702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,203900,534206425,4285,4285,4285,4285,1621
|
|
20241128,203800,534206425,4285,4285,4285,4285,0
|
|
20241128,203700,534206425,4285,4285,4285,4285,0
|
|
20241128,203600,534206425,4285,4285,4285,4285,0
|
|
20241128,203500,534206425,4285,4285,4285,4285,0
|
|
20241128,203400,534206425,4285,4285,4285,4285,0
|
|
20241128,203300,534206425,4285,4285,4285,4285,0
|
|
20241128,203200,534206425,4285,4285,4285,4285,0
|
|
20241128,203100,534206425,4285,4285,4285,4285,0
|
|
20241128,203000,534206425,4285,4285,4285,4285,0
|
|
20241128,202900,534206425,4285,4285,4285,4285,0
|
|
20241128,202800,534206425,4285,4285,4285,4285,0
|
|
20241128,202700,534206425,4285,4285,4285,4285,0
|
|
20241128,202600,534206425,4285,4285,4285,4285,0
|
|
20241128,202500,534206425,4285,4285,4285,4285,0
|
|
20241128,202400,534206425,4285,4285,4285,4285,0
|
|
20241128,202300,534206425,4285,4285,4285,4285,0
|
|
20241128,202200,534206425,4285,4285,4285,4285,0
|
|
20241128,202100,534206425,4285,4285,4285,4285,0
|
|
20241128,202000,534206425,4285,4285,4285,4285,0
|
|
20241128,201900,534206425,4285,4285,4285,4285,0
|
|
20241128,201800,534206425,4285,4285,4285,4285,0
|
|
20241128,201700,534206425,4285,4285,4285,4285,0
|
|
20241128,201600,534206425,4285,4285,4285,4285,0
|
|
20241128,201500,534206425,4285,4285,4285,4285,0
|
|
20241128,201400,534206425,4285,4285,4285,4285,0
|
|
20241128,201300,534206425,4285,4285,4285,4285,0
|
|
20241128,201200,534206425,4285,4285,4285,4285,0
|
|
20241128,201100,534206425,4285,4285,4285,4285,0
|
|
20241128,201000,534206425,4285,4285,4285,4285,0
|
|
20241128,200900,534206425,4285,4285,4285,4285,1621
|
|
20241128,200800,534206425,4285,4285,4285,4285,0
|
|
20241128,200700,534206425,4285,4285,4285,4285,0
|
|
20241128,200600,534206425,4285,4285,4285,4285,0
|
|
20241128,200500,534206425,4285,4285,4285,4285,0
|
|
20241128,200400,534206425,4285,4285,4285,4285,0
|
|
20241128,200300,534206425,4285,4285,4285,4285,0
|
|
20241128,200200,534206425,4285,4285,4285,4285,0
|
|
20241128,200100,534206425,4285,4285,4285,4285,0
|
|
20241128,200000,534206425,4285,4285,4285,4285,0
|
|
20241128,195900,534206425,4285,4285,4285,4285,0
|
|
20241128,195800,534206425,4285,4285,4285,4285,0
|
|
20241128,195700,534206425,4285,4285,4285,4285,0
|
|
20241128,195600,534206425,4285,4285,4285,4285,0
|
|
20241128,195500,534206425,4285,4285,4285,4285,0
|
|
20241128,195400,534206425,4285,4285,4285,4285,0
|
|
20241128,195300,534206425,4285,4285,4285,4285,0
|
|
20241128,195200,534206425,4285,4285,4285,4285,0
|
|
20241128,195100,534206425,4285,4285,4285,4285,0
|
|
20241128,195000,534206425,4285,4285,4285,4285,0
|
|
20241128,194900,534206425,4285,4285,4285,4285,0
|
|
20241128,194800,534206425,4285,4285,4285,4285,0
|
|
20241128,194700,534206425,4285,4285,4285,4285,0
|
|
20241128,194600,534206425,4285,4285,4285,4285,0
|
|
20241128,194500,534206425,4285,4285,4285,4285,0
|
|
20241128,194400,534206425,4285,4285,4285,4285,0
|
|
20241128,194300,534206425,4285,4285,4285,4285,0
|
|
20241128,194200,534206425,4285,4285,4285,4285,0
|
|
20241128,194100,534206425,4285,4285,4285,4285,0
|
|
20241128,194000,534206425,4285,4285,4285,4285,0
|
|
20241128,193900,534206425,4285,4285,4285,4285,1621
|
|
20241128,193800,534206425,4285,4285,4285,4285,0
|
|
20241128,193700,534206425,4285,4285,4285,4285,0
|
|
20241128,193600,534206425,4285,4285,4285,4285,0
|
|
20241128,193500,534206425,4285,4285,4285,4285,0
|
|
20241128,193400,534206425,4285,4285,4285,4285,0
|
|
20241128,193300,534206425,4285,4285,4285,4285,0
|
|
20241128,193200,534206425,4285,4285,4285,4285,0
|
|
20241128,193100,534206425,4285,4285,4285,4285,0
|
|
20241128,193000,534206425,4285,4285,4285,4285,0
|
|
20241128,192900,534206425,4285,4285,4285,4285,0
|
|
20241128,192800,534206425,4285,4285,4285,4285,0
|
|
20241128,192700,534206425,4285,4285,4285,4285,0
|
|
20241128,192600,534206425,4285,4285,4285,4285,0
|
|
20241128,192500,534206425,4285,4285,4285,4285,0
|
|
20241128,192400,534206425,4285,4285,4285,4285,0
|
|
20241128,192300,534206425,4285,4285,4285,4285,0
|
|
20241128,192200,534206425,4285,4285,4285,4285,0
|
|
20241128,192100,534206425,4285,4285,4285,4285,0
|
|
20241128,192000,534206425,4285,4285,4285,4285,0
|
|
20241128,191900,534206425,4285,4285,4285,4285,0
|
|
20241128,191800,534206425,4285,4285,4285,4285,0
|
|
20241128,191700,534206425,4285,4285,4285,4285,0
|
|
20241128,191600,534206425,4285,4285,4285,4285,0
|
|
20241128,191500,534206425,4285,4285,4285,4285,0
