628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192500,419871065,2895,2895,2895,2895,1432
|
|
20241129,192400,419871065,2895,2895,2895,2895,0
|
|
20241129,192300,419871065,2895,2895,2895,2895,0
|
|
20241129,192200,419871065,2895,2895,2895,2895,0
|
|
20241129,192100,419871065,2895,2895,2895,2895,0
|
|
20241129,192000,419871065,2895,2895,2895,2895,0
|
|
20241129,191900,419871065,2895,2895,2895,2895,0
|
|
20241129,191800,419871065,2895,2895,2895,2895,0
|
|
20241129,191700,419871065,2895,2895,2895,2895,0
|
|
20241129,191600,419871065,2895,2895,2895,2895,0
|
|
20241129,191500,419871065,2895,2895,2895,2895,0
|
|
20241129,191400,419871065,2895,2895,2895,2895,0
|
|
20241129,191300,419871065,2895,2895,2895,2895,0
|
|
20241129,191200,419871065,2895,2895,2895,2895,0
|
|
20241129,191100,419871065,2895,2895,2895,2895,0
|
|
20241129,191000,419871065,2895,2895,2895,2895,0
|
|
20241129,190900,419871065,2895,2895,2895,2895,0
|
|
20241129,190800,419871065,2895,2895,2895,2895,0
|
|
20241129,190700,419871065,2895,2895,2895,2895,0
|
|
20241129,190600,419871065,2895,2895,2895,2895,0
|
|
20241129,190500,419871065,2895,2895,2895,2895,0
|
|
20241129,190400,419871065,2895,2895,2895,2895,0
|
|
20241129,190300,419871065,2895,2895,2895,2895,0
|
|
20241129,190200,419871065,2895,2895,2895,2895,0
|
|
20241129,190100,419871065,2895,2895,2895,2895,0
|
|
20241129,190000,419871065,2895,2895,2895,2895,0
|
|
20241129,185900,419871065,2895,2895,2895,2895,0
|
|
20241129,185800,419871065,2895,2895,2895,2895,0
|
|
20241129,185700,419871065,2895,2895,2895,2895,0
|
|
20241129,185600,419871065,2895,2895,2895,2895,0
|
|
20241129,185500,419871065,2895,2895,2895,2895,1432
|
|
20241129,185400,419871065,2895,2895,2895,2895,0
|
|
20241129,185300,419871065,2895,2895,2895,2895,0
|
|
20241129,185200,419871065,2895,2895,2895,2895,0
|
|
20241129,185100,419871065,2895,2895,2895,2895,0
|
|
20241129,185000,419871065,2895,2895,2895,2895,0
|
|
20241129,184900,419871065,2895,2895,2895,2895,0
|
|
20241129,184800,419871065,2895,2895,2895,2895,0
|
|
20241129,184700,419871065,2895,2895,2895,2895,0
|
|
20241129,184600,419871065,2895,2895,2895,2895,0
|
|
20241129,184500,419871065,2895,2895,2895,2895,0
|
|
20241129,184400,419871065,2895,2895,2895,2895,0
|
|
20241129,184300,419871065,2895,2895,2895,2895,0
|
|
20241129,184200,419871065,2895,2895,2895,2895,0
|
|
20241129,184100,419871065,2895,2895,2895,2895,0
|
|
20241129,184000,419871065,2895,2895,2895,2895,0
|
|
20241129,183900,419871065,2895,2895,2895,2895,0
|
|
20241129,183800,419871065,2895,2895,2895,2895,0
|
|
20241129,183700,419871065,2895,2895,2895,2895,0
|
|
20241129,183600,419871065,2895,2895,2895,2895,0
|
|
20241129,183500,419871065,2895,2895,2895,2895,0
|
|
20241129,183400,419871065,2895,2895,2895,2895,0
|
|
20241129,183300,419871065,2895,2895,2895,2895,0
|
|
20241129,183200,419871065,2895,2895,2895,2895,0
|
|
20241129,183100,419871065,2895,2895,2895,2895,0
|
|
20241129,183000,419871065,2895,2895,2895,2895,0
|
|
20241129,182900,419871065,2895,2895,2895,2895,0
|
|
20241129,182800,419871065,2895,2895,2895,2895,0
|
|
20241129,182700,419871065,2895,2895,2895,2895,0
|
|
20241129,182600,419871065,2895,2895,2895,2895,0
|
|
20241129,182500,419871065,2895,2895,2895,2895,1432
|
|
20241129,182400,419871065,2895,2895,2895,2895,0
|
|
20241129,182300,419871065,2895,2895,2895,2895,0
|
|
20241129,182200,419871065,2895,2895,2895,2895,0
|
|
20241129,182100,419871065,2895,2895,2895,2895,0
|
|
20241129,182000,419871065,2895,2895,2895,2895,0
|
|
20241129,181900,419871065,2895,2895,2895,2895,0
|
|
20241129,181800,419871065,2895,2895,2895,2895,0
|
|
20241129,181700,419871065,2895,2895,2895,2895,0
|
|
20241129,181600,419871065,2895,2895,2895,2895,0
|
|
20241129,181500,419871065,2895,2895,2895,2895,0
|
|
20241129,181400,419871065,2895,2895,2895,2895,0
|
|
20241129,181300,419871065,2895,2895,2895,2895,0
|
|
20241129,181200,419871065,2895,2895,2895,2895,0
|
|
20241129,181100,419871065,2895,2895,2895,2895,0
|
|
20241129,181000,419871065,2895,2895,2895,2895,0
|
|
20241129,180900,419871065,2895,2895,2895,2895,0
|
|
20241129,180800,419871065,2895,2895,2895,2895,0
