655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195200,322723010,4610,4610,4610,4610,2592
|
|
20241128,195100,322723010,4610,4610,4610,4610,0
|
|
20241128,195000,322723010,4610,4610,4610,4610,0
|
|
20241128,194900,322723010,4610,4610,4610,4610,0
|
|
20241128,194800,322723010,4610,4610,4610,4610,0
|
|
20241128,194700,322723010,4610,4610,4610,4610,0
|
|
20241128,194600,322723010,4610,4610,4610,4610,0
|
|
20241128,194500,322723010,4610,4610,4610,4610,0
|
|
20241128,194400,322723010,4610,4610,4610,4610,0
|
|
20241128,194300,322723010,4610,4610,4610,4610,0
|
|
20241128,194200,322723010,4610,4610,4610,4610,0
|
|
20241128,194100,322723010,4610,4610,4610,4610,0
|
|
20241128,194000,322723010,4610,4610,4610,4610,0
|
|
20241128,193900,322723010,4610,4610,4610,4610,0
|
|
20241128,193800,322723010,4610,4610,4610,4610,0
|
|
20241128,193700,322723010,4610,4610,4610,4610,0
|
|
20241128,193600,322723010,4610,4610,4610,4610,0
|
|
20241128,193500,322723010,4610,4610,4610,4610,0
|
|
20241128,193400,322723010,4610,4610,4610,4610,0
|
|
20241128,193300,322723010,4610,4610,4610,4610,0
|
|
20241128,193200,322723010,4610,4610,4610,4610,0
|
|
20241128,193100,322723010,4610,4610,4610,4610,0
|
|
20241128,193000,322723010,4610,4610,4610,4610,0
|
|
20241128,192900,322723010,4610,4610,4610,4610,0
|
|
20241128,192800,322723010,4610,4610,4610,4610,0
|
|
20241128,192700,322723010,4610,4610,4610,4610,0
|
|
20241128,192600,322723010,4610,4610,4610,4610,0
|
|
20241128,192500,322723010,4610,4610,4610,4610,0
|
|
20241128,192400,322723010,4610,4610,4610,4610,0
|
|
20241128,192300,322723010,4610,4610,4610,4610,0
|
|
20241128,192200,322723010,4610,4610,4610,4610,2592
|
|
20241128,192100,322723010,4610,4610,4610,4610,0
|
|
20241128,192000,322723010,4610,4610,4610,4610,0
|
|
20241128,191900,322723010,4610,4610,4610,4610,0
|
|
20241128,191800,322723010,4610,4610,4610,4610,0
|
|
20241128,191700,322723010,4610,4610,4610,4610,0
|
|
20241128,191600,322723010,4610,4610,4610,4610,0
|
|
20241128,191500,322723010,4610,4610,4610,4610,0
|
|
20241128,191400,322723010,4610,4610,4610,4610,0
|
|
20241128,191300,322723010,4610,4610,4610,4610,0
|
|
20241128,191200,322723010,4610,4610,4610,4610,0
|
|
20241128,191100,322723010,4610,4610,4610,4610,0
|
|
20241128,191000,322723010,4610,4610,4610,4610,0
|
|
20241128,190900,322723010,4610,4610,4610,4610,0
|
|
20241128,190800,322723010,4610,4610,4610,4610,0
|
|
20241128,190700,322723010,4610,4610,4610,4610,0
|
|
20241128,190600,322723010,4610,4610,4610,4610,0
|
|
20241128,190500,322723010,4610,4610,4610,4610,0
|
|
20241128,190400,322723010,4610,4610,4610,4610,0
|
|
20241128,190300,322723010,4610,4610,4610,4610,0
|
|
20241128,190200,322723010,4610,4610,4610,4610,0
|
|
20241128,190100,322723010,4610,4610,4610,4610,0
|
|
20241128,190000,322723010,4610,4610,4610,4610,0
|
|
20241128,185900,322723010,4610,4610,4610,4610,0
|
|
20241128,185800,322723010,4610,4610,4610,4610,0
|
|
20241128,185700,322723010,4610,4610,4610,4610,0
|
|
20241128,185600,322723010,4610,4610,4610,4610,0
|
|
20241128,185500,322723010,4610,4610,4610,4610,0
|
|
20241128,185400,322723010,4610,4610,4610,4610,0
|
|
20241128,185300,322723010,4610,4610,4610,4610,0
|
|
20241128,185200,322723010,4610,4610,4610,4610,2592
|
|
20241128,185100,322723010,4610,4610,4610,4610,0
|
|
20241128,185000,322723010,4610,4610,4610,4610,0
|
|
20241128,184900,322723010,4610,4610,4610,4610,0
|
|
20241128,184800,322723010,4610,4610,4610,4610,0
|
|
20241128,184700,322723010,4610,4610,4610,4610,0
|
|
20241128,184600,322723010,4610,4610,4610,4610,0
|
|
20241128,184500,322723010,4610,4610,4610,4610,0
|
|
20241128,184400,322723010,4610,4610,4610,4610,0
|
|
20241128,184300,322723010,4610,4610,4610,4610,0
|
|
20241128,184200,322723010,4610,4610,4610,4610,0
|
|
20241128,184100,322723010,4610,4610,4610,4610,0
|
|
20241128,184000,322723010,4610,4610,4610,4610,0
|
|
20241128,183900,322723010,4610,4610,4610,4610,0
|
|
20241128,183800,322723010,4610,4610,4610,4610,0
|
|
20241128,183700,322723010,4610,4610,4610,4610,0
|
|
20241128,183600,322723010,4610,4610,4610,4610,0
|
|
20241128,183500,322723010,4610,4610,4610,4610,0
|
|
20241128,183400,322723010,4610,4610,4610,4610,0
|
|
20241128,183300,322723010,4610,4610,4610,4610,0
|
|
20241128,183200,322723010,4610,4610,4610,4610,0