|
|
20241128,191400,534206425,4285,4285,4285,4285,0
|
|
20241128,191300,534206425,4285,4285,4285,4285,0
|
|
20241128,191200,534206425,4285,4285,4285,4285,0
|
|
20241128,191100,534206425,4285,4285,4285,4285,0
|
|
20241128,191000,534206425,4285,4285,4285,4285,0
|
|
20241128,190900,534206425,4285,4285,4285,4285,1621
|
|
20241128,190800,534206425,4285,4285,4285,4285,0
|
|
20241128,190700,534206425,4285,4285,4285,4285,0
|
|
20241128,190600,534206425,4285,4285,4285,4285,0
|
|
20241128,190500,534206425,4285,4285,4285,4285,0
|
|
20241128,190400,534206425,4285,4285,4285,4285,0
|
|
20241128,190300,534206425,4285,4285,4285,4285,0
|
|
20241128,190200,534206425,4285,4285,4285,4285,0
|
|
20241128,190100,534206425,4285,4285,4285,4285,0
|
|
20241128,190000,534206425,4285,4285,4285,4285,0
|
|
20241128,185900,534206425,4285,4285,4285,4285,0
|
|
20241128,185800,534206425,4285,4285,4285,4285,0
|
|
20241128,185700,534206425,4285,4285,4285,4285,0
|
|
20241128,185600,534206425,4285,4285,4285,4285,0
|
|
20241128,185500,534206425,4285,4285,4285,4285,0
|
|
20241128,185400,534206425,4285,4285,4285,4285,0
|
|
20241128,185300,534206425,4285,4285,4285,4285,0
|
|
20241128,185200,534206425,4285,4285,4285,4285,0
|
|
20241128,185100,534206425,4285,4285,4285,4285,0
|
|
20241128,185000,534206425,4285,4285,4285,4285,0
|
|
20241128,184900,534206425,4285,4285,4285,4285,0
|
|
20241128,184800,534206425,4285,4285,4285,4285,0
|
|
20241128,184700,534206425,4285,4285,4285,4285,0
|
|
20241128,184600,534206425,4285,4285,4285,4285,0
|
|
20241128,184500,534206425,4285,4285,4285,4285,0
|
|
20241128,184400,534206425,4285,4285,4285,4285,0
|
|
20241128,184300,534206425,4285,4285,4285,4285,0
|
|
20241128,184200,534206425,4285,4285,4285,4285,0
|
|
20241128,184100,534206425,4285,4285,4285,4285,0
|
|
20241128,184000,534206425,4285,4285,4285,4285,0
|
|
20241128,183900,534206425,4285,4285,4285,4285,1621
|
|
20241128,183800,534206425,4285,4285,4285,4285,0
|
|
20241128,183700,534206425,4285,4285,4285,4285,0
|
|
20241128,183600,534206425,4285,4285,4285,4285,0
|
|
20241128,183500,534206425,4285,4285,4285,4285,0
|
|
20241128,183400,534206425,4285,4285,4285,4285,0
|
|
20241128,183300,534206425,4285,4285,4285,4285,0
|
|
20241128,183200,534206425,4285,4285,4285,4285,0
|
|
20241128,183100,534206425,4285,4285,4285,4285,0
|
|
20241128,183000,534206425,4285,4285,4285,4285,0
|
|
20241128,182900,534206425,4285,4285,4285,4285,0
|
|
20241128,182800,534206425,4285,4285,4285,4285,0
|
|
20241128,182700,534206425,4285,4285,4285,4285,0
|
|
20241128,182600,534206425,4285,4285,4285,4285,0
|
|
20241128,182500,534206425,4285,4285,4285,4285,0
|
|
20241128,182400,534206425,4285,4285,4285,4285,0
|
|
20241128,182300,534206425,4285,4285,4285,4285,0
|
|
20241128,182200,534206425,4285,4285,4285,4285,0
|
|
20241128,182100,534206425,4285,4285,4285,4285,0
|
|
20241128,182000,534206425,4285,4285,4285,4285,0
|
|
20241128,181900,534206425,4285,4285,4285,4285,0
|
|
20241128,181800,534206425,4285,4285,4285,4285,0
|
|
20241128,181700,534206425,4285,4285,4285,4285,0
|
|
20241128,181600,534206425,4285,4285,4285,4285,0
|
|
20241128,181500,534206425,4285,4285,4285,4285,0
|
|
20241128,181400,534206425,4285,4285,4285,4285,0
|
|
20241128,181300,534206425,4285,4285,4285,4285,0
|
|
20241128,181200,534206425,4285,4285,4285,4285,0
|
|
20241128,181100,534206425,4285,4285,4285,4285,0
|
|
20241128,181000,534206425,4285,4285,4285,4285,0
|
|
20241128,180900,534206425,4285,4285,4285,4285,1621
|
|
20241128,180800,534206425,4285,4285,4285,4285,0
|
|
20241128,180700,534206425,4285,4285,4285,4285,0
|
|
20241128,180600,534206425,4285,4285,4285,4285,0
|
|
20241128,180500,534206425,4285,4285,4285,4285,0
|
|
20241128,180400,534206425,4285,4285,4285,4285,0
|
|
20241128,180300,534206425,4285,4285,4285,4285,0
|
|
20241128,180200,534206425,4285,4285,4285,4285,0
|
|
20241128,180100,534206425,4285,4285,4285,4285,0
|
|
20241128,180000,534206425,4285,4285,4285,4285,0
|
|
20241128,175900,534206425,4285,4285,4285,4285,0
|
|
20241128,175800,534206425,4285,4285,4285,4285,0
|
|
20241128,175700,534206425,4285,4285,4285,4285,0
|
|
20241128,175600,534206425,4285,4285,4285,4285,0
|
|
20241128,175500,534206425,4285,4285,4285,4285,0
|
|
20241128,175400,534206425,4285,4285,4285,4285,0
|
|
20241128,175300,534206425,4285,4285,4285,4285,0
|
|
20241128,175200,534206425,4285,4285,4285,4285,0
|
|
20241128,175100,534206425,4285,4285,4285,4285,0
|
|
20241128,175000,534206425,4285,4285,4285,4285,0
|
|
20241128,174900,534206425,4285,4285,4285,4285,0