|
|
20241129,180700,419871065,2895,2895,2895,2895,0
|
|
20241129,180600,419871065,2895,2895,2895,2895,0
|
|
20241129,180500,419871065,2895,2895,2895,2895,0
|
|
20241129,180400,419871065,2895,2895,2895,2895,0
|
|
20241129,180300,419871065,2895,2895,2895,2895,0
|
|
20241129,180200,419871065,2895,2895,2895,2895,0
|
|
20241129,180100,419871065,2895,2895,2895,2895,0
|
|
20241129,180000,419871065,2895,2895,2895,2895,0
|
|
20241129,175900,419871065,2895,2895,2895,2895,0
|
|
20241129,175800,419871065,2895,2895,2895,2895,0
|
|
20241129,175700,419871065,2895,2895,2895,2895,0
|
|
20241129,175600,419871065,2895,2895,2895,2895,0
|
|
20241129,175500,419871065,2895,2895,2895,2895,1432
|
|
20241129,175400,419871065,2895,2895,2895,2895,0
|
|
20241129,175300,419871065,2895,2895,2895,2895,0
|
|
20241129,175200,419871065,2895,2895,2895,2895,0
|
|
20241129,175100,419871065,2895,2895,2895,2895,0
|
|
20241129,175000,419871065,2895,2895,2895,2895,0
|
|
20241129,174900,419871065,2895,2895,2895,2895,0
|
|
20241129,174800,419871065,2895,2895,2895,2895,0
|
|
20241129,174700,419871065,2895,2895,2895,2895,0
|
|
20241129,174600,419871065,2895,2895,2895,2895,0
|
|
20241129,174500,419871065,2895,2895,2895,2895,0
|
|
20241129,174400,419871065,2895,2895,2895,2895,0
|
|
20241129,174300,419871065,2895,2895,2895,2895,0
|
|
20241129,174200,419871065,2895,2895,2895,2895,0
|
|
20241129,174100,419871065,2895,2895,2895,2895,0
|
|
20241129,174000,419871065,2895,2895,2895,2895,0
|
|
20241129,173900,419871065,2895,2895,2895,2895,0
|
|
20241129,173800,419871065,2895,2895,2895,2895,0
|
|
20241129,173700,419871065,2895,2895,2895,2895,0
|
|
20241129,173600,419871065,2895,2895,2895,2895,0
|
|
20241129,173500,419871065,2895,2895,2895,2895,0
|
|
20241129,173400,419871065,2895,2895,2895,2895,0
|
|
20241129,173300,419871065,2895,2895,2895,2895,0
|
|
20241129,173200,419871065,2895,2895,2895,2895,0
|
|
20241129,173100,419871065,2895,2895,2895,2895,0
|
|
20241129,173000,419871065,2895,2895,2895,2895,0
|
|
20241129,172900,419871065,2895,2895,2895,2895,0
|
|
20241129,172800,419871065,2895,2895,2895,2895,0
|
|
20241129,172700,419871065,2895,2895,2895,2895,0
|
|
20241129,172600,419871065,2895,2895,2895,2895,0
|
|
20241129,172500,419871065,2895,2895,2895,2895,1432
|
|
20241129,172400,419871065,2895,2895,2895,2895,0
|
|
20241129,172300,419871065,2895,2895,2895,2895,0
|
|
20241129,172200,419871065,2895,2895,2895,2895,0
|
|
20241129,172100,419871065,2895,2895,2895,2895,0
|
|
20241129,172000,419871065,2895,2895,2895,2895,0
|
|
20241129,171900,419871065,2895,2895,2895,2895,0
|
|
20241129,171800,419871065,2895,2895,2895,2895,0
|
|
20241129,171700,419871065,2895,2895,2895,2895,0
|
|
20241129,171600,419871065,2895,2895,2895,2895,0
|
|
20241129,171500,419871065,2895,2895,2895,2895,0
|
|
20241129,171400,419871065,2895,2895,2895,2895,0
|
|
20241129,171300,419871065,2895,2895,2895,2895,0
|
|
20241129,171200,419871065,2895,2895,2895,2895,0
|
|
20241129,171100,419871065,2895,2895,2895,2895,0
|
|
20241129,171000,419871065,2895,2895,2895,2895,0
|
|
20241129,170900,419871065,2895,2895,2895,2895,0
|
|
20241129,170800,419871065,2895,2895,2895,2895,0
|
|
20241129,170700,419871065,2895,2895,2895,2895,0
|
|
20241129,170600,419871065,2895,2895,2895,2895,0
|
|
20241129,170500,419871065,2895,2895,2895,2895,0
|
|
20241129,170400,419871065,2895,2895,2895,2895,0
|
|
20241129,170300,419871065,2895,2895,2895,2895,0
|
|
20241129,170200,419871065,2895,2895,2895,2895,0
|
|
20241129,170100,419871065,2895,2895,2895,2895,0
|
|
20241129,170000,419871065,2895,2895,2895,2895,0
|
|
20241129,165900,419871065,2895,2895,2895,2895,0
|
|
20241129,165800,419871065,2895,2895,2895,2895,0
|
|
20241129,165700,419871065,2895,2895,2895,2895,0
|
|
20241129,165600,419871065,2895,2895,2895,2895,0
|
|
20241129,165500,419871065,2895,2895,2895,2895,1432
|
|
20241129,165400,419871065,2895,2895,2895,2895,0
|
|
20241129,165300,419871065,2895,2895,2895,2895,0
|
|
20241129,165200,419871065,2895,2895,2895,2895,0
|
|
20241129,165100,419871065,2895,2895,2895,2895,0
|
|
20241129,165000,419871065,2895,2895,2895,2895,0
|
|
20241129,164900,419871065,2895,2895,2895,2895,0