|
|
20241128,183100,322723010,4610,4610,4610,4610,0
|
|
20241128,183000,322723010,4610,4610,4610,4610,0
|
|
20241128,182900,322723010,4610,4610,4610,4610,0
|
|
20241128,182800,322723010,4610,4610,4610,4610,0
|
|
20241128,182700,322723010,4610,4610,4610,4610,0
|
|
20241128,182600,322723010,4610,4610,4610,4610,0
|
|
20241128,182500,322723010,4610,4610,4610,4610,0
|
|
20241128,182400,322723010,4610,4610,4610,4610,0
|
|
20241128,182300,322723010,4610,4610,4610,4610,0
|
|
20241128,182200,322723010,4610,4610,4610,4610,2592
|
|
20241128,182100,322723010,4610,4610,4610,4610,0
|
|
20241128,182000,322723010,4610,4610,4610,4610,0
|
|
20241128,181900,322723010,4610,4610,4610,4610,0
|
|
20241128,181800,322723010,4610,4610,4610,4610,0
|
|
20241128,181700,322723010,4610,4610,4610,4610,0
|
|
20241128,181600,322723010,4610,4610,4610,4610,0
|
|
20241128,181500,322723010,4610,4610,4610,4610,0
|
|
20241128,181400,322723010,4610,4610,4610,4610,0
|
|
20241128,181300,322723010,4610,4610,4610,4610,0
|
|
20241128,181200,322723010,4610,4610,4610,4610,0
|
|
20241128,181100,322723010,4610,4610,4610,4610,0
|
|
20241128,181000,322723010,4610,4610,4610,4610,0
|
|
20241128,180900,322723010,4610,4610,4610,4610,0
|
|
20241128,180800,322723010,4610,4610,4610,4610,0
|
|
20241128,180700,322723010,4610,4610,4610,4610,0
|
|
20241128,180600,322723010,4610,4610,4610,4610,0
|
|
20241128,180500,322723010,4610,4610,4610,4610,0
|
|
20241128,180400,322723010,4610,4610,4610,4610,0
|
|
20241128,180300,322723010,4610,4610,4610,4610,0
|
|
20241128,180200,322723010,4610,4610,4610,4610,0
|
|
20241128,180100,322723010,4610,4610,4610,4610,0
|
|
20241128,180000,322723010,4610,4610,4610,4610,0
|
|
20241128,175900,322723010,4610,4610,4610,4610,0
|
|
20241128,175800,322723010,4610,4610,4610,4610,0
|
|
20241128,175700,322723010,4610,4610,4610,4610,0
|
|
20241128,175600,322723010,4610,4610,4610,4610,0
|
|
20241128,175500,322723010,4610,4610,4610,4610,0
|
|
20241128,175400,322723010,4610,4610,4610,4610,0
|
|
20241128,175300,322723010,4610,4610,4610,4610,0
|
|
20241128,175200,322723010,4610,4610,4610,4610,2592
|
|
20241128,175100,322723010,4610,4610,4610,4610,0
|
|
20241128,175000,322723010,4610,4610,4610,4610,0
|
|
20241128,174900,322723010,4610,4610,4610,4610,0
|
|
20241128,174800,322723010,4610,4610,4610,4610,0
|
|
20241128,174700,322723010,4610,4610,4610,4610,0
|
|
20241128,174600,322723010,4610,4610,4610,4610,0
|
|
20241128,174500,322723010,4610,4610,4610,4610,0
|
|
20241128,174400,322723010,4610,4610,4610,4610,0
|
|
20241128,174300,322723010,4610,4610,4610,4610,0
|
|
20241128,174200,322723010,4610,4610,4610,4610,0
|
|
20241128,174100,322723010,4610,4610,4610,4610,0
|
|
20241128,174000,322723010,4610,4610,4610,4610,0
|
|
20241128,173900,322723010,4610,4610,4610,4610,0
|
|
20241128,173800,322723010,4610,4610,4610,4610,0
|
|
20241128,173700,322723010,4610,4610,4610,4610,0
|
|
20241128,173600,322723010,4610,4610,4610,4610,0
|
|
20241128,173500,322723010,4610,4610,4610,4610,0
|
|
20241128,173400,322723010,4610,4610,4610,4610,0
|
|
20241128,173300,322723010,4610,4610,4610,4610,0
|
|
20241128,173200,322723010,4610,4610,4610,4610,0
|
|
20241128,173100,322723010,4610,4610,4610,4610,0
|
|
20241128,173000,322723010,4610,4610,4610,4610,0
|
|
20241128,172900,322723010,4610,4610,4610,4610,0
|
|
20241128,172800,322723010,4610,4610,4610,4610,0
|
|
20241128,172700,322723010,4610,4610,4610,4610,0
|
|
20241128,172600,322723010,4610,4610,4610,4610,0
|
|
20241128,172500,322723010,4610,4610,4610,4610,0
|
|
20241128,172400,322723010,4610,4610,4610,4610,0
|
|
20241128,172300,322723010,4610,4610,4610,4610,0
|
|
20241128,172200,322723010,4610,4610,4610,4610,2592
|
|
20241128,172100,322723010,4610,4610,4610,4610,0
|
|
20241128,172000,322723010,4610,4610,4610,4610,0
|
|
20241128,171900,322723010,4610,4610,4610,4610,0
|
|
20241128,171800,322723010,4610,4610,4610,4610,0
|
|
20241128,171700,322723010,4610,4610,4610,4610,0
|
|
20241128,171600,322723010,4610,4610,4610,4610,0
|
|
20241128,171500,322723010,4610,4610,4610,4610,0
|
|
20241128,171400,322723010,4610,4610,4610,4610,0
|
|
20241128,171300,322723010,4610,4610,4610,4610,0
|
|
20241128,171200,322723010,4610,4610,4610,4610,0
|
|
20241128,171100,322723010,4610,4610,4610,4610,0
|
|
20241128,171000,322723010,4610,4610,4610,4610,0
