655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,195200,354507900,4500,4500,4500,4500,1551
|
|
20241129,195100,354507900,4500,4500,4500,4500,0
|
|
20241129,195000,354507900,4500,4500,4500,4500,0
|
|
20241129,194900,354507900,4500,4500,4500,4500,0
|
|
20241129,194800,354507900,4500,4500,4500,4500,0
|
|
20241129,194700,354507900,4500,4500,4500,4500,0
|
|
20241129,194600,354507900,4500,4500,4500,4500,0
|
|
20241129,194500,354507900,4500,4500,4500,4500,0
|
|
20241129,194400,354507900,4500,4500,4500,4500,0
|
|
20241129,194300,354507900,4500,4500,4500,4500,0
|
|
20241129,194200,354507900,4500,4500,4500,4500,0
|
|
20241129,194100,354507900,4500,4500,4500,4500,0
|
|
20241129,194000,354507900,4500,4500,4500,4500,0
|
|
20241129,193900,354507900,4500,4500,4500,4500,0
|
|
20241129,193800,354507900,4500,4500,4500,4500,0
|
|
20241129,193700,354507900,4500,4500,4500,4500,0
|
|
20241129,193600,354507900,4500,4500,4500,4500,0
|
|
20241129,193500,354507900,4500,4500,4500,4500,0
|
|
20241129,193400,354507900,4500,4500,4500,4500,0
|
|
20241129,193300,354507900,4500,4500,4500,4500,0
|
|
20241129,193200,354507900,4500,4500,4500,4500,0
|
|
20241129,193100,354507900,4500,4500,4500,4500,0
|
|
20241129,193000,354507900,4500,4500,4500,4500,0
|
|
20241129,192900,354507900,4500,4500,4500,4500,0
|
|
20241129,192800,354507900,4500,4500,4500,4500,0
|
|
20241129,192700,354507900,4500,4500,4500,4500,0
|
|
20241129,192600,354507900,4500,4500,4500,4500,0
|
|
20241129,192500,354507900,4500,4500,4500,4500,0
|
|
20241129,192400,354507900,4500,4500,4500,4500,0
|
|
20241129,192300,354507900,4500,4500,4500,4500,0
|
|
20241129,192200,354507900,4500,4500,4500,4500,1551
|
|
20241129,192100,354507900,4500,4500,4500,4500,0
|
|
20241129,192000,354507900,4500,4500,4500,4500,0
|
|
20241129,191900,354507900,4500,4500,4500,4500,0
|
|
20241129,191800,354507900,4500,4500,4500,4500,0
|
|
20241129,191700,354507900,4500,4500,4500,4500,0
|
|
20241129,191600,354507900,4500,4500,4500,4500,0
|
|
20241129,191500,354507900,4500,4500,4500,4500,0
|
|
20241129,191400,354507900,4500,4500,4500,4500,0
|
|
20241129,191300,354507900,4500,4500,4500,4500,0
|
|
20241129,191200,354507900,4500,4500,4500,4500,0
|
|
20241129,191100,354507900,4500,4500,4500,4500,0
|
|
20241129,191000,354507900,4500,4500,4500,4500,0
|
|
20241129,190900,354507900,4500,4500,4500,4500,0
|
|
20241129,190800,354507900,4500,4500,4500,4500,0
|
|
20241129,190700,354507900,4500,4500,4500,4500,0
|
|
20241129,190600,354507900,4500,4500,4500,4500,0
|
|
20241129,190500,354507900,4500,4500,4500,4500,0
|
|
20241129,190400,354507900,4500,4500,4500,4500,0
|
|
20241129,190300,354507900,4500,4500,4500,4500,0
|
|
20241129,190200,354507900,4500,4500,4500,4500,0
|
|
20241129,190100,354507900,4500,4500,4500,4500,0
|
|
20241129,190000,354507900,4500,4500,4500,4500,0
|
|
20241129,185900,354507900,4500,4500,4500,4500,0
|
|
20241129,185800,354507900,4500,4500,4500,4500,0
|
|
20241129,185700,354507900,4500,4500,4500,4500,0
|
|
20241129,185600,354507900,4500,4500,4500,4500,0
|
|
20241129,185500,354507900,4500,4500,4500,4500,0
|
|
20241129,185400,354507900,4500,4500,4500,4500,0
|
|
20241129,185300,354507900,4500,4500,4500,4500,0
|
|
20241129,185200,354507900,4500,4500,4500,4500,1551
|
|
20241129,185100,354507900,4500,4500,4500,4500,0
|
|
20241129,185000,354507900,4500,4500,4500,4500,0
|
|
20241129,184900,354507900,4500,4500,4500,4500,0
|
|
20241129,184800,354507900,4500,4500,4500,4500,0
|
|
20241129,184700,354507900,4500,4500,4500,4500,0
|
|
20241129,184600,354507900,4500,4500,4500,4500,0
|
|
20241129,184500,354507900,4500,4500,4500,4500,0
|
|
20241129,184400,354507900,4500,4500,4500,4500,0
|
|
20241129,184300,354507900,4500,4500,4500,4500,0
|
|
20241129,184200,354507900,4500,4500,4500,4500,0
|
|
20241129,184100,354507900,4500,4500,4500,4500,0
|
|
20241129,184000,354507900,4500,4500,4500,4500,0
|
|
20241129,183900,354507900,4500,4500,4500,4500,0
|
|
20241129,183800,354507900,4500,4500,4500,4500,0
|
|
20241129,183700,354507900,4500,4500,4500,4500,0
|
|
20241129,183600,354507900,4500,4500,4500,4500,0
|
|
20241129,183500,354507900,4500,4500,4500,4500,0
|
|
20241129,183400,354507900,4500,4500,4500,4500,0
|
|
20241129,183300,354507900,4500,4500,4500,4500,0
|
|
20241129,183200,354507900,4500,4500,4500,4500,0