|
|
20241128,174800,534206425,4285,4285,4285,4285,0
|
|
20241128,174700,534206425,4285,4285,4285,4285,0
|
|
20241128,174600,534206425,4285,4285,4285,4285,0
|
|
20241128,174500,534206425,4285,4285,4285,4285,0
|
|
20241128,174400,534206425,4285,4285,4285,4285,0
|
|
20241128,174300,534206425,4285,4285,4285,4285,0
|
|
20241128,174200,534206425,4285,4285,4285,4285,0
|
|
20241128,174100,534206425,4285,4285,4285,4285,0
|
|
20241128,174000,534206425,4285,4285,4285,4285,0
|
|
20241128,173900,534206425,4285,4285,4285,4285,1621
|
|
20241128,173800,534206425,4285,4285,4285,4285,0
|
|
20241128,173700,534206425,4285,4285,4285,4285,0
|
|
20241128,173600,534206425,4285,4285,4285,4285,0
|
|
20241128,173500,534206425,4285,4285,4285,4285,0
|
|
20241128,173400,534206425,4285,4285,4285,4285,0
|
|
20241128,173300,534206425,4285,4285,4285,4285,0
|
|
20241128,173200,534206425,4285,4285,4285,4285,0
|
|
20241128,173100,534206425,4285,4285,4285,4285,0
|
|
20241128,173000,534206425,4285,4285,4285,4285,0
|
|
20241128,172900,534206425,4285,4285,4285,4285,0
|
|
20241128,172800,534206425,4285,4285,4285,4285,0
|
|
20241128,172700,534206425,4285,4285,4285,4285,0
|
|
20241128,172600,534206425,4285,4285,4285,4285,0
|
|
20241128,172500,534206425,4285,4285,4285,4285,0
|
|
20241128,172400,534206425,4285,4285,4285,4285,0
|
|
20241128,172300,534206425,4285,4285,4285,4285,0
|
|
20241128,172200,534206425,4285,4285,4285,4285,0
|
|
20241128,172100,534206425,4285,4285,4285,4285,0
|
|
20241128,172000,534206425,4285,4285,4285,4285,0
|
|
20241128,171900,534206425,4285,4285,4285,4285,0
|
|
20241128,171800,534206425,4285,4285,4285,4285,0
|
|
20241128,171700,534206425,4285,4285,4285,4285,0
|
|
20241128,171600,534206425,4285,4285,4285,4285,0
|
|
20241128,171500,534206425,4285,4285,4285,4285,0
|
|
20241128,171400,534206425,4285,4285,4285,4285,0
|
|
20241128,171300,534206425,4285,4285,4285,4285,0
|
|
20241128,171200,534206425,4285,4285,4285,4285,0
|
|
20241128,171100,534206425,4285,4285,4285,4285,0
|
|
20241128,171000,534206425,4285,4285,4285,4285,0
|
|
20241128,170900,534206425,4285,4285,4285,4285,1621
|
|
20241128,170800,534206425,4285,4285,4285,4285,0
|
|
20241128,170700,534206425,4285,4285,4285,4285,0
|
|
20241128,170600,534206425,4285,4285,4285,4285,0
|
|
20241128,170500,534206425,4285,4285,4285,4285,0
|
|
20241128,170400,534206425,4285,4285,4285,4285,0
|
|
20241128,170300,534206425,4285,4285,4285,4285,0
|
|
20241128,170200,534206425,4285,4285,4285,4285,0
|
|
20241128,170100,534206425,4285,4285,4285,4285,0
|
|
20241128,170000,534206425,4285,4285,4285,4285,0
|
|
20241128,165900,534206425,4285,4285,4285,4285,0
|
|
20241128,165800,534206425,4285,4285,4285,4285,0
|
|
20241128,165700,534206425,4285,4285,4285,4285,0
|
|
20241128,165600,534206425,4285,4285,4285,4285,0
|
|
20241128,165500,534206425,4285,4285,4285,4285,0
|
|
20241128,165400,534206425,4285,4285,4285,4285,0
|
|
20241128,165300,534206425,4285,4285,4285,4285,0
|
|
20241128,165200,534206425,4285,4285,4285,4285,0
|
|
20241128,165100,534206425,4285,4285,4285,4285,0
|
|
20241128,165000,534206425,4285,4285,4285,4285,0
|
|
20241128,164900,534206425,4285,4285,4285,4285,0
|
|
20241128,164800,534206425,4285,4285,4285,4285,0
|
|
20241128,164700,534206425,4285,4285,4285,4285,0
|
|
20241128,164600,534206425,4285,4285,4285,4285,0
|
|
20241128,164500,534206425,4285,4285,4285,4285,0
|
|
20241128,164400,534206425,4285,4285,4285,4285,0
|
|
20241128,164300,534206425,4285,4285,4285,4285,0
|
|
20241128,164200,534206425,4285,4285,4285,4285,0
|
|
20241128,164100,534206425,4285,4285,4285,4285,0
|
|
20241128,164000,534206425,4285,4285,4285,4285,0
|
|
20241128,163900,534206425,4285,4285,4285,4285,1621
|
|
20241128,163800,534206425,4285,4285,4285,4285,0
|
|
20241128,163700,534206425,4285,4285,4285,4285,0
|
|
20241128,163600,534206425,4285,4285,4285,4285,0
|
|
20241128,163500,534206425,4285,4285,4285,4285,0
|
|
20241128,163400,534206425,4285,4285,4285,4285,0
|
|
20241128,163300,534206425,4285,4285,4285,4285,0
|
|
20241128,163200,534206425,4285,4285,4285,4285,0
|
|
20241128,163100,534206425,4285,4285,4285,4285,0
|
|
20241128,163000,534206425,4285,4285,4285,4285,0
|
|
20241128,162900,534206425,4285,4285,4285,4285,0
|
|
20241128,162800,534206425,4285,4285,4285,4285,0
|
|
20241128,162700,534206425,4285,4285,4285,4285,0
|
|
20241128,162600,534206425,4285,4285,4285,4285,0
|
|
20241128,162500,534206425,4285,4285,4285,4285,0
|
|
20241128,162400,534206425,4285,4285,4285,4285,0
|
|