|
|
20241128,170900,322723010,4610,4610,4610,4610,0
|
|
20241128,170800,322723010,4610,4610,4610,4610,0
|
|
20241128,170700,322723010,4610,4610,4610,4610,0
|
|
20241128,170600,322723010,4610,4610,4610,4610,0
|
|
20241128,170500,322723010,4610,4610,4610,4610,0
|
|
20241128,170400,322723010,4610,4610,4610,4610,0
|
|
20241128,170300,322723010,4610,4610,4610,4610,0
|
|
20241128,170200,322723010,4610,4610,4610,4610,0
|
|
20241128,170100,322723010,4610,4610,4610,4610,0
|
|
20241128,170000,322723010,4610,4610,4610,4610,0
|
|
20241128,165900,322723010,4610,4610,4610,4610,0
|
|
20241128,165800,322723010,4610,4610,4610,4610,0
|
|
20241128,165700,322723010,4610,4610,4610,4610,0
|
|
20241128,165600,322723010,4610,4610,4610,4610,0
|
|
20241128,165500,322723010,4610,4610,4610,4610,0
|
|
20241128,165400,322723010,4610,4610,4610,4610,0
|
|
20241128,165300,322723010,4610,4610,4610,4610,0
|
|
20241128,165200,322723010,4610,4610,4610,4610,2592
|
|
20241128,165100,322723010,4610,4610,4610,4610,0
|
|
20241128,165000,322723010,4610,4610,4610,4610,0
|
|
20241128,164900,322723010,4610,4610,4610,4610,0
|
|
20241128,164800,322723010,4610,4610,4610,4610,0
|
|
20241128,164700,322723010,4610,4610,4610,4610,0
|
|
20241128,164600,322723010,4610,4610,4610,4610,0
|
|
20241128,164500,322723010,4610,4610,4610,4610,0
|
|
20241128,164400,322723010,4610,4610,4610,4610,0
|
|
20241128,164300,322723010,4610,4610,4610,4610,0
|
|
20241128,164200,322723010,4610,4610,4610,4610,0
|
|
20241128,164100,322723010,4610,4610,4610,4610,0
|
|
20241128,164000,322723010,4610,4610,4610,4610,0
|
|
20241128,163900,322723010,4610,4610,4610,4610,0
|
|
20241128,163800,322723010,4610,4610,4610,4610,0
|
|
20241128,163700,322723010,4610,4610,4610,4610,0
|
|
20241128,163600,322723010,4610,4610,4610,4610,0
|
|
20241128,163500,322723010,4610,4610,4610,4610,0
|
|
20241128,163400,322723010,4610,4610,4610,4610,0
|
|
20241128,163300,322723010,4610,4610,4610,4610,0
|
|
20241128,163200,322723010,4610,4610,4610,4610,0
|
|
20241128,163100,322723010,4610,4610,4610,4610,0
|
|
20241128,163000,322723010,4610,4610,4610,4610,0
|
|
20241128,162900,322723010,4610,4610,4610,4610,0
|
|
20241128,162800,322723010,4610,4610,4610,4610,0
|
|
20241128,162700,322723010,4610,4610,4610,4610,0
|
|
20241128,162600,322723010,4610,4610,4610,4610,0
|
|
20241128,162500,322723010,4610,4610,4610,4610,0
|
|
20241128,162400,322723010,4610,4610,4610,4610,0
|
|
20241128,162300,322723010,4610,4610,4610,4610,0
|
|
20241128,162200,322723010,4610,4610,4610,4610,2592
|
|
20241128,162100,322723010,4610,4610,4610,4610,0
|
|
20241128,162000,322723010,4610,4610,4610,4610,0
|
|
20241128,161900,322723010,4610,4610,4610,4610,0
|
|
20241128,161800,322723010,4610,4610,4610,4610,0
|
|
20241128,161700,322723010,4610,4610,4610,4610,0
|
|
20241128,161600,322723010,4610,4610,4610,4610,0
|
|
20241128,161500,322723010,4610,4610,4610,4610,0
|
|
20241128,161400,322723010,4610,4610,4610,4610,0
|
|
20241128,161300,322723010,4610,4610,4610,4610,0
|
|
20241128,161200,322723010,4610,4610,4610,4610,0
|
|
20241128,161100,322723010,4610,4610,4610,4610,0
|
|
20241128,161000,322723010,4610,4610,4610,4610,0
|
|
20241128,160900,322723010,4610,4610,4610,4610,0
|
|
20241128,160800,322723010,4610,4610,4610,4610,0
|
|
20241128,160700,322723010,4610,4610,4610,4610,0
|
|
20241128,160600,322723010,4610,4610,4610,4610,0
|
|
20241128,160500,322723010,4610,4610,4610,4610,0
|
|
20241128,160400,322723010,4610,4610,4610,4610,0
|
|
20241128,160300,322723010,4610,4610,4610,4610,0
|
|
20241128,160200,322723010,4610,4610,4610,4610,0
|
|
20241128,160100,322723010,4610,4610,4610,4610,0
|
|
20241128,160000,322723010,4610,4610,4610,4610,0
|
|
20241128,155900,322723010,4610,4610,4610,4610,0
|
|
20241128,155800,322723010,4610,4610,4610,4610,0
|
|
20241128,155700,322723010,4610,4610,4610,4610,0
|
|
20241128,155600,322723010,4610,4610,4610,4610,0
|
|
20241128,155500,322723010,4610,4610,4610,4610,0
|
|
20241128,155400,322723010,4610,4610,4610,4610,0
|
|
20241128,155300,322723010,4610,4610,4610,4610,0
|
|
20241128,155200,322723010,4610,4610,4610,4610,2592
|
|
20241128,155100,322723010,4610,4610,4610,4610,0
|
|
20241128,155000,322723010,4610,4610,4610,4610,0
|
|
20241128,154900,322723010,4610,4610,4610,4610,0
|
|
20241128,154800,322723010,4610,4610,4610,4610,0