|
|
20241129,183100,354507900,4500,4500,4500,4500,0
|
|
20241129,183000,354507900,4500,4500,4500,4500,0
|
|
20241129,182900,354507900,4500,4500,4500,4500,0
|
|
20241129,182800,354507900,4500,4500,4500,4500,0
|
|
20241129,182700,354507900,4500,4500,4500,4500,0
|
|
20241129,182600,354507900,4500,4500,4500,4500,0
|
|
20241129,182500,354507900,4500,4500,4500,4500,0
|
|
20241129,182400,354507900,4500,4500,4500,4500,0
|
|
20241129,182300,354507900,4500,4500,4500,4500,0
|
|
20241129,182200,354507900,4500,4500,4500,4500,1551
|
|
20241129,182100,354507900,4500,4500,4500,4500,0
|
|
20241129,182000,354507900,4500,4500,4500,4500,0
|
|
20241129,181900,354507900,4500,4500,4500,4500,0
|
|
20241129,181800,354507900,4500,4500,4500,4500,0
|
|
20241129,181700,354507900,4500,4500,4500,4500,0
|
|
20241129,181600,354507900,4500,4500,4500,4500,0
|
|
20241129,181500,354507900,4500,4500,4500,4500,0
|
|
20241129,181400,354507900,4500,4500,4500,4500,0
|
|
20241129,181300,354507900,4500,4500,4500,4500,0
|
|
20241129,181200,354507900,4500,4500,4500,4500,0
|
|
20241129,181100,354507900,4500,4500,4500,4500,0
|
|
20241129,181000,354507900,4500,4500,4500,4500,0
|
|
20241129,180900,354507900,4500,4500,4500,4500,0
|
|
20241129,180800,354507900,4500,4500,4500,4500,0
|
|
20241129,180700,354507900,4500,4500,4500,4500,0
|
|
20241129,180600,354507900,4500,4500,4500,4500,0
|
|
20241129,180500,354507900,4500,4500,4500,4500,0
|
|
20241129,180400,354507900,4500,4500,4500,4500,0
|
|
20241129,180300,354507900,4500,4500,4500,4500,0
|
|
20241129,180200,354507900,4500,4500,4500,4500,0
|
|
20241129,180100,354507900,4500,4500,4500,4500,0
|
|
20241129,180000,354507900,4500,4500,4500,4500,0
|
|
20241129,175900,354507900,4500,4500,4500,4500,0
|
|
20241129,175800,354507900,4500,4500,4500,4500,0
|
|
20241129,175700,354507900,4500,4500,4500,4500,0
|
|
20241129,175600,354507900,4500,4500,4500,4500,0
|
|
20241129,175500,354507900,4500,4500,4500,4500,0
|
|
20241129,175400,354507900,4500,4500,4500,4500,0
|
|
20241129,175300,354507900,4500,4500,4500,4500,0
|
|
20241129,175200,354507900,4500,4500,4500,4500,1551
|
|
20241129,175100,354507900,4500,4500,4500,4500,0
|
|
20241129,175000,354507900,4500,4500,4500,4500,0
|
|
20241129,174900,354507900,4500,4500,4500,4500,0
|
|
20241129,174800,354507900,4500,4500,4500,4500,0
|
|
20241129,174700,354507900,4500,4500,4500,4500,0
|
|
20241129,174600,354507900,4500,4500,4500,4500,0
|
|
20241129,174500,354507900,4500,4500,4500,4500,0
|
|
20241129,174400,354507900,4500,4500,4500,4500,0
|
|
20241129,174300,354507900,4500,4500,4500,4500,0
|
|
20241129,174200,354507900,4500,4500,4500,4500,0
|
|
20241129,174100,354507900,4500,4500,4500,4500,0
|
|
20241129,174000,354507900,4500,4500,4500,4500,0
|
|
20241129,173900,354507900,4500,4500,4500,4500,0
|
|
20241129,173800,354507900,4500,4500,4500,4500,0
|
|
20241129,173700,354507900,4500,4500,4500,4500,0
|
|
20241129,173600,354507900,4500,4500,4500,4500,0
|
|
20241129,173500,354507900,4500,4500,4500,4500,0
|
|
20241129,173400,354507900,4500,4500,4500,4500,0
|
|
20241129,173300,354507900,4500,4500,4500,4500,0
|
|
20241129,173200,354507900,4500,4500,4500,4500,0
|
|
20241129,173100,354507900,4500,4500,4500,4500,0
|
|
20241129,173000,354507900,4500,4500,4500,4500,0
|
|
20241129,172900,354507900,4500,4500,4500,4500,0
|
|
20241129,172800,354507900,4500,4500,4500,4500,0
|
|
20241129,172700,354507900,4500,4500,4500,4500,0
|
|
20241129,172600,354507900,4500,4500,4500,4500,0
|
|
20241129,172500,354507900,4500,4500,4500,4500,0
|
|
20241129,172400,354507900,4500,4500,4500,4500,0
|
|
20241129,172300,354507900,4500,4500,4500,4500,0
|
|
20241129,172200,354507900,4500,4500,4500,4500,1551
|
|
20241129,172100,354507900,4500,4500,4500,4500,0
|
|
20241129,172000,354507900,4500,4500,4500,4500,0
|
|
20241129,171900,354507900,4500,4500,4500,4500,0
|
|
20241129,171800,354507900,4500,4500,4500,4500,0
|
|
20241129,171700,354507900,4500,4500,4500,4500,0
|
|
20241129,171600,354507900,4500,4500,4500,4500,0
|
|
20241129,171500,354507900,4500,4500,4500,4500,0
|
|
20241129,171400,354507900,4500,4500,4500,4500,0
|
|
20241129,171300,354507900,4500,4500,4500,4500,0
|
|
20241129,171200,354507900,4500,4500,4500,4500,0
|
|
20241129,171100,354507900,4500,4500,4500,4500,0
|
|