20241128,162300,534206425,4285,4285,4285,4285,0
|
|
20241128,162200,534206425,4285,4285,4285,4285,0
|
|
20241128,162100,534206425,4285,4285,4285,4285,0
|
|
20241128,162000,534206425,4285,4285,4285,4285,0
|
|
20241128,161900,534206425,4285,4285,4285,4285,0
|
|
20241128,161800,534206425,4285,4285,4285,4285,0
|
|
20241128,161700,534206425,4285,4285,4285,4285,0
|
|
20241128,161600,534206425,4285,4285,4285,4285,0
|
|
20241128,161500,534206425,4285,4285,4285,4285,0
|
|
20241128,161400,534206425,4285,4285,4285,4285,0
|
|
20241128,161300,534206425,4285,4285,4285,4285,0
|
|
20241128,161200,534206425,4285,4285,4285,4285,0
|
|
20241128,161100,534206425,4285,4285,4285,4285,0
|
|
20241128,161000,534206425,4285,4285,4285,4285,0
|
|
20241128,160900,534206425,4285,4285,4285,4285,1621
|
|
20241128,160800,534206425,4285,4285,4285,4285,0
|
|
20241128,160700,534206425,4285,4285,4285,4285,0
|
|
20241128,160600,534206425,4285,4285,4285,4285,0
|
|
20241128,160500,534206425,4285,4285,4285,4285,0
|
|
20241128,160400,534206425,4285,4285,4285,4285,0
|
|
20241128,160300,534206425,4285,4285,4285,4285,0
|
|
20241128,160200,534206425,4285,4285,4285,4285,0
|
|
20241128,160100,534206425,4285,4285,4285,4285,0
|
|
20241128,160000,534206425,4285,4285,4285,4285,0
|
|
20241128,155900,534206425,4285,4285,4285,4285,0
|
|
20241128,155800,534206425,4285,4285,4285,4285,0
|
|
20241128,155700,534206425,4285,4285,4285,4285,0
|
|
20241128,155600,534206425,4285,4285,4285,4285,0
|
|
20241128,155500,534206425,4285,4285,4285,4285,0
|
|
20241128,155400,534206425,4285,4285,4285,4285,0
|
|
20241128,155300,534206425,4285,4285,4285,4285,0
|
|
20241128,155200,534206425,4285,4285,4285,4285,0
|
|
20241128,155100,534206425,4285,4285,4285,4285,0
|
|
20241128,155000,534206425,4285,4285,4285,4285,0
|
|
20241128,154900,534206425,4285,4285,4285,4285,0
|
|
20241128,154800,534206425,4285,4285,4285,4285,0
|
|
20241128,154700,534206425,4285,4285,4285,4285,0
|
|
20241128,154600,534206425,4285,4285,4285,4285,0
|
|
20241128,154500,534206425,4285,4285,4285,4285,0
|
|
20241128,154400,534206425,4285,4285,4285,4285,0
|
|
20241128,154300,534206425,4285,4285,4285,4285,0
|
|
20241128,154200,534206425,4285,4285,4285,4285,0
|
|
20241128,154100,534206425,4285,4285,4285,4285,0
|
|
20241128,154000,534206425,4285,4285,4285,4285,0
|
|
20241128,153900,534206425,4285,4285,4285,4285,1621
|
|
20241128,153800,534206425,4285,4285,4285,4285,0
|
|
20241128,153700,534206425,4285,4285,4285,4285,0
|
|
20241128,153600,534206425,4285,4285,4285,4285,0
|
|
20241128,153500,534206425,4285,4285,4285,4285,0
|
|
20241128,153400,534206425,4285,4285,4285,4285,0
|
|
20241128,153300,534206425,4285,4285,4285,4285,0
|
|
20241128,153200,534206425,4285,4285,4285,4285,0
|
|
20241128,153100,534206425,4285,4285,4285,4285,0
|
|
20241128,153000,534206425,4285,4285,4285,4285,1621
|
|
20241128,152900,527260440,4285,4285,4285,4285,0
|
|
20241128,152800,527260440,4285,4285,4285,4285,0
|
|
20241128,152700,527260440,4285,4285,4285,4285,0
|
|
20241128,152600,527260440,4285,4285,4285,4285,0
|
|
20241128,152500,527260440,4285,4285,4285,4285,0
|
|
20241128,152400,527260440,4285,4285,4285,4285,0
|
|
20241128,152300,527260440,4285,4285,4285,4285,0
|
|
20241128,152200,527260440,4285,4285,4285,4285,0
|
|
20241128,152100,527260440,4285,4285,4285,4285,0
|
|
20241128,152000,527260440,4285,4285,4285,4285,0
|
|
20241128,151900,527260440,4285,4285,4285,4270,942
|
|
20241128,151800,523226485,4270,4270,4270,4270,378
|
|
20241128,151700,521612425,4270,4275,4285,4270,501
|
|
20241128,151600,519473100,4285,4275,4285,4275,4
|
|
20241128,151500,519455990,4280,4280,4280,4280,1820
|
|
20241128,151400,511666390,4280,4280,4280,4280,1
|
|
20241128,151300,511662110,4275,4270,4275,4270,41
|
|
20241128,151200,511487035,4275,4275,4280,4270,460
|
|
20241128,151100,509521775,4280,4275,4280,4275,2028
|
|
20241128,151000,500851075,4280,4280,4280,4280,1
|
|
20241128,150900,500846795,4275,4275,4275,4275,107
|
|
20241128,150800,500389370,4280,4280,4280,4280,299
|
|
20241128,150700,499109650,4280,4290,4290,4280,18
|
|
20241128,150600,499032520,4290,4290,4290,4290,1
|
|
20241128,150500,499028230,4300,4295,4300,4295,164
|
|
20241128,150400,498323550,4295,4285,4295,4285,10
|
|
20241128,150300,498280685,4300,4300,4300,4300,0
|
|
20241128,150200,498280685,4300,4300,4300,4300,0
|
|
20241128,150100,498280685,4300,4300,4300,4300,0
|
|
20241128,150000,498280685,4300,4300,4300,4300,256
|
|
20241128,145900,497179885,4300,4300,4300,4300,0
|
|