|
|
20241128,154700,322723010,4610,4610,4610,4610,0
|
|
20241128,154600,322723010,4610,4610,4610,4610,0
|
|
20241128,154500,322723010,4610,4610,4610,4610,0
|
|
20241128,154400,322723010,4610,4610,4610,4610,0
|
|
20241128,154300,322723010,4610,4610,4610,4610,0
|
|
20241128,154200,322723010,4610,4610,4610,4610,0
|
|
20241128,154100,322723010,4610,4610,4610,4610,0
|
|
20241128,154000,322723010,4610,4610,4610,4610,0
|
|
20241128,153900,322723010,4610,4610,4610,4610,0
|
|
20241128,153800,322723010,4610,4610,4610,4610,0
|
|
20241128,153700,322723010,4610,4610,4610,4610,0
|
|
20241128,153600,322723010,4610,4610,4610,4610,0
|
|
20241128,153500,322723010,4610,4610,4610,4610,0
|
|
20241128,153400,322723010,4610,4610,4610,4610,0
|
|
20241128,153300,322723010,4610,4610,4610,4610,0
|
|
20241128,153200,322723010,4610,4610,4610,4610,0
|
|
20241128,153100,322723010,4610,4610,4610,4610,0
|
|
20241128,153000,322723010,4610,4610,4610,4610,2592
|
|
20241128,152900,310773890,4570,4570,4570,4570,0
|
|
20241128,152800,310773890,4570,4570,4570,4570,0
|
|
20241128,152700,310773890,4570,4570,4570,4570,0
|
|
20241128,152600,310773890,4570,4570,4570,4570,0
|
|
20241128,152500,310773890,4570,4570,4570,4570,0
|
|
20241128,152400,310773890,4570,4570,4570,4570,0
|
|
20241128,152300,310773890,4570,4570,4570,4570,0
|
|
20241128,152200,310773890,4570,4570,4570,4570,0
|
|
20241128,152100,310773890,4570,4570,4570,4570,0
|
|
20241128,152000,310773890,4570,4570,4570,4570,0
|
|
20241128,151900,310773890,4570,4570,4570,4570,30
|
|
20241128,151800,310636790,4575,4600,4600,4570,1292
|
|
20241128,151700,304728045,4600,4600,4600,4600,0
|
|
20241128,151600,304728045,4600,4600,4600,4600,0
|
|
20241128,151500,304728045,4600,4580,4600,4580,1007
|
|
20241128,151400,300114075,4575,4575,4575,4575,0
|
|
20241128,151300,300114075,4575,4580,4580,4575,1000
|
|
20241128,151200,295538970,4580,4580,4580,4580,0
|
|
20241128,151100,295538970,4580,4580,4580,4580,0
|
|
20241128,151000,295538970,4580,4585,4585,4580,12
|
|
20241128,150900,295484005,4595,4595,4595,4595,10
|
|
20241128,150800,295438055,4595,4595,4595,4595,0
|
|
20241128,150700,295438055,4595,4595,4595,4595,10
|
|
20241128,150600,295392105,4595,4595,4595,4595,0
|
|
20241128,150500,295392105,4595,4595,4595,4595,0
|
|
20241128,150400,295392105,4595,4595,4595,4595,0
|
|
20241128,150300,295392105,4595,4595,4595,4595,0
|
|
20241128,150200,295392105,4595,4595,4595,4595,0
|
|
20241128,150100,295392105,4595,4595,4595,4595,0
|
|
20241128,150000,295392105,4595,4595,4595,4595,0
|
|
20241128,145900,295392105,4595,4590,4595,4590,69
|
|
20241128,145800,295075390,4590,4590,4590,4590,0
|
|
20241128,145700,295075390,4590,4590,4590,4580,14
|
|
20241128,145600,295011250,4590,4590,4590,4590,0
|
|
20241128,145500,295011250,4590,4590,4590,4590,0
|
|
20241128,145400,295011250,4590,4590,4590,4590,0
|
|
20241128,145300,295011250,4590,4590,4590,4590,0
|
|
20241128,145200,295011250,4590,4590,4590,4590,8
|
|
20241128,145100,294974530,4590,4590,4590,4590,0
|
|
20241128,145000,294974530,4590,4590,4590,4590,0
|
|
20241128,144900,294974530,4590,4590,4590,4590,0
|
|
20241128,144800,294974530,4590,4590,4590,4590,0
|
|
20241128,144700,294974530,4590,4590,4590,4590,544
|
|
20241128,144600,292477570,4590,4590,4590,4590,1
|
|
20241128,144500,292472980,4595,4595,4595,4595,0
|
|
20241128,144400,292472980,4595,4595,4595,4595,0
|
|
20241128,144300,292472980,4595,4595,4595,4595,0
|
|
20241128,144200,292472980,4595,4595,4595,4595,0
|
|
20241128,144100,292472980,4595,4595,4595,4595,0
|
|
20241128,144000,292472980,4595,4595,4595,4595,0
|
|
20241128,143900,292472980,4595,4595,4595,4595,0
|
|
20241128,143800,292472980,4595,4595,4595,4595,10
|
|
20241128,143700,292427030,4590,4590,4590,4590,40
|
|
20241128,143600,292243430,4590,4590,4590,4590,0
|
|
20241128,143500,292243430,4590,4590,4590,4590,9
|
|
20241128,143400,292202120,4585,4585,4585,4585,0
|
|
20241128,143300,292202120,4585,4585,4585,4585,0
|
|
20241128,143200,292202120,4585,4585,4585,4585,9
|
|
20241128,143100,292160855,4580,4580,4580,4580,307
|
|
20241128,143000,290754795,4580,4565,4580,4565,3045
|
|
20241128,142900,276822255,4580,4600,4600,4550,10041
|
|
20241128,142800,230993160,4600,4600,4600,4600,0
|
|
20241128,142700,230993160,4600,4600,4600,4600,0
|
|