|
|
20241129,164800,419871065,2895,2895,2895,2895,0
|
|
20241129,164700,419871065,2895,2895,2895,2895,0
|
|
20241129,164600,419871065,2895,2895,2895,2895,0
|
|
20241129,164500,419871065,2895,2895,2895,2895,0
|
|
20241129,164400,419871065,2895,2895,2895,2895,0
|
|
20241129,164300,419871065,2895,2895,2895,2895,0
|
|
20241129,164200,419871065,2895,2895,2895,2895,0
|
|
20241129,164100,419871065,2895,2895,2895,2895,0
|
|
20241129,164000,419871065,2895,2895,2895,2895,0
|
|
20241129,163900,419871065,2895,2895,2895,2895,0
|
|
20241129,163800,419871065,2895,2895,2895,2895,0
|
|
20241129,163700,419871065,2895,2895,2895,2895,0
|
|
20241129,163600,419871065,2895,2895,2895,2895,0
|
|
20241129,163500,419871065,2895,2895,2895,2895,0
|
|
20241129,163400,419871065,2895,2895,2895,2895,0
|
|
20241129,163300,419871065,2895,2895,2895,2895,0
|
|
20241129,163200,419871065,2895,2895,2895,2895,0
|
|
20241129,163100,419871065,2895,2895,2895,2895,0
|
|
20241129,163000,419871065,2895,2895,2895,2895,0
|
|
20241129,162900,419871065,2895,2895,2895,2895,0
|
|
20241129,162800,419871065,2895,2895,2895,2895,0
|
|
20241129,162700,419871065,2895,2895,2895,2895,0
|
|
20241129,162600,419871065,2895,2895,2895,2895,0
|
|
20241129,162500,419871065,2895,2895,2895,2895,1432
|
|
20241129,162400,419871065,2895,2895,2895,2895,0
|
|
20241129,162300,419871065,2895,2895,2895,2895,0
|
|
20241129,162200,419871065,2895,2895,2895,2895,0
|
|
20241129,162100,419871065,2895,2895,2895,2895,0
|
|
20241129,162000,419871065,2895,2895,2895,2895,0
|
|
20241129,161900,419871065,2895,2895,2895,2895,0
|
|
20241129,161800,419871065,2895,2895,2895,2895,0
|
|
20241129,161700,419871065,2895,2895,2895,2895,0
|
|
20241129,161600,419871065,2895,2895,2895,2895,0
|
|
20241129,161500,419871065,2895,2895,2895,2895,0
|
|
20241129,161400,419871065,2895,2895,2895,2895,0
|
|
20241129,161300,419871065,2895,2895,2895,2895,0
|
|
20241129,161200,419871065,2895,2895,2895,2895,0
|
|
20241129,161100,419871065,2895,2895,2895,2895,0
|
|
20241129,161000,419871065,2895,2895,2895,2895,0
|
|
20241129,160900,419871065,2895,2895,2895,2895,0
|
|
20241129,160800,419871065,2895,2895,2895,2895,0
|
|
20241129,160700,419871065,2895,2895,2895,2895,0
|
|
20241129,160600,419871065,2895,2895,2895,2895,0
|
|
20241129,160500,419871065,2895,2895,2895,2895,0
|
|
20241129,160400,419871065,2895,2895,2895,2895,0
|
|
20241129,160300,419871065,2895,2895,2895,2895,0
|
|
20241129,160200,419871065,2895,2895,2895,2895,0
|
|
20241129,160100,419871065,2895,2895,2895,2895,0
|
|
20241129,160000,419871065,2895,2895,2895,2895,0
|
|
20241129,155900,419871065,2895,2895,2895,2895,0
|
|
20241129,155800,419871065,2895,2895,2895,2895,0
|
|
20241129,155700,419871065,2895,2895,2895,2895,0
|
|
20241129,155600,419871065,2895,2895,2895,2895,0
|
|
20241129,155500,419871065,2895,2895,2895,2895,1432
|
|
20241129,155400,419871065,2895,2895,2895,2895,0
|
|
20241129,155300,419871065,2895,2895,2895,2895,0
|
|
20241129,155200,419871065,2895,2895,2895,2895,0
|
|
20241129,155100,419871065,2895,2895,2895,2895,0
|
|
20241129,155000,419871065,2895,2895,2895,2895,0
|
|
20241129,154900,419871065,2895,2895,2895,2895,0
|
|
20241129,154800,419871065,2895,2895,2895,2895,0
|
|
20241129,154700,419871065,2895,2895,2895,2895,0
|
|
20241129,154600,419871065,2895,2895,2895,2895,0
|
|
20241129,154500,419871065,2895,2895,2895,2895,0
|
|
20241129,154400,419871065,2895,2895,2895,2895,0
|
|
20241129,154300,419871065,2895,2895,2895,2895,0
|
|
20241129,154200,419871065,2895,2895,2895,2895,0
|
|
20241129,154100,419871065,2895,2895,2895,2895,0
|
|
20241129,154000,419871065,2895,2895,2895,2895,0
|
|
20241129,153900,419871065,2895,2895,2895,2895,0
|
|
20241129,153800,419871065,2895,2895,2895,2895,0
|
|
20241129,153700,419871065,2895,2895,2895,2895,0
|
|
20241129,153600,419871065,2895,2895,2895,2895,0
|
|
20241129,153500,419871065,2895,2895,2895,2895,0
|
|
20241129,153400,419871065,2895,2895,2895,2895,0
|
|
20241129,153300,419871065,2895,2895,2895,2895,0
|
|
20241129,153200,419871065,2895,2895,2895,2895,0
|
|
20241129,153100,419871065,2895,2895,2895,2895,0
|
|