20241129,171000,354507900,4500,4500,4500,4500,0
|
|
20241129,170900,354507900,4500,4500,4500,4500,0
|
|
20241129,170800,354507900,4500,4500,4500,4500,0
|
|
20241129,170700,354507900,4500,4500,4500,4500,0
|
|
20241129,170600,354507900,4500,4500,4500,4500,0
|
|
20241129,170500,354507900,4500,4500,4500,4500,0
|
|
20241129,170400,354507900,4500,4500,4500,4500,0
|
|
20241129,170300,354507900,4500,4500,4500,4500,0
|
|
20241129,170200,354507900,4500,4500,4500,4500,0
|
|
20241129,170100,354507900,4500,4500,4500,4500,0
|
|
20241129,170000,354507900,4500,4500,4500,4500,0
|
|
20241129,165900,354507900,4500,4500,4500,4500,0
|
|
20241129,165800,354507900,4500,4500,4500,4500,0
|
|
20241129,165700,354507900,4500,4500,4500,4500,0
|
|
20241129,165600,354507900,4500,4500,4500,4500,0
|
|
20241129,165500,354507900,4500,4500,4500,4500,0
|
|
20241129,165400,354507900,4500,4500,4500,4500,0
|
|
20241129,165300,354507900,4500,4500,4500,4500,0
|
|
20241129,165200,354507900,4500,4500,4500,4500,1551
|
|
20241129,165100,354507900,4500,4500,4500,4500,0
|
|
20241129,165000,354507900,4500,4500,4500,4500,0
|
|
20241129,164900,354507900,4500,4500,4500,4500,0
|
|
20241129,164800,354507900,4500,4500,4500,4500,0
|
|
20241129,164700,354507900,4500,4500,4500,4500,0
|
|
20241129,164600,354507900,4500,4500,4500,4500,0
|
|
20241129,164500,354507900,4500,4500,4500,4500,0
|
|
20241129,164400,354507900,4500,4500,4500,4500,0
|
|
20241129,164300,354507900,4500,4500,4500,4500,0
|
|
20241129,164200,354507900,4500,4500,4500,4500,0
|
|
20241129,164100,354507900,4500,4500,4500,4500,0
|
|
20241129,164000,354507900,4500,4500,4500,4500,0
|
|
20241129,163900,354507900,4500,4500,4500,4500,0
|
|
20241129,163800,354507900,4500,4500,4500,4500,0
|
|
20241129,163700,354507900,4500,4500,4500,4500,0
|
|
20241129,163600,354507900,4500,4500,4500,4500,0
|
|
20241129,163500,354507900,4500,4500,4500,4500,0
|
|
20241129,163400,354507900,4500,4500,4500,4500,0
|
|
20241129,163300,354507900,4500,4500,4500,4500,0
|
|
20241129,163200,354507900,4500,4500,4500,4500,0
|
|
20241129,163100,354507900,4500,4500,4500,4500,0
|
|
20241129,163000,354507900,4500,4500,4500,4500,0
|
|
20241129,162900,354507900,4500,4500,4500,4500,0
|
|
20241129,162800,354507900,4500,4500,4500,4500,0
|
|
20241129,162700,354507900,4500,4500,4500,4500,0
|
|
20241129,162600,354507900,4500,4500,4500,4500,0
|
|
20241129,162500,354507900,4500,4500,4500,4500,0
|
|
20241129,162400,354507900,4500,4500,4500,4500,0
|
|
20241129,162300,354507900,4500,4500,4500,4500,0
|
|
20241129,162200,354507900,4500,4500,4500,4500,1551
|
|
20241129,162100,354507900,4500,4500,4500,4500,0
|
|
20241129,162000,354507900,4500,4500,4500,4500,0
|
|
20241129,161900,354507900,4500,4500,4500,4500,0
|
|
20241129,161800,354507900,4500,4500,4500,4500,0
|
|
20241129,161700,354507900,4500,4500,4500,4500,0
|
|
20241129,161600,354507900,4500,4500,4500,4500,0
|
|
20241129,161500,354507900,4500,4500,4500,4500,0
|
|
20241129,161400,354507900,4500,4500,4500,4500,0
|
|
20241129,161300,354507900,4500,4500,4500,4500,0
|
|
20241129,161200,354507900,4500,4500,4500,4500,0
|
|
20241129,161100,354507900,4500,4500,4500,4500,0
|
|
20241129,161000,354507900,4500,4500,4500,4500,0
|
|
20241129,160900,354507900,4500,4500,4500,4500,0
|
|
20241129,160800,354507900,4500,4500,4500,4500,0
|
|
20241129,160700,354507900,4500,4500,4500,4500,0
|
|
20241129,160600,354507900,4500,4500,4500,4500,0
|
|
20241129,160500,354507900,4500,4500,4500,4500,0
|
|
20241129,160400,354507900,4500,4500,4500,4500,0
|
|
20241129,160300,354507900,4500,4500,4500,4500,0
|
|
20241129,160200,354507900,4500,4500,4500,4500,0
|
|
20241129,160100,354507900,4500,4500,4500,4500,0
|
|
20241129,160000,354507900,4500,4500,4500,4500,0
|
|
20241129,155900,354507900,4500,4500,4500,4500,0
|
|
20241129,155800,354507900,4500,4500,4500,4500,0
|
|
20241129,155700,354507900,4500,4500,4500,4500,0
|
|
20241129,155600,354507900,4500,4500,4500,4500,0
|
|
20241129,155500,354507900,4500,4500,4500,4500,0
|
|
20241129,155400,354507900,4500,4500,4500,4500,0
|
|
20241129,155300,354507900,4500,4500,4500,4500,0
|
|
20241129,155200,354507900,4500,4500,4500,4500,1551
|
|
20241129,155100,354507900,4500,4500,4500,4500,0
|
|
20241129,155000,354507900,4500,4500,4500,4500,0
|
|
20241129,154900,354507900,4500,4500,4500,4500,0