20241128,142600,230993160,4600,4600,4600,4600,0
|
|
20241128,142500,230993160,4600,4600,4600,4600,6
|
|
20241128,142400,230965560,4610,4610,4610,4610,0
|
|
20241128,142300,230965560,4610,4610,4610,4610,0
|
|
20241128,142200,230965560,4610,4610,4610,4610,30
|
|
20241128,142100,230827260,4610,4610,4610,4610,0
|
|
20241128,142000,230827260,4610,4610,4610,4610,0
|
|
20241128,141900,230827260,4610,4610,4610,4610,0
|
|
20241128,141800,230827260,4610,4610,4610,4610,0
|
|
20241128,141700,230827260,4610,4610,4610,4610,0
|
|
20241128,141600,230827260,4610,4610,4610,4610,0
|
|
20241128,141500,230827260,4610,4610,4610,4610,31
|
|
20241128,141400,230684350,4610,4610,4610,4610,0
|
|
20241128,141300,230684350,4610,4610,4610,4610,0
|
|
20241128,141200,230684350,4610,4610,4610,4610,0
|
|
20241128,141100,230684350,4610,4610,4610,4610,0
|
|
20241128,141000,230684350,4610,4610,4610,4610,0
|
|
20241128,140900,230684350,4610,4610,4610,4610,0
|
|
20241128,140800,230684350,4610,4610,4610,4610,0
|
|
20241128,140700,230684350,4610,4610,4610,4610,0
|
|
20241128,140600,230684350,4610,4610,4610,4610,0
|
|
20241128,140500,230684350,4610,4610,4610,4610,0
|
|
20241128,140400,230684350,4610,4610,4610,4610,0
|
|
20241128,140300,230684350,4610,4610,4610,4610,0
|
|
20241128,140200,230684350,4610,4610,4610,4610,0
|
|
20241128,140100,230684350,4610,4610,4610,4610,0
|
|
20241128,140000,230684350,4610,4610,4610,4610,25
|
|
20241128,135900,230569100,4600,4600,4600,4600,0
|
|
20241128,135800,230569100,4600,4600,4600,4600,0
|
|
20241128,135700,230569100,4600,4600,4600,4600,0
|
|
20241128,135600,230569100,4600,4600,4600,4600,0
|
|
20241128,135500,230569100,4600,4600,4600,4600,0
|
|
20241128,135400,230569100,4600,4600,4600,4600,0
|
|
20241128,135300,230569100,4600,4610,4610,4600,22
|
|
20241128,135200,230467800,4610,4610,4610,4610,10
|
|
20241128,135100,230421700,4610,4610,4610,4610,0
|
|
20241128,135000,230421700,4610,4610,4610,4610,0
|
|
20241128,134900,230421700,4610,4610,4610,4610,0
|
|
20241128,134800,230421700,4610,4595,4610,4595,400
|
|
20241128,134700,228581150,4590,4590,4590,4590,0
|
|
20241128,134600,228581150,4590,4590,4590,4590,0
|
|
20241128,134500,228581150,4590,4590,4590,4590,0
|
|
20241128,134400,228581150,4590,4590,4590,4590,0
|
|
20241128,134300,228581150,4590,4590,4590,4590,585
|
|
20241128,134200,225896000,4590,4590,4590,4590,100
|
|
20241128,134100,225437000,4585,4585,4585,4585,7
|
|
20241128,134000,225404905,4585,4585,4585,4585,0
|
|
20241128,133900,225404905,4585,4585,4585,4585,0
|
|
20241128,133800,225404905,4585,4585,4585,4585,0
|
|
20241128,133700,225404905,4585,4590,4590,4585,319
|
|
20241128,133600,223940715,4590,4590,4590,4590,0
|
|
20241128,133500,223940715,4590,4590,4590,4590,0
|
|
20241128,133400,223940715,4590,4590,4590,4590,0
|
|
20241128,133300,223940715,4590,4590,4590,4590,0
|
|
20241128,133200,223940715,4590,4590,4590,4590,30
|
|
20241128,133100,223803015,4610,4610,4610,4610,0
|
|
20241128,133000,223803015,4610,4610,4610,4610,0
|
|
20241128,132900,223803015,4610,4610,4610,4610,0
|
|
20241128,132800,223803015,4610,4610,4610,4610,0
|
|
20241128,132700,223803015,4610,4610,4610,4610,0
|
|
20241128,132600,223803015,4610,4610,4610,4610,0
|
|
20241128,132500,223803015,4610,4610,4610,4610,0
|
|
20241128,132400,223803015,4610,4605,4610,4605,401
|
|
20241128,132300,221955650,4585,4585,4585,4585,0
|
|
20241128,132200,221955650,4585,4585,4585,4585,0
|
|
20241128,132100,221955650,4585,4585,4585,4585,0
|
|
20241128,132000,221955650,4585,4585,4585,4585,280
|
|
20241128,131900,220671850,4580,4580,4580,4580,30
|
|
20241128,131800,220534450,4585,4585,4585,4585,0
|
|
20241128,131700,220534450,4585,4585,4585,4585,0
|
|
20241128,131600,220534450,4585,4585,4585,4585,0
|
|
20241128,131500,220534450,4585,4585,4585,4585,517
|
|
20241128,131400,218164005,4585,4585,4585,4585,904
|
|
20241128,131300,214019165,4580,4595,4595,4580,7000
|
|
20241128,131200,181946555,4605,4605,4605,4605,0
|
|
20241128,131100,181946555,4605,4605,4605,4605,1
|
|
20241128,131000,181941950,4595,4595,4595,4595,0
|
|
20241128,130900,181941950,4595,4595,4595,4595,0
|
|
20241128,130800,181941950,4595,4595,4595,4595,0
|
|
20241128,130700,181941950,4595,4595,4595,4595,0
|
|
20241128,130600,181941950,4595,4595,4595,4595,0
|
|
20241128,130500,181941950,4595,4600,4600,4595,1041