20241129,153000,419871065,2895,2895,2895,2895,1432
|
|
20241129,152900,415725425,2895,2895,2895,2895,0
|
|
20241129,152800,415725425,2895,2895,2895,2895,0
|
|
20241129,152700,415725425,2895,2895,2895,2895,0
|
|
20241129,152600,415725425,2895,2895,2895,2895,0
|
|
20241129,152500,415725425,2895,2895,2895,2895,0
|
|
20241129,152400,415725425,2895,2895,2895,2895,0
|
|
20241129,152300,415725425,2895,2895,2895,2895,0
|
|
20241129,152200,415725425,2895,2895,2895,2895,0
|
|
20241129,152100,415725425,2895,2895,2895,2895,0
|
|
20241129,152000,415725425,2895,2895,2895,2895,0
|
|
20241129,151900,415725425,2895,2890,2895,2890,201
|
|
20241129,151800,415144530,2890,2890,2890,2890,0
|
|
20241129,151700,415144530,2890,2890,2890,2890,0
|
|
20241129,151600,415144530,2890,2890,2890,2890,2
|
|
20241129,151500,415138750,2895,2890,2895,2890,31
|
|
20241129,151400,415049155,2895,2895,2895,2895,0
|
|
20241129,151300,415049155,2895,2890,2895,2890,434
|
|
20241129,151200,413793325,2890,2890,2890,2890,0
|
|
20241129,151100,413793325,2890,2890,2890,2890,1
|
|
20241129,151000,413790435,2885,2885,2890,2880,1203
|
|
20241129,150900,410320385,2890,2885,2890,2885,31
|
|
20241129,150800,410230945,2885,2880,2885,2880,2
|
|
20241129,150700,410225180,2880,2880,2880,2880,0
|
|
20241129,150600,410225180,2880,2880,2880,2880,3
|
|
20241129,150500,410216540,2875,2875,2875,2875,166
|
|
20241129,150400,409739290,2880,2880,2885,2880,12
|
|
20241129,150300,409704720,2875,2870,2880,2870,304
|
|
20241129,150200,408830740,2875,2875,2875,2875,0
|
|
20241129,150100,408830740,2875,2875,2875,2875,0
|
|
20241129,150000,408830740,2875,2875,2875,2870,3
|
|
20241129,145900,408822120,2870,2870,2870,2870,2
|
|
20241129,145800,408816380,2870,2870,2870,2870,5
|
|
20241129,145700,408802030,2875,2870,2875,2870,5
|
|
20241129,145600,408787675,2875,2875,2875,2875,5
|
|
20241129,145500,408773300,2875,2875,2875,2875,0
|
|
20241129,145400,408773300,2875,2875,2875,2875,0
|
|
20241129,145300,408773300,2875,2870,2875,2870,35
|
|
20241129,145200,408672845,2875,2870,2875,2870,9
|
|
20241129,145100,408647010,2875,2875,2875,2875,0
|
|
20241129,145000,408647010,2875,2875,2875,2875,0
|
|
20241129,144900,408647010,2875,2875,2875,2875,1
|
|
20241129,144800,408644135,2870,2870,2870,2870,88
|
|
20241129,144700,408391575,2875,2870,2875,2870,137
|
|
20241129,144600,407998380,2870,2870,2870,2870,0
|
|
20241129,144500,407998380,2870,2870,2870,2870,0
|
|
20241129,144400,407998380,2870,2870,2870,2870,1
|
|
20241129,144300,407995510,2870,2870,2870,2870,0
|
|
20241129,144200,407995510,2870,2870,2870,2870,0
|
|
20241129,144100,407995510,2870,2870,2870,2870,0
|
|
20241129,144000,407995510,2870,2870,2870,2870,1
|
|
20241129,143900,407992640,2865,2865,2870,2865,10
|
|
20241129,143800,407963980,2865,2865,2870,2865,23
|
|
20241129,143700,407898080,2870,2870,2870,2870,0
|
|
20241129,143600,407898080,2870,2870,2870,2870,1
|
|
20241129,143500,407895210,2865,2865,2865,2865,1
|
|
20241129,143400,407892345,2865,2865,2870,2860,1323
|
|
20241129,143300,404108435,2870,2865,2870,2865,14
|
|
20241129,143200,404068320,2870,2865,2870,2865,98
|
|
20241129,143100,403787540,2875,2875,2875,2875,0
|
|
20241129,143000,403787540,2875,2875,2875,2875,1
|
|
20241129,142900,403784665,2875,2875,2875,2875,0
|
|
20241129,142800,403784665,2875,2875,2875,2875,0
|
|
20241129,142700,403784665,2875,2875,2875,2875,0
|
|
20241129,142600,403784665,2875,2875,2875,2875,0
|
|
20241129,142500,403784665,2875,2870,2885,2870,920
|
|
20241129,142400,401135800,2870,2870,2870,2870,0
|
|
20241129,142300,401135800,2870,2870,2870,2870,0
|
|
20241129,142200,401135800,2870,2870,2870,2870,0
|
|
20241129,142100,401135800,2870,2870,2870,2870,1
|
|
20241129,142000,401132930,2865,2865,2865,2865,0
|
|
20241129,141900,401132930,2865,2870,2870,2865,134
|
|
20241129,141800,400748380,2875,2875,2875,2875,0
|
|
20241129,141700,400748380,2875,2870,2885,2870,5
|
|
20241129,141600,400733995,2885,2875,2885,2865,191
|
|
20241129,141500,400186370,2880,2880,2880,2880,3
|
|
20241129,141400,400177730,2880,2880,2880,2880,0
|
|
20241129,141300,400177730,2880,2875,2885,2875,11
|
|
20241129,141200,400146060,2875,2875,2875,2875,39