20241128,145800,497179885,4300,4300,4300,4300,350
|
|
20241128,145700,495674885,4300,4300,4300,4300,0
|
|
20241128,145600,495674885,4300,4300,4300,4300,1
|
|
20241128,145500,495670585,4275,4275,4275,4275,0
|
|
20241128,145400,495670585,4275,4275,4275,4275,0
|
|
20241128,145300,495670585,4275,4275,4275,4275,71
|
|
20241128,145200,495367060,4300,4300,4300,4300,0
|
|
20241128,145100,495367060,4300,4275,4300,4275,42
|
|
20241128,145000,495187385,4275,4275,4275,4275,0
|
|
20241128,144900,495187385,4275,4285,4285,4275,64
|
|
20241128,144800,494913775,4300,4300,4300,4300,0
|
|
20241128,144700,494913775,4300,4285,4300,4285,577
|
|
20241128,144600,492441100,4285,4285,4285,4285,182
|
|
20241128,144500,491661230,4285,4285,4285,4285,52
|
|
20241128,144400,491438410,4285,4285,4285,4285,1000
|
|
20241128,144300,487153410,4285,4285,4285,4285,159
|
|
20241128,144200,486472095,4275,4275,4275,4275,187
|
|
20241128,144100,485672670,4275,4280,4280,4275,1372
|
|
20241128,144000,479804880,4285,4285,4285,4285,51
|
|
20241128,143900,479586345,4300,4300,4300,4300,0
|
|
20241128,143800,479586345,4300,4300,4300,4300,544
|
|
20241128,143700,477247145,4300,4300,4300,4300,100
|
|
20241128,143600,476817145,4285,4290,4290,4285,1200
|
|
20241128,143500,471674705,4290,4300,4300,4290,240
|
|
20241128,143400,470645095,4290,4290,4290,4290,37
|
|
20241128,143300,470486365,4300,4300,4300,4300,0
|
|
20241128,143200,470486365,4300,4300,4300,4300,39
|
|
20241128,143100,470318665,4300,4300,4300,4300,0
|
|
20241128,143000,470318665,4300,4300,4300,4300,0
|
|
20241128,142900,470318665,4300,4300,4300,4300,200
|
|
20241128,142800,469458665,4295,4295,4295,4295,0
|
|
20241128,142700,469458665,4295,4305,4305,4295,710
|
|
20241128,142600,466407000,4305,4310,4310,4305,264
|
|
20241128,142500,465269285,4310,4310,4310,4310,0
|
|
20241128,142400,465269285,4310,4310,4310,4310,0
|
|
20241128,142300,465269285,4310,4310,4310,4310,0
|
|
20241128,142200,465269285,4310,4310,4310,4310,4
|
|
20241128,142100,465252045,4325,4325,4325,4325,0
|
|
20241128,142000,465252045,4325,4315,4325,4315,11
|
|
20241128,141900,465204570,4310,4310,4310,4310,0
|
|
20241128,141800,465204570,4310,4310,4310,4310,0
|
|
20241128,141700,465204570,4310,4315,4315,4310,37
|
|
20241128,141600,465045095,4320,4320,4320,4320,0
|
|
20241128,141500,465045095,4320,4320,4320,4320,0
|
|
20241128,141400,465045095,4320,4320,4320,4320,0
|
|
20241128,141300,465045095,4320,4320,4320,4320,0
|
|
20241128,141200,465045095,4320,4320,4320,4320,0
|
|
20241128,141100,465045095,4320,4320,4320,4320,4
|
|
20241128,141000,465027815,4315,4315,4315,4315,8
|
|
20241128,140900,464993295,4305,4305,4305,4305,388
|
|
20241128,140800,463322955,4315,4315,4315,4315,0
|
|
20241128,140700,463322955,4315,4315,4315,4315,0
|
|
20241128,140600,463322955,4315,4315,4315,4315,0
|
|
20241128,140500,463322955,4315,4315,4315,4315,1
|
|
20241128,140400,463318640,4300,4300,4300,4300,0
|
|
20241128,140300,463318640,4300,4300,4300,4300,0
|
|
20241128,140200,463318640,4300,4300,4300,4300,0
|
|
20241128,140100,463318640,4300,4300,4300,4300,0
|
|
20241128,140000,463318640,4300,4300,4300,4300,37
|
|
20241128,135900,463159540,4325,4325,4325,4325,0
|
|
20241128,135800,463159540,4325,4300,4325,4300,988
|
|
20241128,135700,458891315,4305,4305,4305,4305,330
|
|
20241128,135600,457470665,4305,4305,4305,4305,0
|
|
20241128,135500,457470665,4305,4305,4305,4305,0
|
|
20241128,135400,457470665,4305,4305,4305,4305,0
|
|
20241128,135300,457470665,4305,4305,4320,4305,108
|
|
20241128,135200,457004975,4305,4305,4305,4305,4
|
|
20241128,135100,456987755,4320,4320,4320,4320,0
|
|
20241128,135000,456987755,4320,4320,4320,4320,0
|
|
20241128,134900,456987755,4320,4320,4320,4320,0
|
|
20241128,134800,456987755,4320,4320,4320,4320,0
|
|
20241128,134700,456987755,4320,4320,4320,4320,0
|
|
20241128,134600,456987755,4320,4320,4320,4320,0
|
|
20241128,134500,456987755,4320,4320,4320,4320,5
|
|
20241128,134400,456966155,4320,4320,4320,4320,5
|
|
20241128,134300,456944555,4300,4300,4300,4300,37
|
|
20241128,134200,456785455,4300,4300,4300,4300,0
|
|
20241128,134100,456785455,4300,4300,4300,4300,27
|
|
20241128,134000,456669355,4320,4320,4320,4320,0
|
|
20241128,133900,456669355,4320,4320,4320,4320,0
|
|
20241128,133800,456669355,4320,4320,4320,4320,5
|
|
20241128,133700,456647755,4325,4325,4325,4325,0
|
|
20241128,133600,456647755,4325,4320,4325,4320,2
|
|
20241128,133500,456639110,4310,4310,4310,4310,2
|
|
20241128,133400,456630490,4300,4300,4300,4300,266
|
|