|
|
20241128,130400,177153500,4600,4600,4600,4600,0
|
|
20241128,130300,177153500,4600,4600,4600,4600,0
|
|
20241128,130200,177153500,4600,4600,4600,4600,0
|
|
20241128,130100,177153500,4600,4600,4600,4600,0
|
|
20241128,130000,177153500,4600,4600,4600,4600,3
|
|
20241128,125900,177139700,4620,4620,4620,4620,0
|
|
20241128,125800,177139700,4620,4620,4620,4620,0
|
|
20241128,125700,177139700,4620,4620,4620,4620,0
|
|
20241128,125600,177139700,4620,4620,4620,4620,0
|
|
20241128,125500,177139700,4620,4620,4620,4620,31
|
|
20241128,125400,176996480,4600,4600,4600,4600,0
|
|
20241128,125300,176996480,4600,4600,4600,4600,0
|
|
20241128,125200,176996480,4600,4600,4600,4600,0
|
|
20241128,125100,176996480,4600,4600,4600,4600,1
|
|
20241128,125000,176991880,4620,4620,4620,4620,0
|
|
20241128,124900,176991880,4620,4620,4620,4620,0
|
|
20241128,124800,176991880,4620,4620,4620,4620,0
|
|
20241128,124700,176991880,4620,4620,4620,4620,0
|
|
20241128,124600,176991880,4620,4620,4620,4620,0
|
|
20241128,124500,176991880,4620,4620,4620,4620,0
|
|
20241128,124400,176991880,4620,4620,4620,4620,0
|
|
20241128,124300,176991880,4620,4620,4620,4620,0
|
|
20241128,124200,176991880,4620,4620,4620,4620,0
|
|
20241128,124100,176991880,4620,4620,4620,4620,32
|
|
20241128,124000,176844040,4615,4615,4615,4615,0
|
|
20241128,123900,176844040,4615,4615,4615,4615,0
|
|
20241128,123800,176844040,4615,4615,4615,4615,0
|
|
20241128,123700,176844040,4615,4615,4615,4615,0
|
|
20241128,123600,176844040,4615,4615,4615,4615,5
|
|
20241128,123500,176820965,4615,4615,4615,4615,0
|
|
20241128,123400,176820965,4615,4615,4615,4615,0
|
|
20241128,123300,176820965,4615,4615,4615,4615,0
|
|
20241128,123200,176820965,4615,4615,4615,4615,0
|
|
20241128,123100,176820965,4615,4615,4615,4615,0
|
|
20241128,123000,176820965,4615,4615,4615,4615,0
|
|
20241128,122900,176820965,4615,4615,4615,4615,0
|
|
20241128,122800,176820965,4615,4595,4615,4595,10
|
|
20241128,122700,176774915,4595,4595,4595,4595,0
|
|
20241128,122600,176774915,4595,4595,4595,4595,0
|
|
20241128,122500,176774915,4595,4595,4595,4595,0
|
|
20241128,122400,176774915,4595,4595,4595,4595,0
|
|
20241128,122300,176774915,4595,4585,4595,4585,109
|
|
20241128,122200,176275060,4595,4595,4595,4595,0
|
|
20241128,122100,176275060,4595,4600,4600,4595,2404
|
|
20241128,122000,165227220,4605,4605,4605,4605,19
|
|
20241128,121900,165139725,4605,4605,4605,4605,0
|
|
20241128,121800,165139725,4605,4605,4605,4605,0
|
|
20241128,121700,165139725,4605,4605,4605,4605,0
|
|
20241128,121600,165139725,4605,4605,4605,4605,0
|
|
20241128,121500,165139725,4605,4605,4605,4605,0
|
|
20241128,121400,165139725,4605,4605,4605,4605,31
|
|
20241128,121300,164996970,4605,4605,4605,4605,110
|
|
20241128,121200,164490420,4600,4600,4600,4600,0
|
|
20241128,121100,164490420,4600,4600,4600,4600,0
|
|
20241128,121000,164490420,4600,4600,4600,4600,0
|
|
20241128,120900,164490420,4600,4600,4600,4600,0
|
|
20241128,120800,164490420,4600,4600,4600,4600,0
|
|
20241128,120700,164490420,4600,4600,4600,4600,0
|
|
20241128,120600,164490420,4600,4600,4600,4600,0
|
|
20241128,120500,164490420,4600,4600,4600,4600,0
|
|
20241128,120400,164490420,4600,4600,4600,4600,0
|
|
20241128,120300,164490420,4600,4600,4600,4600,0
|
|
20241128,120200,164490420,4600,4600,4600,4600,1
|
|
20241128,120100,164485820,4610,4610,4610,4610,0
|
|
20241128,120000,164485820,4610,4610,4610,4610,0
|
|
20241128,115900,164485820,4610,4610,4610,4610,0
|
|
20241128,115800,164485820,4610,4610,4610,4610,0
|
|
20241128,115700,164485820,4610,4610,4610,4610,0
|
|
20241128,115600,164485820,4610,4610,4610,4610,0
|
|
20241128,115500,164485820,4610,4600,4610,4600,15
|
|
20241128,115400,164416810,4590,4590,4590,4590,0
|
|
20241128,115300,164416810,4590,4595,4595,4590,416
|
|
20241128,115200,162506380,4590,4590,4590,4590,0
|
|
20241128,115100,162506380,4590,4590,4590,4590,0
|
|
20241128,115000,162506380,4590,4590,4590,4590,0
|
|
20241128,114900,162506380,4590,4590,4590,4590,0
|
|
20241128,114800,162506380,4590,4590,4590,4590,0
|
|
20241128,114700,162506380,4590,4590,4590,4590,0
|
|
20241128,114600,162506380,4590,4590,4590,4590,1760
|
|
20241128,114500,154427980,4590,4590,4590,4590,0
|
|
20241128,114400,154427980,4590,4590,4590,4590,0
|
|