|
|
20241129,154800,354507900,4500,4500,4500,4500,0
|
|
20241129,154700,354507900,4500,4500,4500,4500,0
|
|
20241129,154600,354507900,4500,4500,4500,4500,0
|
|
20241129,154500,354507900,4500,4500,4500,4500,0
|
|
20241129,154400,354507900,4500,4500,4500,4500,0
|
|
20241129,154300,354507900,4500,4500,4500,4500,0
|
|
20241129,154200,354507900,4500,4500,4500,4500,0
|
|
20241129,154100,354507900,4500,4500,4500,4500,0
|
|
20241129,154000,354507900,4500,4500,4500,4500,0
|
|
20241129,153900,354507900,4500,4500,4500,4500,0
|
|
20241129,153800,354507900,4500,4500,4500,4500,0
|
|
20241129,153700,354507900,4500,4500,4500,4500,0
|
|
20241129,153600,354507900,4500,4500,4500,4500,0
|
|
20241129,153500,354507900,4500,4500,4500,4500,0
|
|
20241129,153400,354507900,4500,4500,4500,4500,0
|
|
20241129,153300,354507900,4500,4500,4500,4500,0
|
|
20241129,153200,354507900,4500,4500,4500,4500,0
|
|
20241129,153100,354507900,4500,4500,4500,4500,0
|
|
20241129,153000,354507900,4500,4500,4500,4500,1551
|
|
20241129,152900,347528400,4475,4475,4475,4475,0
|
|
20241129,152800,347528400,4475,4475,4475,4475,0
|
|
20241129,152700,347528400,4475,4475,4475,4475,0
|
|
20241129,152600,347528400,4475,4475,4475,4475,0
|
|
20241129,152500,347528400,4475,4475,4475,4475,0
|
|
20241129,152400,347528400,4475,4475,4475,4475,0
|
|
20241129,152300,347528400,4475,4475,4475,4475,0
|
|
20241129,152200,347528400,4475,4475,4475,4475,0
|
|
20241129,152100,347528400,4475,4475,4475,4475,0
|
|
20241129,152000,347528400,4475,4475,4475,4475,0
|
|
20241129,151900,347528400,4475,4470,4480,4420,66
|
|
20241129,151800,347234115,4470,4475,4475,4450,551
|
|
20241129,151700,344781550,4410,4410,4410,4410,0
|
|
20241129,151600,344781550,4410,4425,4450,4410,523
|
|
20241129,151500,342464140,4420,4420,4420,4420,1
|
|
20241129,151400,342459720,4425,4425,4425,4425,0
|
|
20241129,151300,342459720,4425,4405,4425,4405,113
|
|
20241129,151200,341961935,4405,4405,4405,4390,3631
|
|
20241129,151100,325968755,4485,4445,4485,4305,4725
|
|
20241129,151000,305576800,4445,4445,4445,4445,20
|
|
20241129,150900,305487900,4430,4420,4430,4420,893
|
|
20241129,150800,301532210,4440,4440,4440,4425,1078
|
|
20241129,150700,296760365,4440,4445,4445,4440,254
|
|
20241129,150600,295631665,4480,4470,4500,4260,10140
|
|
20241129,150500,251118395,4475,4475,4475,4475,0
|
|
20241129,150400,251118395,4475,4475,4475,4475,0
|
|
20241129,150300,251118395,4475,4475,4475,4475,0
|
|
20241129,150200,251118395,4475,4475,4475,4475,0
|
|
20241129,150100,251118395,4475,4475,4475,4475,0
|
|
20241129,150000,251118395,4475,4475,4475,4475,0
|
|
20241129,145900,251118395,4475,4480,4480,4475,934
|
|
20241129,145800,246934175,4500,4485,4500,4485,200
|
|
20241129,145700,246034960,4475,4475,4475,4475,0
|
|
20241129,145600,246034960,4475,4475,4475,4475,0
|
|
20241129,145500,246034960,4475,4475,4475,4475,0
|
|
20241129,145400,246034960,4475,4475,4475,4475,0
|
|
20241129,145300,246034960,4475,4475,4475,4475,45
|
|
20241129,145200,245833585,4475,4475,4475,4475,0
|
|
20241129,145100,245833585,4475,4475,4475,4475,0
|
|
20241129,145000,245833585,4475,4475,4475,4475,0
|
|
20241129,144900,245833585,4475,4475,4475,4475,0
|
|
20241129,144800,245833585,4475,4475,4475,4475,0
|
|
20241129,144700,245833585,4475,4475,4475,4475,30
|
|
20241129,144600,245699335,4465,4475,4475,4465,926
|
|
20241129,144500,241556065,4455,4455,4455,4455,0
|
|
20241129,144400,241556065,4455,4455,4455,4455,0
|
|
20241129,144300,241556065,4455,4455,4455,4455,101
|
|
20241129,144200,241106110,4455,4455,4455,4455,1
|
|
20241129,144100,241101655,4470,4470,4470,4470,0
|
|
20241129,144000,241101655,4470,4460,4470,4460,934
|
|
20241129,143900,236934595,4465,4475,4475,4435,2307
|
|
20241129,143800,226663620,4520,4480,4520,4465,47
|
|
20241129,143700,226452610,4485,4480,4485,4480,1007
|
|
20241129,143600,221940290,4485,4510,4540,4440,14851
|
|
20241129,143500,155293275,4505,4505,4505,4505,0
|
|
20241129,143400,155293275,4505,4525,4525,4505,6349
|
|
20241129,143300,126656735,4525,4525,4525,4525,0
|
|
20241129,143200,126656735,4525,4525,4525,4525,0
|
|
20241129,143100,126656735,4525,4525,4525,4525,0
|
|
20241129,143000,126656735,4525,4525,4525,4525,0
|
|
20241129,142900,126656735,4525,4525,4525,4525,0
|
|
20241129,142800,126656735,4525,4525,4525,4525,0