20241128,133300,455486690,4310,4300,4310,4300,52
|
|
20241128,133200,455263080,4300,4300,4300,4300,183
|
|
20241128,133100,454476180,4310,4310,4310,4310,0
|
|
20241128,133000,454476180,4310,4310,4310,4310,1
|
|
20241128,132900,454471870,4290,4290,4310,4290,458
|
|
20241128,132800,452507030,4280,4280,4280,4280,0
|
|
20241128,132700,452507030,4280,4280,4280,4280,2875
|
|
20241128,132600,440202030,4280,4285,4285,4280,1107
|
|
20241128,132500,435458545,4290,4295,4295,4290,1306
|
|
20241128,132400,429854400,4295,4295,4295,4295,0
|
|
20241128,132300,429854400,4295,4295,4295,4295,0
|
|
20241128,132200,429854400,4295,4295,4295,4295,737
|
|
20241128,132100,426688985,4295,4295,4295,4295,0
|
|
20241128,132000,426688985,4295,4305,4305,4295,473
|
|
20241128,131900,424654745,4325,4325,4325,4325,0
|
|
20241128,131800,424654745,4325,4325,4325,4325,0
|
|
20241128,131700,424654745,4325,4325,4325,4325,0
|
|
20241128,131600,424654745,4325,4325,4325,4325,0
|
|
20241128,131500,424654745,4325,4325,4325,4325,7
|
|
20241128,131400,424624470,4300,4300,4300,4300,110
|
|
20241128,131300,424151470,4320,4320,4320,4320,2
|
|
20241128,131200,424142830,4315,4315,4315,4315,0
|
|
20241128,131100,424142830,4315,4315,4315,4315,0
|
|
20241128,131000,424142830,4315,4315,4315,4315,1
|
|
20241128,130900,424138515,4295,4295,4295,4295,37
|
|
20241128,130800,423979600,4295,4295,4295,4295,0
|
|
20241128,130700,423979600,4295,4305,4305,4295,208
|
|
20241128,130600,423084300,4315,4315,4315,4315,0
|
|
20241128,130500,423084300,4315,4315,4315,4315,0
|
|
20241128,130400,423084300,4315,4315,4315,4315,0
|
|
20241128,130300,423084300,4315,4315,4315,4315,0
|
|
20241128,130200,423084300,4315,4315,4315,4315,0
|
|
20241128,130100,423084300,4315,4315,4315,4315,0
|
|
20241128,130000,423084300,4315,4315,4315,4315,4
|
|
20241128,125900,423067040,4310,4310,4310,4310,0
|
|
20241128,125800,423067040,4310,4310,4310,4310,0
|
|
20241128,125700,423067040,4310,4310,4310,4310,0
|
|
20241128,125600,423067040,4310,4310,4310,4310,0
|
|
20241128,125500,423067040,4310,4310,4310,4310,0
|
|
20241128,125400,423067040,4310,4310,4310,4310,0
|
|
20241128,125300,423067040,4310,4310,4310,4310,0
|
|
20241128,125200,423067040,4310,4310,4310,4305,39
|
|
20241128,125100,422899135,4315,4315,4315,4315,0
|
|
20241128,125000,422899135,4315,4315,4315,4315,0
|
|
20241128,124900,422899135,4315,4315,4315,4315,0
|
|
20241128,124800,422899135,4315,4315,4315,4315,0
|
|
20241128,124700,422899135,4315,4315,4315,4315,0
|
|
20241128,124600,422899135,4315,4315,4315,4315,1
|
|
20241128,124500,422894820,4310,4305,4310,4305,273
|
|
20241128,124400,421719535,4300,4300,4300,4300,0
|
|
20241128,124300,421719535,4300,4305,4305,4300,2
|
|
20241128,124200,421710930,4305,4305,4305,4305,0
|
|
20241128,124100,421710930,4305,4305,4305,4305,0
|
|
20241128,124000,421710930,4305,4305,4305,4305,0
|
|
20241128,123900,421710930,4305,4290,4305,4285,11
|
|
20241128,123800,421663630,4285,4285,4285,4285,0
|
|
20241128,123700,421663630,4285,4285,4285,4285,0
|
|
20241128,123600,421663630,4285,4285,4285,4285,0
|
|
20241128,123500,421663630,4285,4285,4285,4285,215
|
|
20241128,123400,420742355,4305,4305,4305,4305,1
|
|
20241128,123300,420738050,4285,4285,4285,4285,100
|
|
20241128,123200,420309550,4285,4285,4285,4285,0
|
|
20241128,123100,420309550,4285,4285,4285,4285,1
|
|
20241128,123000,420305265,4285,4285,4285,4285,0
|
|
20241128,122900,420305265,4285,4285,4285,4285,1
|
|
20241128,122800,420300980,4285,4285,4285,4285,471
|
|
20241128,122700,418282745,4305,4305,4305,4305,0
|
|
20241128,122600,418282745,4305,4305,4305,4305,0
|
|
20241128,122500,418282745,4305,4305,4305,4305,0
|
|
20241128,122400,418282745,4305,4305,4305,4305,0
|
|
20241128,122300,418282745,4305,4305,4305,4305,0
|
|
20241128,122200,418282745,4305,4305,4305,4305,1
|
|
20241128,122100,418278440,4285,4285,4285,4285,32
|
|
20241128,122000,418141320,4280,4280,4280,4280,0
|
|
20241128,121900,418141320,4280,4280,4280,4280,0
|
|
20241128,121800,418141320,4280,4285,4285,4280,1093
|
|
20241128,121700,413460395,4325,4325,4325,4325,0
|
|
20241128,121600,413460395,4325,4325,4325,4325,0
|
|
20241128,121500,413460395,4325,4300,4325,4300,556
|
|
20241128,121400,411069570,4300,4300,4300,4300,0
|
|
20241128,121300,411069570,4300,4300,4300,4300,0
|
|
20241128,121200,411069570,4300,4300,4300,4300,0
|
|
20241128,121100,411069570,4300,4300,4300,4300,0
|
|
20241128,121000,411069570,4300,4300,4300,4300,0
|
|
20241128,120900,411069570,4300,4300,4300,4300,0
|
|
20241128,120800,411069570,4300,4275,4300,4275,409