20241128,114300,154427980,4590,4590,4590,4590,0
|
|
20241128,114200,154427980,4590,4590,4590,4590,357
|
|
20241128,114100,152789350,4585,4585,4585,4585,0
|
|
20241128,114000,152789350,4585,4585,4585,4585,0
|
|
20241128,113900,152789350,4585,4585,4585,4585,0
|
|
20241128,113800,152789350,4585,4585,4585,4585,100
|
|
20241128,113700,152330850,4585,4585,4585,4585,300
|
|
20241128,113600,150955350,4595,4595,4595,4595,5
|
|
20241128,113500,150932375,4585,4585,4585,4585,1015
|
|
20241128,113400,146278600,4585,4585,4585,4585,1098
|
|
20241128,113300,141244270,4585,4585,4585,4585,0
|
|
20241128,113200,141244270,4585,4585,4585,4585,231
|
|
20241128,113100,140185135,4580,4580,4580,4580,0
|
|
20241128,113000,140185135,4580,4580,4580,4580,0
|
|
20241128,112900,140185135,4580,4580,4580,4580,0
|
|
20241128,112800,140185135,4580,4580,4580,4580,0
|
|
20241128,112700,140185135,4580,4580,4580,4580,0
|
|
20241128,112600,140185135,4580,4580,4580,4580,0
|
|
20241128,112500,140185135,4580,4590,4590,4580,329
|
|
20241128,112400,138676370,4590,4590,4590,4590,30
|
|
20241128,112300,138538670,4595,4595,4595,4595,0
|
|
20241128,112200,138538670,4595,4595,4595,4595,0
|
|
20241128,112100,138538670,4595,4595,4595,4595,0
|
|
20241128,112000,138538670,4595,4595,4595,4595,0
|
|
20241128,111900,138538670,4595,4595,4595,4595,10
|
|
20241128,111800,138492720,4580,4580,4580,4580,0
|
|
20241128,111700,138492720,4580,4580,4580,4580,0
|
|
20241128,111600,138492720,4580,4585,4585,4580,495
|
|
20241128,111500,136224990,4580,4580,4580,4580,0
|
|
20241128,111400,136224990,4580,4580,4580,4580,0
|
|
20241128,111300,136224990,4580,4580,4580,4580,0
|
|
20241128,111200,136224990,4580,4580,4585,4580,705
|
|
20241128,111100,132992890,4580,4580,4580,4580,2
|
|
20241128,111000,132983730,4580,4580,4580,4580,0
|
|
20241128,110900,132983730,4580,4585,4585,4580,753
|
|
20241128,110800,129534890,4590,4590,4590,4590,20
|
|
20241128,110700,129443090,4595,4595,4595,4595,0
|
|
20241128,110600,129443090,4595,4595,4595,4595,0
|
|
20241128,110500,129443090,4595,4595,4595,4595,84
|
|
20241128,110400,129057110,4600,4600,4600,4600,0
|
|
20241128,110300,129057110,4600,4600,4600,4600,0
|
|
20241128,110200,129057110,4600,4600,4600,4600,0
|
|
20241128,110100,129057110,4600,4600,4600,4600,0
|
|
20241128,110000,129057110,4600,4595,4600,4595,680
|
|
20241128,105900,125929160,4590,4590,4590,4590,904
|
|
20241128,105800,121779800,4585,4595,4595,4585,1000
|
|
20241128,105700,117194590,4600,4600,4600,4600,287
|
|
20241128,105600,115874390,4620,4620,4620,4620,0
|
|
20241128,105500,115874390,4620,4620,4620,4620,0
|
|
20241128,105400,115874390,4620,4620,4620,4620,0
|
|
20241128,105300,115874390,4620,4620,4620,4620,0
|
|
20241128,105200,115874390,4620,4610,4620,4610,3
|
|
20241128,105100,115860545,4640,4640,4640,4640,0
|
|
20241128,105000,115860545,4640,4640,4640,4640,0
|
|
20241128,104900,115860545,4640,4640,4640,4640,0
|
|
20241128,104800,115860545,4640,4640,4640,4640,0
|
|
20241128,104700,115860545,4640,4640,4640,4640,0
|
|
20241128,104600,115860545,4640,4640,4640,4640,0
|
|
20241128,104500,115860545,4640,4640,4640,4640,0
|
|
20241128,104400,115860545,4640,4640,4640,4640,0
|
|
20241128,104300,115860545,4640,4640,4640,4640,22
|
|
20241128,104200,115758465,4640,4640,4640,4640,0
|
|
20241128,104100,115758465,4640,4635,4640,4635,500
|
|
20241128,104000,113438900,4635,4595,4640,4595,649
|
|
20241128,103900,110436330,4595,4595,4595,4595,858
|
|
20241128,103800,106493820,4580,4580,4580,4580,0
|
|
20241128,103700,106493820,4580,4580,4580,4580,0
|
|
20241128,103600,106493820,4580,4580,4580,4580,0
|
|
20241128,103500,106493820,4580,4585,4585,4580,246
|
|
20241128,103400,105367090,4585,4595,4595,4585,1170
|
|
20241128,103300,100002130,4600,4600,4600,4600,0
|
|
20241128,103200,100002130,4600,4615,4615,4600,1300
|
|
20241128,103100,94016490,4615,4615,4615,4615,0
|
|
20241128,103000,94016490,4615,4615,4615,4615,577
|
|
20241128,102900,91353635,4640,4640,4640,4640,0
|
|
20241128,102800,91353635,4640,4640,4640,4640,0
|
|
20241128,102700,91353635,4640,4640,4640,4640,0
|
|
20241128,102600,91353635,4640,4640,4640,4640,0
|
|
20241128,102500,91353635,4640,4625,4640,4625,10
|
|
20241128,102400,91307340,4620,4620,4620,4620,0
|
|
20241128,102300,91307340,4620,4620,4620,4620,0
|
|