|
|
20241129,141100,400033935,2875,2875,2875,2875,0
|
|
20241129,141000,400033935,2875,2875,2875,2875,0
|
|
20241129,140900,400033935,2875,2875,2875,2875,0
|
|
20241129,140800,400033935,2875,2870,2880,2870,4
|
|
20241129,140700,400022435,2870,2870,2870,2870,0
|
|
20241129,140600,400022435,2870,2870,2870,2870,5
|
|
20241129,140500,400008085,2875,2875,2885,2875,3
|
|
20241129,140400,399999450,2885,2885,2885,2885,0
|
|
20241129,140300,399999450,2885,2885,2885,2885,0
|
|
20241129,140200,399999450,2885,2885,2885,2870,3
|
|
20241129,140100,399990810,2885,2885,2885,2885,10
|
|
20241129,140000,399961960,2885,2885,2885,2885,0
|
|
20241129,135900,399961960,2885,2885,2885,2885,0
|
|
20241129,135800,399961960,2885,2875,2885,2870,21
|
|
20241129,135700,399901665,2890,2880,2890,2865,207
|
|
20241129,135600,399308155,2890,2880,2890,2880,1254
|
|
20241129,135500,395692665,2880,2880,2880,2880,0
|
|
20241129,135400,395692665,2880,2880,2880,2880,0
|
|
20241129,135300,395692665,2880,2880,2880,2880,0
|
|
20241129,135200,395692665,2880,2880,2880,2880,0
|
|
20241129,135100,395692665,2880,2880,2880,2880,0
|
|
20241129,135000,395692665,2880,2880,2880,2880,0
|
|
20241129,134900,395692665,2880,2875,2880,2875,482
|
|
20241129,134800,394306905,2880,2880,2880,2880,0
|
|
20241129,134700,394306905,2880,2880,2880,2880,0
|
|
20241129,134600,394306905,2880,2880,2880,2880,0
|
|
20241129,134500,394306905,2880,2880,2880,2880,0
|
|
20241129,134400,394306905,2880,2880,2880,2880,20
|
|
20241129,134300,394249305,2880,2880,2880,2880,0
|
|
20241129,134200,394249305,2880,2880,2880,2880,0
|
|
20241129,134100,394249305,2880,2880,2880,2880,0
|
|
20241129,134000,394249305,2880,2880,2880,2880,0
|
|
20241129,133900,394249305,2880,2880,2880,2880,0
|
|
20241129,133800,394249305,2880,2880,2880,2880,0
|
|
20241129,133700,394249305,2880,2875,2890,2875,54
|
|
20241129,133600,394094020,2890,2870,2890,2870,902
|
|
20241129,133500,391493380,2870,2870,2870,2870,19
|
|
20241129,133400,391438850,2875,2875,2875,2875,0
|
|
20241129,133300,391438850,2875,2875,2875,2875,0
|
|
20241129,133200,391438850,2875,2875,2875,2875,0
|
|
20241129,133100,391438850,2875,2875,2875,2875,0
|
|
20241129,133000,391438850,2875,2875,2875,2875,0
|
|
20241129,132900,391438850,2875,2870,2875,2870,2
|
|
20241129,132800,391433105,2875,2870,2875,2870,4
|
|
20241129,132700,391421615,2875,2875,2875,2870,7
|
|
20241129,132600,391401505,2870,2870,2875,2870,11
|
|
20241129,132500,391369915,2870,2870,2875,2865,27
|
|
20241129,132400,391292535,2875,2875,2875,2875,0
|
|
20241129,132300,391292535,2875,2875,2875,2875,158
|
|
20241129,132200,390838285,2875,2870,2875,2870,10
|
|
20241129,132100,390809560,2875,2870,2875,2870,12
|
|
20241129,132000,390775090,2875,2875,2875,2870,13
|
|
20241129,131900,390737745,2870,2875,2875,2870,14
|
|
20241129,131800,390697530,2870,2875,2875,2870,10
|
|
20241129,131700,390668805,2870,2870,2875,2870,11
|
|
20241129,131600,390637210,2875,2870,2875,2870,2
|
|
20241129,131500,390631465,2875,2870,2875,2870,2
|
|
20241129,131400,390625720,2875,2875,2875,2875,0
|
|
20241129,131300,390625720,2875,2870,2885,2870,4
|
|
20241129,131200,390614220,2885,2870,2885,2870,58
|
|
20241129,131100,390447485,2875,2875,2875,2870,72
|
|
20241129,131000,390240830,2880,2880,2880,2880,0
|
|
20241129,130900,390240830,2880,2880,2880,2880,0
|
|
20241129,130800,390240830,2880,2880,2880,2880,0
|
|
20241129,130700,390240830,2880,2880,2880,2880,0
|
|
20241129,130600,390240830,2880,2875,2880,2875,4
|
|
20241129,130500,390229325,2875,2875,2875,2875,10
|
|
20241129,130400,390200575,2875,2870,2880,2870,23
|
|
20241129,130300,390134520,2870,2875,2875,2870,10
|
|
20241129,130200,390105775,2875,2875,2875,2870,88
|
|
20241129,130100,389852780,2885,2885,2885,2885,0
|
|
20241129,130000,389852780,2885,2885,2885,2885,0
|
|
20241129,125900,389852780,2885,2885,2885,2885,1
|
|
20241129,125800,389849895,2875,2875,2875,2875,0
|
|
20241129,125700,389849895,2875,2875,2875,2875,184
|
|
20241129,125600,389320895,2885,2885,2885,2885,0
|
|
20241129,125500,389320895,2885,2885,2885,2885,0
|
|
20241129,125400,389320895,2885,2885,2885,2885,0