|
|
20241128,120700,409321070,4290,4290,4290,4290,1
|
|
20241128,120600,409316780,4300,4300,4300,4300,1
|
|
20241128,120500,409312480,4280,4280,4280,4280,916
|
|
20241128,120400,405392000,4280,4280,4280,4280,200
|
|
20241128,120300,404536000,4285,4285,4285,4285,0
|
|
20241128,120200,404536000,4285,4285,4285,4280,1381
|
|
20241128,120100,398624760,4285,4285,4285,4285,1073
|
|
20241128,120000,394026955,4285,4285,4290,4285,112
|
|
20241128,115900,393547030,4300,4300,4300,4300,0
|
|
20241128,115800,393547030,4300,4290,4300,4290,11
|
|
20241128,115700,393499830,4290,4300,4300,4290,445
|
|
20241128,115600,391586340,4300,4300,4300,4300,1
|
|
20241128,115500,391582040,4300,4315,4315,4300,250
|
|
20241128,115400,390506005,4315,4315,4315,4315,0
|
|
20241128,115300,390506005,4315,4315,4315,4315,0
|
|
20241128,115200,390506005,4315,4315,4315,4315,375
|
|
20241128,115100,388887880,4315,4315,4315,4315,1
|
|
20241128,115000,388883565,4300,4300,4300,4300,0
|
|
20241128,114900,388883565,4300,4300,4300,4300,9
|
|
20241128,114800,388844865,4300,4300,4300,4300,0
|
|
20241128,114700,388844865,4300,4300,4300,4300,0
|
|
20241128,114600,388844865,4300,4300,4300,4300,9
|
|
20241128,114500,388806165,4290,4290,4290,4290,0
|
|
20241128,114400,388806165,4290,4290,4290,4290,37
|
|
20241128,114300,388647435,4320,4320,4320,4320,0
|
|
20241128,114200,388647435,4320,4320,4320,4320,0
|
|
20241128,114100,388647435,4320,4320,4320,4320,3
|
|
20241128,114000,388634475,4290,4290,4290,4290,52
|
|
20241128,113900,388411395,4320,4320,4320,4320,0
|
|
20241128,113800,388411395,4320,4320,4320,4320,0
|
|
20241128,113700,388411395,4320,4320,4320,4320,0
|
|
20241128,113600,388411395,4320,4320,4320,4320,0
|
|
20241128,113500,388411395,4320,4320,4320,4320,385
|
|
20241128,113400,386748195,4320,4320,4320,4320,50
|
|
20241128,113300,386532195,4320,4320,4320,4320,0
|
|
20241128,113200,386532195,4320,4300,4320,4285,2502
|
|
20241128,113100,375801770,4310,4310,4310,4310,0
|
|
20241128,113000,375801770,4310,4300,4310,4300,253
|
|
20241128,112900,374711370,4290,4290,4290,4290,12
|
|
20241128,112800,374659890,4290,4290,4290,4290,0
|
|
20241128,112700,374659890,4290,4290,4290,4290,37
|
|
20241128,112600,374501160,4290,4295,4295,4290,1000
|
|
20241128,112500,370210660,4290,4290,4290,4290,0
|
|
20241128,112400,370210660,4290,4290,4290,4290,0
|
|
20241128,112300,370210660,4290,4290,4290,4290,0
|
|
20241128,112200,370210660,4290,4290,4290,4290,233
|
|
20241128,112100,369211090,4295,4295,4295,4295,101
|
|
20241128,112000,368777295,4300,4300,4300,4300,0
|
|
20241128,111900,368777295,4300,4300,4300,4300,0
|
|
20241128,111800,368777295,4300,4300,4300,4300,1
|
|
20241128,111700,368772995,4300,4300,4300,4300,1
|
|
20241128,111600,368768695,4305,4295,4305,4295,54
|
|
20241128,111500,368536495,4290,4300,4300,4290,81
|
|
20241128,111400,368188985,4300,4290,4300,4290,104
|
|
20241128,111300,367742785,4285,4295,4295,4285,1097
|
|
20241128,111200,363037045,4295,4295,4295,4295,12
|
|
20241128,111100,362985505,4310,4310,4310,4310,0
|
|
20241128,111000,362985505,4310,4290,4310,4285,38
|
|
20241128,110900,362822595,4310,4310,4310,4310,1
|
|
20241128,110800,362818285,4285,4285,4285,4285,0
|
|
20241128,110700,362818285,4285,4285,4285,4285,0
|
|
20241128,110600,362818285,4285,4285,4285,4285,0
|
|
20241128,110500,362818285,4285,4290,4290,4285,110
|
|
20241128,110400,362346835,4285,4290,4290,4285,15
|
|
20241128,110300,362282505,4285,4295,4295,4285,1210
|
|
20241128,110200,357089565,4325,4325,4325,4325,0
|
|
20241128,110100,357089565,4325,4325,4325,4325,0
|
|
20241128,110000,357089565,4325,4325,4325,4325,0
|
|
20241128,105900,357089565,4325,4325,4325,4325,0
|
|
20241128,105800,357089565,4325,4325,4325,4325,0
|
|
20241128,105700,357089565,4325,4325,4325,4325,0
|
|
20241128,105600,357089565,4325,4325,4325,4325,0
|
|
20241128,105500,357089565,4325,4325,4325,4325,1
|
|
20241128,105400,357085240,4300,4305,4305,4300,402
|
|
20241128,105300,355356470,4305,4305,4305,4305,184
|
|
20241128,105200,354564350,4335,4335,4335,4335,35
|
|
20241128,105100,354412625,4305,4315,4315,4305,1000
|
|
20241128,105000,350105845,4310,4310,4310,4310,0
|
|
20241128,104900,350105845,4310,4310,4310,4310,0
|
|
20241128,104800,350105845,4310,4315,4315,4310,967
|
|
20241128,104700,345936575,4335,4335,4335,4335,1
|
|
20241128,104600,345932240,4335,4335,4335,4335,0
|
|
20241128,104500,345932240,4335,4335,4335,4335,0
|
|
20241128,104400,345932240,4335,4335,4335,4335,0
|
|
