4960,4960,4960,4960,4
|
|
20241129,093700,83671605,4955,4955,4955,4955,0
|
|
20241129,093600,83671605,4955,4955,4955,4955,0
|
|
20241129,093500,83671605,4955,4955,4955,4955,104
|
|
20241129,093400,83156285,4955,4955,4955,4955,0
|
|
20241129,093300,83156285,4955,4960,4960,4955,632
|
|
20241129,093200,80023210,4960,4960,4960,4960,0
|
|
20241129,093100,80023210,4960,4960,4960,4960,266
|
|
20241129,093000,78703850,4960,4960,4960,4960,117
|
|
20241129,092900,78123530,4955,4955,4955,4955,0
|
|
20241129,092800,78123530,4955,4955,4955,4955,0
|
|
20241129,092700,78123530,4955,4950,4955,4950,778
|
|
20241129,092600,74270445,4950,4965,4965,4940,2446
|
|
20241129,092500,62168350,4965,4965,4965,4965,91
|
|
20241129,092400,61716535,4965,4965,4965,4965,51
|
|
20241129,092300,61463320,4965,4965,4965,4965,79
|
|
20241129,092200,61071085,4965,4965,4965,4965,55
|
|
20241129,092100,60798010,4965,4975,4975,4960,1679
|
|
20241129,092000,52463620,4980,4980,4980,4980,46
|
|
20241129,091900,52234540,4980,4980,4980,4980,87
|
|
20241129,091800,51801280,4980,4980,4980,4980,49
|
|
20241129,091700,51557260,4980,4970,4980,4970,41
|
|
20241129,091600,51353170,4975,4975,4975,4970,323
|
|
20241129,091500,49746255,4975,4970,4980,4970,402
|
|
20241129,091400,47746265,4970,4965,4980,4965,90
|
|
20241129,091300,47298625,4980,4960,4980,4960,451
|
|
20241129,091200,45060315,4965,4965,4965,4965,205
|
|
20241129,091100,44042490,4965,4965,4965,4965,0
|
|
20241129,091000,44042490,4965,4965,4965,4965,33
|
|
20241129,090900,43878645,4965,4975,4975,4965,4217
|
|
20241129,090800,22917850,4975,4975,4975,4975,0
|
|
20241129,090700,22917850,4975,4975,4975,4975,281
|
|
20241129,090600,21519875,4975,4975,4975,4975,35
|
|
20241129,090500,21345750,4975,4985,4985,4975,1596
|
|
20241129,090400,13397615,4985,4985,4985,4985,0
|
|
20241129,090300,13397615,4985,4985,4985,4985,437
|
|
20241129,090200,11219170,5010,4980,5010,4980,50
|
|
20241129,090100,10969945,4980,5000,5000,4980,2062
|
|
20241129,090000,696390,5010,5010,5010,5010,139
|