|
|
20241129,142700,126656735,4525,4525,4525,4525,0
|
|
20241129,142600,126656735,4525,4525,4525,4525,30
|
|
20241129,142500,126520985,4525,4525,4525,4525,0
|
|
20241129,142400,126520985,4525,4525,4525,4525,1
|
|
20241129,142300,126516460,4525,4525,4525,4525,0
|
|
20241129,142200,126516460,4525,4525,4525,4525,0
|
|
20241129,142100,126516460,4525,4525,4525,4525,0
|
|
20241129,142000,126516460,4525,4525,4525,4525,109
|
|
20241129,141900,126023235,4525,4525,4525,4525,0
|
|
20241129,141800,126023235,4525,4525,4525,4525,0
|
|
20241129,141700,126023235,4525,4525,4525,4525,0
|
|
20241129,141600,126023235,4525,4525,4525,4525,0
|
|
20241129,141500,126023235,4525,4525,4525,4525,0
|
|
20241129,141400,126023235,4525,4525,4525,4525,52
|
|
20241129,141300,125787935,4525,4525,4525,4525,0
|
|
20241129,141200,125787935,4525,4530,4530,4525,1000
|
|
20241129,141100,121262260,4530,4530,4530,4530,1000
|
|
20241129,141000,116732260,4535,4535,4535,4535,0
|
|
20241129,140900,116732260,4535,4535,4535,4535,0
|
|
20241129,140800,116732260,4535,4535,4535,4535,0
|
|
20241129,140700,116732260,4535,4535,4535,4535,0
|
|
20241129,140600,116732260,4535,4535,4535,4535,0
|
|
20241129,140500,116732260,4535,4535,4535,4535,0
|
|
20241129,140400,116732260,4535,4535,4535,4535,0
|
|
20241129,140300,116732260,4535,4535,4535,4535,0
|
|
20241129,140200,116732260,4535,4535,4535,4535,0
|
|
20241129,140100,116732260,4535,4535,4535,4535,0
|
|
20241129,140000,116732260,4535,4535,4535,4535,0
|
|
20241129,135900,116732260,4535,4535,4535,4535,0
|
|
20241129,135800,116732260,4535,4535,4535,4535,0
|
|
20241129,135700,116732260,4535,4535,4535,4535,0
|
|
20241129,135600,116732260,4535,4535,4535,4535,0
|
|
20241129,135500,116732260,4535,4535,4535,4535,0
|
|
20241129,135400,116732260,4535,4535,4535,4535,0
|
|
20241129,135300,116732260,4535,4535,4535,4535,0
|
|
20241129,135200,116732260,4535,4535,4535,4535,0
|
|
20241129,135100,116732260,4535,4535,4535,4535,0
|
|
20241129,135000,116732260,4535,4535,4535,4535,0
|
|
20241129,134900,116732260,4535,4535,4535,4535,0
|
|
20241129,134800,116732260,4535,4535,4535,4535,0
|
|
20241129,134700,116732260,4535,4535,4535,4535,0
|
|
20241129,134600,116732260,4535,4535,4535,4535,0
|
|
20241129,134500,116732260,4535,4535,4535,4535,0
|
|
20241129,134400,116732260,4535,4535,4535,4535,0
|
|
20241129,134300,116732260,4535,4535,4535,4535,0
|
|
20241129,134200,116732260,4535,4535,4535,4535,0
|
|
20241129,134100,116732260,4535,4535,4535,4535,0
|
|
20241129,134000,116732260,4535,4535,4535,4535,0
|
|
20241129,133900,116732260,4535,4535,4535,4535,0
|
|
20241129,133800,116732260,4535,4535,4535,4535,0
|
|
20241129,133700,116732260,4535,4535,4535,4535,0
|
|
20241129,133600,116732260,4535,4535,4535,4535,0
|
|
20241129,133500,116732260,4535,4535,4535,4535,0
|
|
20241129,133400,116732260,4535,4535,4535,4535,0
|
|
20241129,133300,116732260,4535,4535,4535,4535,0
|
|
20241129,133200,116732260,4535,4535,4535,4535,0
|
|
20241129,133100,116732260,4535,4535,4535,4535,0
|
|
20241129,133000,116732260,4535,4535,4535,4535,0
|
|
20241129,132900,116732260,4535,4535,4535,4535,0
|
|
20241129,132800,116732260,4535,4535,4535,4535,0
|
|
20241129,132700,116732260,4535,4535,4535,4535,0
|
|
20241129,132600,116732260,4535,4535,4535,4535,0
|
|
20241129,132500,116732260,4535,4535,4535,4535,0
|
|
20241129,132400,116732260,4535,4535,4535,4535,0
|
|
20241129,132300,116732260,4535,4535,4535,4535,0
|
|
20241129,132200,116732260,4535,4535,4535,4535,0
|
|
20241129,132100,116732260,4535,4535,4535,4535,93
|
|
20241129,132000,116310505,4545,4545,4545,4545,0
|
|
20241129,131900,116310505,4545,4545,4545,4545,0
|
|
20241129,131800,116310505,4545,4545,4545,4545,0
|
|
20241129,131700,116310505,4545,4545,4545,4545,0
|
|
20241129,131600,116310505,4545,4545,4545,4545,0
|
|
20241129,131500,116310505,4545,4545,4545,4545,0
|
|
20241129,131400,116310505,4545,4545,4545,4545,0
|
|
20241129,131300,116310505,4545,4545,4545,4545,0
|
|
20241129,131200,116310505,4545,4545,4545,4545,0
|
|
20241129,131100,116310505,4545,4545,4545,4545,16
|
|
20241129,131000,116237785,4560,4560,4560,4560,0
|
|
20241129,130900,116237785,4560,4560,4560,4560,0
|
|
20241129,130800,116237785,4560,4560,4560,4560,0
|
|
20241129,130700,116237785,4560,4550,4560,4550,134
|
|