|
|
20241129,125300,389320895,2885,2890,2890,2885,2
|
|
20241129,125200,389315120,2865,2885,2885,2865,4
|
|
20241129,125100,389303620,2865,2880,2890,2860,12
|
|
20241129,125000,389269150,2860,2875,2885,2830,25544
|
|
20241129,124900,316383560,2880,2880,2880,2880,0
|
|
20241129,124800,316383560,2880,2880,2880,2880,0
|
|
20241129,124700,316383560,2880,2880,2880,2880,0
|
|
20241129,124600,316383560,2880,2885,2885,2880,86
|
|
20241129,124500,316135870,2875,2875,2875,2875,0
|
|
20241129,124400,316135870,2875,2875,2875,2875,0
|
|
20241129,124300,316135870,2875,2875,2875,2875,0
|
|
20241129,124200,316135870,2875,2885,2885,2875,5972
|
|
20241129,124100,298948960,2895,2890,2895,2890,2
|
|
20241129,124000,298943175,2895,2895,2895,2895,0
|
|
20241129,123900,298943175,2895,2895,2895,2895,0
|
|
20241129,123800,298943175,2895,2890,2895,2890,2
|
|
20241129,123700,298937390,2885,2885,2885,2885,0
|
|
20241129,123600,298937390,2885,2885,2885,2885,0
|
|
20241129,123500,298937390,2885,2885,2885,2885,83
|
|
20241129,123400,298697935,2900,2900,2900,2900,0
|
|
20241129,123300,298697935,2900,2900,2900,2900,0
|
|
20241129,123200,298697935,2900,2890,2900,2890,3
|
|
20241129,123100,298689245,2885,2890,2890,2885,1038
|
|
20241129,123000,295694230,2895,2895,2895,2895,0
|
|
20241129,122900,295694230,2895,2895,2895,2895,0
|
|
20241129,122800,295694230,2895,2895,2895,2895,0
|
|
20241129,122700,295694230,2895,2895,2895,2895,0
|
|
20241129,122600,295694230,2895,2895,2895,2895,3
|
|
20241129,122500,295685545,2890,2890,2890,2890,48
|
|
20241129,122400,295546825,2890,2890,2890,2890,0
|
|
20241129,122300,295546825,2890,2890,2890,2890,5
|
|
20241129,122200,295532375,2895,2895,2895,2895,0
|
|
20241129,122100,295532375,2895,2895,2895,2895,0
|
|
20241129,122000,295532375,2895,2895,2895,2895,0
|
|
20241129,121900,295532375,2895,2895,2895,2895,0
|
|
20241129,121800,295532375,2895,2895,2895,2895,0
|
|
20241129,121700,295532375,2895,2895,2895,2895,3029
|
|
20241129,121600,286763420,2890,2890,2890,2890,0
|
|
20241129,121500,286763420,2890,2890,2890,2890,0
|
|
20241129,121400,286763420,2890,2890,2890,2890,0
|
|
20241129,121300,286763420,2890,2890,2890,2890,0
|
|
20241129,121200,286763420,2890,2890,2890,2890,0
|
|
20241129,121100,286763420,2890,2890,2890,2890,1
|
|
20241129,121000,286760530,2885,2885,2885,2885,0
|
|
20241129,120900,286760530,2885,2885,2885,2885,0
|
|
20241129,120800,286760530,2885,2885,2885,2885,0
|
|
20241129,120700,286760530,2885,2885,2885,2885,0
|
|
20241129,120600,286760530,2885,2890,2895,2885,5
|
|
20241129,120500,286746080,2895,2895,2895,2895,0
|
|
20241129,120400,286746080,2895,2895,2895,2895,0
|
|
20241129,120300,286746080,2895,2895,2895,2895,0
|
|
20241129,120200,286746080,2895,2895,2895,2895,0
|
|
20241129,120100,286746080,2895,2895,2895,2895,0
|
|
20241129,120000,286746080,2895,2895,2895,2895,0
|
|
20241129,115900,286746080,2895,2895,2895,2895,0
|
|
20241129,115800,286746080,2895,2895,2895,2895,0
|
|
20241129,115700,286746080,2895,2895,2895,2895,0
|
|
20241129,115600,286746080,2895,2890,2895,2890,21
|
|
20241129,115500,286685385,2890,2885,2890,2885,1390
|
|
20241129,115400,282675230,2880,2890,2890,2880,10000
|
|
20241129,115300,253852205,2890,2890,2890,2890,0
|
|
20241129,115200,253852205,2890,2890,2890,2890,0
|
|
20241129,115100,253852205,2890,2890,2890,2890,0
|
|
20241129,115000,253852205,2890,2890,2890,2890,0
|
|
20241129,114900,253852205,2890,2890,2890,2890,689
|
|
20241129,114800,251860995,2900,2900,2900,2900,0
|
|
20241129,114700,251860995,2900,2900,2900,2900,0
|
|
20241129,114600,251860995,2900,2900,2900,2900,0
|
|
20241129,114500,251860995,2900,2900,2900,2900,0
|
|
20241129,114400,251860995,2900,2900,2900,2900,0
|
|
20241129,114300,251860995,2900,2900,2900,2900,0
|
|
20241129,114200,251860995,2900,2900,2900,2900,1
|
|
20241129,114100,251858095,2890,2890,2890,2890,0
|
|
20241129,114000,251858095,2890,2890,2890,2890,5
|
|
20241129,113900,251843645,2900,2900,2900,2900,1
|
|
20241129,113800,251840745,2895,2895,2895,2895,55
|
|
20241129,113700,251681520,2900,2900,2900,2900,1
|
|
20241129,113600,251678620,2900,2900,2900,2900,1
|
|