20241128,102200,91307340,4620,4620,4640,4620,40
|
|
20241128,102100,91122150,4620,4620,4620,4620,1
|
|
20241128,102000,91117530,4615,4615,4615,4615,2
|
|
20241128,101900,91108300,4615,4615,4615,4615,28
|
|
20241128,101800,90979080,4615,4615,4615,4615,0
|
|
20241128,101700,90979080,4615,4615,4615,4615,2
|
|
20241128,101600,90969850,4600,4600,4600,4600,0
|
|
20241128,101500,90969850,4600,4600,4600,4600,0
|
|
20241128,101400,90969850,4600,4600,4600,4600,0
|
|
20241128,101300,90969850,4600,4600,4600,4600,0
|
|
20241128,101200,90969850,4600,4600,4600,4600,0
|
|
20241128,101100,90969850,4600,4600,4600,4600,67
|
|
20241128,101000,90661650,4615,4600,4615,4600,1276
|
|
20241128,100900,84791075,4600,4600,4600,4600,80
|
|
20241128,100800,84423075,4600,4600,4600,4600,0
|
|
20241128,100700,84423075,4600,4600,4600,4600,0
|
|
20241128,100600,84423075,4600,4600,4600,4600,0
|
|
20241128,100500,84423075,4600,4600,4600,4600,153
|
|
20241128,100400,83719275,4590,4590,4590,4590,1
|
|
20241128,100300,83714685,4600,4600,4600,4600,1797
|
|
20241128,100200,75448485,4600,4600,4600,4600,0
|
|
20241128,100100,75448485,4600,4600,4600,4600,0
|
|
20241128,100000,75448485,4600,4610,4610,4595,5605
|
|
20241128,095900,49661835,4610,4610,4610,4610,0
|
|
20241128,095800,49661835,4610,4610,4610,4610,1
|
|
20241128,095700,49657225,4620,4620,4620,4620,0
|
|
20241128,095600,49657225,4620,4620,4620,4620,8
|
|
20241128,095500,49620265,4610,4610,4610,4610,0
|
|
20241128,095400,49620265,4610,4610,4610,4610,0
|
|
20241128,095300,49620265,4610,4610,4610,4610,0
|
|
20241128,095200,49620265,4610,4610,4610,4610,16
|
|
20241128,095100,49546505,4610,4640,4640,4610,8
|
|
20241128,095000,49509595,4610,4610,4610,4610,40
|
|
20241128,094900,49325195,4610,4610,4610,4610,0
|
|
20241128,094800,49325195,4610,4610,4610,4610,0
|
|
20241128,094700,49325195,4610,4610,4610,4610,0
|
|
20241128,094600,49325195,4610,4610,4610,4610,0
|
|
20241128,094500,49325195,4610,4610,4610,4610,0
|
|
20241128,094400,49325195,4610,4610,4610,4610,1
|
|
20241128,094300,49320585,4610,4610,4610,4610,2
|
|
20241128,094200,49311365,4610,4610,4610,4610,13
|
|
20241128,094100,49251435,4640,4620,4640,4615,26
|
|
20241128,094000,49131215,4630,4630,4630,4630,0
|
|
20241128,093900,49131215,4630,4630,4630,4630,0
|
|
20241128,093800,49131215,4630,4630,4630,4630,0
|
|
20241128,093700,49131215,4630,4630,4630,4630,5
|
|
20241128,093600,49108065,4625,4625,4625,4625,342
|
|
20241128,093500,47526315,4620,4620,4620,4620,100
|
|
20241128,093400,47064315,4620,4655,4700,4620,1108
|
|
20241128,093300,41893170,4620,4600,4660,4600,1688
|
|
20241128,093200,34107785,4600,4600,4600,4600,0
|
|
20241128,093100,34107785,4600,4610,4610,4600,837
|
|
20241128,093000,30255325,4610,4615,4615,4610,577
|
|
20241128,092900,27592745,4620,4620,4620,4620,0
|
|
20241128,092800,27592745,4620,4620,4620,4620,0
|
|
20241128,092700,27592745,4620,4620,4620,4620,72
|
|
20241128,092600,27260105,4620,4620,4620,4615,92
|
|
20241128,092500,26835090,4630,4630,4630,4630,0
|
|
20241128,092400,26835090,4630,4630,4630,4630,0
|
|
20241128,092300,26835090,4630,4630,4630,4630,0
|
|
20241128,092200,26835090,4630,4630,4630,4630,0
|
|
20241128,092100,26835090,4630,4625,4630,4625,189
|
|
20241128,092000,25960950,4620,4620,4620,4620,0
|
|
20241128,091900,25960950,4620,4625,4625,4615,15
|
|
20241128,091800,25891660,4625,4625,4625,4625,846
|
|
20241128,091700,21978910,4625,4630,4630,4620,1850
|
|
20241128,091600,13427655,4635,4635,4635,4635,34
|
|
20241128,091500,13270065,4640,4640,4640,4640,137
|
|
20241128,091400,12634385,4645,4645,4645,4645,0
|
|
20241128,091300,12634385,4645,4645,4645,4645,0
|
|
20241128,091200,12634385,4645,4645,4645,4645,0
|
|
20241128,091100,12634385,4645,4645,4645,4645,51
|
|
20241128,091000,12397490,4650,4650,4650,4645,55
|
|
20241128,090900,12142005,4650,4650,4650,4650,109
|
|
20241128,090800,11635155,4670,4670,4670,4670,0
|
|
20241128,090700,11635155,4670,4670,4670,4670,501
|
|
20241128,090600,9295485,4655,4660,4660,4655,1094
|
|
20241128,090500,4200015,4660,4660,4660,4660,29
|
|
20241128,090400,4064875,4665,4665,4665,4665,0
|
|
20241128,090300,4064875,4665,4665,4665,4665,19
|
|
20241128,090200,3976240,4665,4665,4665,4665,1
|
|
20241128,090100,3971575,4665,4665,4665,4665,1
|
|
20241128,090000,3966910,4695,4685,4700,4665,847
|