20241129,130600,115627505,4555,4565,4565,4555,915
|
|
20241129,130500,111459670,4535,4535,4535,4535,0
|
|
20241129,130400,111459670,4535,4535,4535,4535,0
|
|
20241129,130300,111459670,4535,4535,4535,4535,0
|
|
20241129,130200,111459670,4535,4535,4535,4535,0
|
|
20241129,130100,111459670,4535,4535,4535,4535,0
|
|
20241129,130000,111459670,4535,4535,4535,4535,0
|
|
20241129,125900,111459670,4535,4535,4535,4535,0
|
|
20241129,125800,111459670,4535,4535,4535,4535,0
|
|
20241129,125700,111459670,4535,4535,4535,4535,0
|
|
20241129,125600,111459670,4535,4535,4535,4535,0
|
|
20241129,125500,111459670,4535,4535,4535,4535,0
|
|
20241129,125400,111459670,4535,4535,4535,4535,0
|
|
20241129,125300,111459670,4535,4535,4535,4535,0
|
|
20241129,125200,111459670,4535,4535,4535,4535,0
|
|
20241129,125100,111459670,4535,4535,4535,4535,1
|
|
20241129,125000,111455135,4560,4560,4560,4560,0
|
|
20241129,124900,111455135,4560,4560,4560,4560,0
|
|
20241129,124800,111455135,4560,4560,4560,4560,0
|
|
20241129,124700,111455135,4560,4560,4560,4560,16
|
|
20241129,124600,111382175,4525,4525,4525,4525,0
|
|
20241129,124500,111382175,4525,4525,4525,4525,0
|
|
20241129,124400,111382175,4525,4525,4525,4525,0
|
|
20241129,124300,111382175,4525,4525,4525,4525,0
|
|
20241129,124200,111382175,4525,4525,4525,4525,0
|
|
20241129,124100,111382175,4525,4525,4525,4525,0
|
|
20241129,124000,111382175,4525,4525,4525,4525,0
|
|
20241129,123900,111382175,4525,4525,4525,4525,0
|
|
20241129,123800,111382175,4525,4525,4525,4525,0
|
|
20241129,123700,111382175,4525,4525,4525,4525,0
|
|
20241129,123600,111382175,4525,4525,4525,4525,1
|
|
20241129,123500,111377650,4525,4525,4525,4525,0
|
|
20241129,123400,111377650,4525,4525,4525,4525,0
|
|
20241129,123300,111377650,4525,4525,4525,4525,208
|
|
20241129,123200,110436450,4525,4525,4525,4525,0
|
|
20241129,123100,110436450,4525,4525,4525,4525,0
|
|
20241129,123000,110436450,4525,4525,4525,4525,0
|
|
20241129,122900,110436450,4525,4525,4525,4525,0
|
|
20241129,122800,110436450,4525,4525,4525,4525,1
|
|
20241129,122700,110431925,4525,4525,4525,4525,0
|
|
20241129,122600,110431925,4525,4525,4525,4525,0
|
|
20241129,122500,110431925,4525,4525,4525,4525,0
|
|
20241129,122400,110431925,4525,4525,4525,4525,0
|
|
20241129,122300,110431925,4525,4525,4525,4525,0
|
|
20241129,122200,110431925,4525,4525,4525,4525,0
|
|
20241129,122100,110431925,4525,4525,4580,4525,3
|
|
20241129,122000,110418295,4530,4530,4530,4530,0
|
|
20241129,121900,110418295,4530,4530,4530,4530,0
|
|
20241129,121800,110418295,4530,4530,4530,4530,1
|
|
20241129,121700,110413765,4525,4525,4525,4525,0
|
|
20241129,121600,110413765,4525,4525,4525,4525,0
|
|
20241129,121500,110413765,4525,4525,4525,4525,0
|
|
20241129,121400,110413765,4525,4525,4525,4525,0
|
|
20241129,121300,110413765,4525,4525,4525,4525,0
|
|
20241129,121200,110413765,4525,4525,4525,4525,0
|
|
20241129,121100,110413765,4525,4525,4525,4525,1
|
|
20241129,121000,110409240,4530,4530,4530,4530,0
|
|
20241129,120900,110409240,4530,4530,4530,4530,0
|
|
20241129,120800,110409240,4530,4530,4530,4530,0
|
|
20241129,120700,110409240,4530,4530,4530,4530,500
|
|
20241129,120600,108144240,4530,4530,4530,4530,1
|
|
20241129,120500,108139710,4585,4585,4585,4585,0
|
|
20241129,120400,108139710,4585,4585,4585,4585,0
|
|
20241129,120300,108139710,4585,4575,4585,4575,300
|
|
20241129,120200,106764420,4530,4530,4530,4530,0
|
|
20241129,120100,106764420,4530,4530,4530,4530,0
|
|
20241129,120000,106764420,4530,4530,4530,4530,0
|
|
20241129,115900,106764420,4530,4530,4530,4530,0
|
|
20241129,115800,106764420,4530,4530,4530,4530,1
|
|
20241129,115700,106759890,4580,4580,4580,4580,0
|
|
20241129,115600,106759890,4580,4580,4580,4580,0
|
|
20241129,115500,106759890,4580,4580,4580,4580,0
|
|
20241129,115400,106759890,4580,4580,4580,4580,635
|
|
20241129,115300,103851590,4575,4575,4575,4575,335
|
|
20241129,115200,102318965,4570,4570,4570,4570,29
|
|
20241129,115100,102186435,4525,4530,4530,4525,330
|
|
20241129,115000,100693050,4575,4575,4575,4575,10
|
|
20241129,114900,100647300,4580,4575,4580,4575,511
|
|
20241129,114800,98306970,4580,4570,4580,4570,221
|
|
20241129,114700,97295045,4570,4570,4570,4570,0
|
|
20241129,114600,97295045,4570,4565,4570,4565,1020
|
|
20241129,114500,92633745,4570,4565,4570,4565,111