20241129,113500,251675720,2900,2900,2900,2900,0
|
|
20241129,113400,251675720,2900,2900,2900,2900,0
|
|
20241129,113300,251675720,2900,2900,2900,2900,0
|
|
20241129,113200,251675720,2900,2900,2900,2900,0
|
|
20241129,113100,251675720,2900,2900,2900,2900,0
|
|
20241129,113000,251675720,2900,2900,2900,2900,0
|
|
20241129,112900,251675720,2900,2900,2900,2900,0
|
|
20241129,112800,251675720,2900,2900,2900,2900,0
|
|
20241129,112700,251675720,2900,2900,2900,2900,0
|
|
20241129,112600,251675720,2900,2900,2900,2900,0
|
|
20241129,112500,251675720,2900,2900,2900,2900,0
|
|
20241129,112400,251675720,2900,2900,2900,2900,0
|
|
20241129,112300,251675720,2900,2900,2900,2900,0
|
|
20241129,112200,251675720,2900,2900,2900,2900,0
|
|
20241129,112100,251675720,2900,2900,2900,2900,0
|
|
20241129,112000,251675720,2900,2900,2900,2900,0
|
|
20241129,111900,251675720,2900,2900,2900,2900,0
|
|
20241129,111800,251675720,2900,2900,2900,2900,1
|
|
20241129,111700,251672820,2900,2900,2900,2900,0
|
|
20241129,111600,251672820,2900,2900,2900,2900,0
|
|
20241129,111500,251672820,2900,2900,2900,2900,0
|
|
20241129,111400,251672820,2900,2900,2900,2900,0
|
|
20241129,111300,251672820,2900,2900,2900,2900,0
|
|
20241129,111200,251672820,2900,2900,2900,2900,0
|
|
20241129,111100,251672820,2900,2900,2900,2900,0
|
|
20241129,111000,251672820,2900,2900,2900,2900,0
|
|
20241129,110900,251672820,2900,2900,2900,2900,0
|
|
20241129,110800,251672820,2900,2900,2900,2900,0
|
|
20241129,110700,251672820,2900,2900,2900,2900,101
|
|
20241129,110600,251379920,2900,2900,2900,2900,0
|
|
20241129,110500,251379920,2900,2900,2900,2900,5
|
|
20241129,110400,251365420,2910,2900,2910,2900,4
|
|
20241129,110300,251353800,2905,2900,2910,2900,13
|
|
20241129,110200,251316085,2905,2905,2905,2905,0
|
|
20241129,110100,251316085,2905,2895,2905,2895,2
|
|
20241129,110000,251310285,2905,2890,2905,2890,1388
|
|
20241129,105900,247298950,2885,2885,2885,2885,497
|
|
20241129,105800,245865105,2885,2890,2890,2885,12290
|
|
20241129,105700,210383250,2905,2905,2905,2905,0
|
|
20241129,105600,210383250,2905,2895,2905,2895,251
|
|
20241129,105500,209656595,2910,2910,2910,2910,0
|
|
20241129,105400,209656595,2910,2910,2910,2910,1
|
|
20241129,105300,209653685,2905,2905,2910,2905,5
|
|
20241129,105200,209639155,2905,2905,2905,2905,0
|
|
20241129,105100,209639155,2905,2900,2905,2895,10363
|
|
20241129,105000,179588345,2895,2895,2895,2895,0
|
|
20241129,104900,179588345,2895,2895,2900,2895,3
|
|
20241129,104800,179579655,2895,2895,2900,2895,6
|
|
20241129,104700,179562280,2895,2895,2895,2895,0
|
|
20241129,104600,179562280,2895,2895,2895,2895,0
|
|
20241129,104500,179562280,2895,2895,2900,2895,6
|
|
20241129,104400,179544900,2895,2895,2895,2895,0
|
|
20241129,104300,179544900,2895,2895,2895,2895,0
|
|
20241129,104200,179544900,2895,2895,2895,2895,0
|
|
20241129,104100,179544900,2895,2895,2895,2895,0
|
|
20241129,104000,179544900,2895,2895,2895,2895,0
|
|
20241129,103900,179544900,2895,2895,2900,2890,1038
|
|
20241129,103800,176539890,2900,2900,2900,2900,0
|
|
20241129,103700,176539890,2900,2900,2900,2900,0
|
|
20241129,103600,176539890,2900,2900,2900,2900,500
|
|
20241129,103500,175089890,2900,2900,2900,2900,0
|
|
20241129,103400,175089890,2900,2900,2900,2900,5
|
|
20241129,103300,175075390,2900,2900,2900,2900,3616
|
|
20241129,103200,164588990,2900,2900,2900,2900,999
|
|
20241129,103100,161691890,2900,2900,2900,2900,0
|
|
20241129,103000,161691890,2900,2900,2900,2900,0
|
|
20241129,102900,161691890,2900,2900,2900,2900,0
|
|
20241129,102800,161691890,2900,2900,2900,2900,0
|
|
20241129,102700,161691890,2900,2895,2900,2895,53
|
|
20241129,102600,161538450,2890,2890,2890,2890,1
|
|
20241129,102500,161535560,2890,2895,2895,2890,3
|
|
20241129,102400,161526885,2885,2890,2890,2885,214
|
|
20241129,102300,160909465,2890,2890,2890,2890,30
|
|
20241129,102200,160822765,2895,2895,2895,2895,0
|
|
20241129,102100,160822765,2895,2895,2895,2895,0
|
|
20241129,102000,160822765,2895,2895,2895,2895,0
|
|
20241129,101900,160822765,2895,2895,2895,2895,0
|
|
20241129,101800,160822765,2895,2895,2895,2895,0
|
|