|
|
20241129,114400,92126525,4570,4530,4570,4530,1001
|
|
20241129,114300,87555245,4530,4505,4530,4505,513
|
|
20241129,114200,85234805,4505,4505,4505,4505,10
|
|
20241129,114100,85189755,4505,4495,4505,4495,112
|
|
20241129,114000,84685205,4495,4495,4495,4495,0
|
|
20241129,113900,84685205,4495,4495,4495,4495,0
|
|
20241129,113800,84685205,4495,4500,4505,4495,916
|
|
20241129,113700,80558640,4500,4500,4500,4500,1
|
|
20241129,113600,80554140,4500,4500,4500,4500,8
|
|
20241129,113500,80518140,4500,4500,4500,4500,0
|
|
20241129,113400,80518140,4500,4500,4500,4500,0
|
|
20241129,113300,80518140,4500,4500,4500,4500,0
|
|
20241129,113200,80518140,4500,4500,4500,4500,0
|
|
20241129,113100,80518140,4500,4505,4505,4500,3
|
|
20241129,113000,80504635,4495,4495,4495,4495,0
|
|
20241129,112900,80504635,4495,4495,4495,4495,0
|
|
20241129,112800,80504635,4495,4495,4495,4495,70
|
|
20241129,112700,80189985,4495,4495,4495,4495,0
|
|
20241129,112600,80189985,4495,4495,4495,4495,0
|
|
20241129,112500,80189985,4495,4495,4495,4495,10
|
|
20241129,112400,80145035,4495,4495,4495,4495,0
|
|
20241129,112300,80145035,4495,4495,4495,4495,0
|
|
20241129,112200,80145035,4495,4495,4495,4495,12
|
|
20241129,112100,80091095,4495,4495,4495,4495,1019
|
|
20241129,112000,75510690,4500,4500,4500,4500,0
|
|
20241129,111900,75510690,4500,4500,4500,4500,0
|
|
20241129,111800,75510690,4500,4500,4500,4500,0
|
|
20241129,111700,75510690,4500,4500,4500,4500,21
|
|
20241129,111600,75416190,4510,4510,4510,4510,29
|
|
20241129,111500,75285400,4500,4500,4500,4500,0
|
|
20241129,111400,75285400,4500,4500,4500,4500,0
|
|
20241129,111300,75285400,4500,4500,4500,4500,0
|
|
20241129,111200,75285400,4500,4500,4500,4500,0
|
|
20241129,111100,75285400,4500,4500,4500,4500,1
|
|
20241129,111000,75280900,4510,4510,4510,4510,0
|
|
20241129,110900,75280900,4510,4500,4510,4500,3
|
|
20241129,110800,75267380,4505,4505,4505,4505,1
|
|
20241129,110700,75262875,4500,4500,4500,4500,1135
|
|
20241129,110600,70155375,4490,4490,4490,4490,1
|
|
20241129,110500,70150885,4500,4500,4500,4500,1
|
|
20241129,110400,70146385,4490,4490,4490,4490,0
|
|
20241129,110300,70146385,4490,4490,4490,4490,0
|
|
20241129,110200,70146385,4490,4490,4490,4490,284
|
|
20241129,110100,68871225,4485,4485,4485,4485,0
|
|
20241129,110000,68871225,4485,4485,4485,4485,0
|
|
20241129,105900,68871225,4485,4485,4485,4485,0
|
|
20241129,105800,68871225,4485,4485,4485,4485,0
|
|
20241129,105700,68871225,4485,4485,4485,4485,0
|
|
20241129,105600,68871225,4485,4485,4485,4485,0
|
|
20241129,105500,68871225,4485,4490,4490,4485,181
|
|
20241129,105400,68058625,4490,4490,4490,4490,0
|
|
20241129,105300,68058625,4490,4490,4490,4490,0
|
|
20241129,105200,68058625,4490,4490,4490,4490,0
|
|
20241129,105100,68058625,4490,4490,4490,4490,1
|
|
20241129,105000,68054135,4500,4500,4500,4500,0
|
|
20241129,104900,68054135,4500,4495,4500,4495,22
|
|
20241129,104800,67955140,4495,4495,4495,4495,0
|
|
20241129,104700,67955140,4495,4495,4495,4495,0
|
|
20241129,104600,67955140,4495,4495,4495,4495,1
|
|
20241129,104500,67950645,4490,4490,4490,4490,23
|
|
20241129,104400,67847375,4490,4490,4490,4490,72
|
|
20241129,104300,67524095,4495,4495,4495,4495,1
|
|
20241129,104200,67519600,4495,4495,4495,4495,129
|
|
20241129,104100,66939745,4495,4495,4495,4495,1
|
|
20241129,104000,66935250,4500,4500,4500,4500,0
|
|
20241129,103900,66935250,4500,4495,4500,4495,503
|
|
20241129,103800,64674250,4495,4500,4500,4495,4
|
|
20241129,103700,64656255,4500,4500,4500,4500,0
|
|
20241129,103600,64656255,4500,4500,4500,4500,1
|
|
20241129,103500,64651755,4525,4525,4525,4525,0
|
|
20241129,103400,64651755,4525,4525,4525,4525,0
|
|
20241129,103300,64651755,4525,4525,4525,4525,0
|
|
20241129,103200,64651755,4525,4525,4525,4525,0
|
|
20241129,103100,64651755,4525,4525,4525,4525,0
|
|
20241129,103000,64651755,4525,4525,4525,4525,0
|
|
20241129,102900,64651755,4525,4525,4525,4525,0
|
|
20241129,102800,64651755,4525,4525,4525,4525,0
|
|
20241129,102700,64651755,4525,4525,4525,4525,0
|
|
20241129,102600,64651755,4525,4525,4525,4525,0
|
|
20241129,102500,64651755,4525,4525,4525,4525,0
|
|
20241129,102400,64651755,4525,4525,4525,4525,0
|
|
20241129,102300,64651755,4525,4525,4525,4525,0
|
|