20241129,101700,160822765,2895,2895,2895,2895,0
|
|
20241129,101600,160822765,2895,2895,2895,2895,0
|
|
20241129,101500,160822765,2895,2895,2895,2895,0
|
|
20241129,101400,160822765,2895,2895,2895,2895,419
|
|
20241129,101300,159609760,2895,2895,2895,2895,0
|
|
20241129,101200,159609760,2895,2895,2895,2895,30
|
|
20241129,101100,159522910,2895,2895,2895,2895,1
|
|
20241129,101000,159520015,2890,2890,2890,2890,0
|
|
20241129,100900,159520015,2890,2890,2890,2890,500
|
|
20241129,100800,158075015,2890,2890,2890,2890,0
|
|
20241129,100700,158075015,2890,2890,2890,2890,464
|
|
20241129,100600,156734055,2890,2890,2895,2890,6
|
|
20241129,100500,156716705,2885,2885,2890,2885,1459
|
|
20241129,100400,152507485,2885,2885,2885,2885,0
|
|
20241129,100300,152507485,2885,2885,2885,2885,0
|
|
20241129,100200,152507485,2885,2885,2885,2885,2
|
|
20241129,100100,152501715,2895,2895,2895,2895,0
|
|
20241129,100000,152501715,2895,2885,2895,2885,41
|
|
20241129,095900,152383225,2890,2885,2895,2885,51
|
|
20241129,095800,152235595,2895,2880,2895,2880,2
|
|
20241129,095700,152229820,2880,2870,2880,2870,2734
|
|
20241129,095600,144357930,2870,2875,2875,2870,4386
|
|
20241129,095500,131768865,2880,2880,2880,2880,1639
|
|
20241129,095400,127048545,2890,2880,2890,2880,2
|
|
20241129,095300,127042775,2890,2875,2890,2875,160
|
|
20241129,095200,126582710,2880,2880,2880,2880,187
|
|
20241129,095100,126044150,2880,2880,2880,2880,81
|
|
20241129,095000,125810870,2895,2895,2895,2895,0
|
|
20241129,094900,125810870,2895,2895,2895,2895,0
|
|
20241129,094800,125810870,2895,2895,2895,2895,0
|
|
20241129,094700,125810870,2895,2885,2895,2885,54
|
|
20241129,094600,125655065,2880,2880,2880,2880,707
|
|
20241129,094500,123618905,2880,2880,2880,2880,6
|
|
20241129,094400,123601625,2880,2880,2880,2880,20
|
|
20241129,094300,123544025,2880,2875,2880,2875,2910
|
|
20241129,094200,115163270,2860,2860,2860,2860,0
|
|
20241129,094100,115163270,2860,2860,2865,2860,575
|
|
20241129,094000,113518065,2860,2870,2875,2860,423
|
|
20241129,093900,112308215,2870,2870,2870,2870,50
|
|
20241129,093800,112164715,2870,2865,2870,2855,1417
|
|
20241129,093700,108108075,2865,2865,2865,2865,7
|
|
20241129,093600,108088020,2865,2865,2865,2865,17
|
|
20241129,093500,108039315,2865,2865,2870,2865,128
|
|
20241129,093400,107672505,2865,2865,2865,2860,1008
|
|
20241129,093300,104789595,2860,2860,2860,2860,27
|
|
20241129,093200,104712375,2860,2870,2880,2855,445
|
|
20241129,093100,103440465,2875,2865,2875,2865,9
|
|
20241129,093000,103414630,2870,2865,2870,2865,100
|
|
20241129,092900,103127635,2870,2870,2875,2865,13
|
|
20241129,092800,103090355,2865,2865,2875,2865,1006
|
|
20241129,092700,100201530,2870,2865,2870,2865,1696
|
|
20241129,092600,95334035,2870,2870,2870,2870,0
|
|
20241129,092500,95334035,2870,2855,2870,2855,428
|
|
20241129,092400,94111005,2870,2860,2870,2860,411
|
|
20241129,092300,92931605,2860,2860,2870,2855,5053
|
|
20241129,092200,78504770,2870,2855,2870,2855,1307
|
|
20241129,092100,74768720,2870,2865,2870,2855,1114
|
|
20241129,092000,71587600,2865,2865,2880,2860,2059
|
|
20241129,091900,65697785,2865,2865,2870,2860,1115
|
|
20241129,091800,62497830,2865,2870,2880,2860,4363
|
|
20241129,091700,50002505,2870,2880,2880,2870,391
|
|
20241129,091600,48880170,2880,2895,2895,2875,4964
|
|
20241129,091500,34577195,2910,2900,2910,2900,22
|
|
20241129,091400,34513385,2910,2910,2910,2905,10
|
|
20241129,091300,34484300,2900,2910,2910,2900,4004
|
|
20241129,091200,22832690,2910,2910,2910,2900,10
|
|
20241129,091100,22803650,2910,2910,2910,2910,5
|
|
20241129,091000,22789100,2910,2915,2915,2900,3732
|
|
20241129,090900,11943605,2920,2925,2930,2920,13
|
|
20241129,090800,11905625,2920,2925,2925,2920,577
|
|
20241129,090700,10220595,2935,2935,2935,2935,0
|
|
20241129,090600,10220595,2935,2935,2935,2935,1
|
|
20241129,090500,10217660,2930,2935,2935,2925,305
|
|
20241129,090400,9325505,2930,2930,2930,2930,0
|
|
20241129,090300,9325505,2930,2930,2930,2930,1
|
|
20241129,090200,9322575,2940,2940,2940,2940,0
|
|
20241129,090100,9322575,2940,2935,2940,2925,3076
|
|
20241129,090000,305235,2930,2935,2935,2930,104
|