20241129,102200,64651755,4525,4525,4525,4525,0
|
|
20241129,102100,64651755,4525,4495,4525,4495,3
|
|
20241129,102000,64638230,4525,4495,4525,4495,7
|
|
20241129,101900,64606700,4505,4505,4505,4505,0
|
|
20241129,101800,64606700,4505,4505,4505,4505,0
|
|
20241129,101700,64606700,4505,4505,4505,4505,0
|
|
20241129,101600,64606700,4505,4505,4505,4505,0
|
|
20241129,101500,64606700,4505,4505,4505,4505,2
|
|
20241129,101400,64597690,4505,4505,4505,4505,3
|
|
20241129,101300,64584175,4525,4525,4525,4525,0
|
|
20241129,101200,64584175,4525,4505,4525,4505,2
|
|
20241129,101100,64575145,4500,4500,4500,4500,0
|
|
20241129,101000,64575145,4500,4500,4500,4500,0
|
|
20241129,100900,64575145,4500,4500,4500,4500,0
|
|
20241129,100800,64575145,4500,4500,4500,4500,1
|
|
20241129,100700,64570645,4500,4500,4500,4500,0
|
|
20241129,100600,64570645,4500,4500,4500,4500,43
|
|
20241129,100500,64377145,4500,4500,4500,4500,0
|
|
20241129,100400,64377145,4500,4500,4500,4500,0
|
|
20241129,100300,64377145,4500,4500,4500,4500,1001
|
|
20241129,100200,59872645,4500,4500,4500,4500,8
|
|
20241129,100100,59836645,4510,4510,4510,4510,0
|
|
20241129,100000,59836645,4510,4505,4510,4505,3
|
|
20241129,095900,59823120,4500,4500,4500,4500,0
|
|
20241129,095800,59823120,4500,4500,4500,4500,115
|
|
20241129,095700,59305620,4505,4510,4510,4505,185
|
|
20241129,095600,58471585,4510,4510,4510,4510,1
|
|
20241129,095500,58467075,4520,4520,4520,4520,0
|
|
20241129,095400,58467075,4520,4520,4520,4520,1
|
|
20241129,095300,58462555,4515,4515,4515,4515,0
|
|
20241129,095200,58462555,4515,4515,4515,4515,0
|
|
20241129,095100,58462555,4515,4515,4515,4515,0
|
|
20241129,095000,58462555,4515,4520,4520,4515,223
|
|
20241129,094900,57455455,4530,4530,4530,4530,0
|
|
20241129,094800,57455455,4530,4525,4530,4525,203
|
|
20241129,094700,56536005,4525,4525,4525,4525,5
|
|
20241129,094600,56513380,4525,4525,4525,4525,0
|
|
20241129,094500,56513380,4525,4525,4525,4525,1
|
|
20241129,094400,56508855,4525,4525,4525,4525,1
|
|
20241129,094300,56504330,4540,4540,4540,4540,0
|
|
20241129,094200,56504330,4540,4525,4540,4525,13
|
|
20241129,094100,56445355,4515,4515,4515,4515,2
|
|
20241129,094000,56436325,4520,4520,4520,4520,0
|
|
20241129,093900,56436325,4520,4520,4520,4520,18
|
|
20241129,093800,56354965,4520,4520,4520,4520,0
|
|
20241129,093700,56354965,4520,4520,4520,4520,0
|
|
20241129,093600,56354965,4520,4520,4520,4520,0
|
|
20241129,093500,56354965,4520,4530,4530,4520,1400
|
|
20241129,093400,50020975,4530,4530,4530,4530,100
|
|
20241129,093300,49567975,4540,4540,4540,4540,3
|
|
20241129,093200,49554355,4530,4530,4530,4530,0
|
|
20241129,093100,49554355,4530,4530,4530,4530,0
|
|
20241129,093000,49554355,4530,4530,4530,4530,1
|
|
20241129,092900,49549825,4540,4540,4540,4540,1709
|
|
20241129,092800,41790965,4540,4530,4540,4530,1099
|
|
20241129,092700,36801515,4530,4555,4555,4530,4436
|
|
20241129,092600,16661060,4555,4555,4555,4555,0
|
|
20241129,092500,16661060,4555,4555,4555,4555,0
|
|
20241129,092400,16661060,4555,4555,4555,4555,0
|
|
20241129,092300,16661060,4555,4555,4555,4555,0
|
|
20241129,092200,16661060,4555,4555,4555,4555,0
|
|
20241129,092100,16661060,4555,4555,4555,4555,1
|
|
20241129,092000,16656505,4555,4555,4555,4555,0
|
|
20241129,091900,16656505,4555,4555,4555,4555,0
|
|
20241129,091800,16656505,4555,4555,4555,4555,26
|
|
20241129,091700,16538075,4560,4560,4560,4560,98
|
|
20241129,091600,16091195,4560,4560,4560,4560,1
|
|
20241129,091500,16086635,4570,4570,4570,4570,0
|
|
20241129,091400,16086635,4570,4560,4570,4560,90
|
|
20241129,091300,15675635,4565,4565,4565,4565,60
|
|
20241129,091200,15401735,4570,4570,4570,4570,89
|
|
20241129,091100,14995005,4570,4570,4570,4570,31
|
|
20241129,091000,14853335,4575,4575,4575,4575,1
|
|
20241129,090900,14848760,4575,4585,4585,4575,46
|
|
20241129,090800,14638025,4620,4620,4620,4620,5
|
|
20241129,090700,14614925,4610,4610,4610,4610,0
|
|
20241129,090600,14614925,4610,4610,4610,4610,0
|
|
20241129,090500,14614925,4610,4610,4610,4610,200
|
|
20241129,090400,13692925,4615,4615,4615,4615,0
|
|
20241129,090300,13692925,4615,4610,4620,4610,2196
|
|
20241129,090200,3558410,4610,4610,4610,4610,0
|
|
20241129,090100,3558410,4610,4610,4610,4610,188
|
|
20241129,090000,2691730,4570,4570,4570,4570,589
|