20241128,104300,345932240,4335,4335,4335,4335,200
|
|
20241128,104200,345065240,4335,4335,4335,4335,0
|
|
20241128,104100,345065240,4335,4335,4335,4335,1
|
|
20241128,104000,345060905,4315,4315,4315,4315,1
|
|
20241128,103900,345056590,4315,4315,4315,4315,0
|
|
20241128,103800,345056590,4315,4315,4315,4315,0
|
|
20241128,103700,345056590,4315,4315,4315,4315,1000
|
|
20241128,103600,340741590,4315,4315,4315,4315,37
|
|
20241128,103500,340581935,4335,4335,4335,4320,2755
|
|
20241128,103400,328657850,4335,4335,4335,4335,1
|
|
20241128,103300,328653515,4340,4340,4340,4340,100
|
|
20241128,103200,328219515,4340,4340,4340,4340,7
|
|
20241128,103100,328189135,4340,4340,4340,4340,513
|
|
20241128,103000,325962715,4340,4340,4340,4340,3
|
|
20241128,102900,325949695,4340,4340,4340,4340,1546
|
|
20241128,102800,319240055,4345,4345,4345,4345,520
|
|
20241128,102700,316980655,4345,4345,4345,4345,0
|
|
20241128,102600,316980655,4345,4365,4365,4345,1472
|
|
20241128,102500,310579605,4375,4375,4375,4375,0
|
|
20241128,102400,310579605,4375,4375,4375,4375,30
|
|
20241128,102300,310448355,4375,4375,4375,4375,1
|
|
20241128,102200,310443980,4365,4365,4365,4365,4
|
|
20241128,102100,310426520,4365,4370,4370,4365,60
|
|
20241128,102000,310164540,4375,4380,4380,4375,372
|
|
20241128,101900,308535600,4380,4380,4380,4375,138
|
|
20241128,101800,307931190,4390,4405,4405,4390,4
|
|
20241128,101700,307913585,4400,4400,4400,4400,0
|
|
20241128,101600,307913585,4400,4400,4400,4400,0
|
|
20241128,101500,307913585,4400,4405,4405,4400,389
|
|
20241128,101400,306201970,4400,4400,4400,4400,0
|
|
20241128,101300,306201970,4400,4400,4400,4400,260
|
|
20241128,101200,305057970,4400,4395,4400,4395,456
|
|
20241128,101100,303053845,4375,4380,4380,4375,490
|
|
20241128,101000,300909965,4390,4380,4390,4380,1076
|
|
20241128,100900,296192605,4375,4370,4375,4370,856
|
|
20241128,100800,292451880,4370,4370,4370,4370,0
|
|
20241128,100700,292451880,4370,4370,4370,4370,0
|
|
20241128,100600,292451880,4370,4350,4370,4350,3
|
|
20241128,100500,292438810,4365,4365,4365,4365,0
|
|
20241128,100400,292438810,4365,4365,4365,4365,0
|
|
20241128,100300,292438810,4365,4360,4370,4360,602
|
|
20241128,100200,289813580,4350,4335,4350,4335,376
|
|
20241128,100100,288178550,4350,4350,4350,4350,0
|
|
20241128,100000,288178550,4350,4350,4350,4350,11
|
|
20241128,095900,288130700,4335,4335,4335,4335,1
|
|
20241128,095800,288126365,4335,4335,4350,4335,309
|
|
20241128,095700,286786100,4335,4335,4350,4335,2230
|
|
20241128,095600,277119035,4315,4310,4315,4310,747
|
|
20241128,095500,273897900,4310,4310,4310,4310,5
|
|
20241128,095400,273876350,4310,4295,4310,4295,184
|
|
20241128,095300,273085265,4290,4290,4290,4290,94
|
|
20241128,095200,272682005,4295,4295,4295,4295,0
|
|
20241128,095100,272682005,4295,4295,4295,4295,1
|
|
20241128,095000,272677710,4295,4295,4295,4275,2009
|
|
20241128,094900,264072310,4290,4285,4290,4285,1731
|
|
20241128,094800,256650980,4290,4290,4290,4290,545
|
|
20241128,094700,254312930,4295,4295,4295,4295,855
|
|
20241128,094600,250640705,4300,4305,4310,4295,877
|
|
20241128,094500,246869515,4310,4300,4310,4300,119
|
|
20241128,094400,246357605,4305,4305,4305,4305,764
|
|
20241128,094300,243068585,4305,4315,4315,4305,885
|
|
20241128,094200,239250925,4320,4320,4320,4320,0
|
|
20241128,094100,239250925,4320,4325,4325,4320,761
|
|
20241128,094000,235959735,4330,4335,4335,4325,776
|
|
20241128,093900,232599405,4335,4340,4340,4330,253
|
|
20241128,093800,231502560,4355,4335,4355,4335,33
|
|
20241128,093700,231359485,4335,4340,4340,4335,390
|
|
20241128,093600,229668630,4370,4370,4370,4370,0
|
|
20241128,093500,229668630,4370,4370,4370,4370,0
|
|
20241128,093400,229668630,4370,4370,4370,4370,8
|
|
20241128,093300,229633670,4375,4350,4375,4350,599
|
|
20241128,093200,227027995,4350,4350,4350,4350,617
|
|
20241128,093100,224344045,4350,4350,4350,4350,0
|
|
20241128,093000,224344045,4350,4330,4350,4330,587
|
|
20241128,092900,221793115,4340,4315,4340,4315,2645
|
|
20241128,092800,210336070,4320,4315,4330,4310,63
|
|
20241128,092700,210064115,4315,4330,4330,4315,26
|
|
20241128,092600,209951910,4325,4315,4325,4315,2771
|
|
20241128,092500,197969900,4315,4320,4325,4315,670
|
|
20241128,092400,195075170,4315,4310,4315,4300,1114
|
|
20241128,092300,190271970,4305,4305,4305,4305,1001
|
|
20241128,092200,185962665,4300,4290,4300,4290,1010
|
|
20241128,092100,181619765,4290,4290,4300,4290,623
|
|
20241128,092000,178947085,4300,4300,4300,4300,0
|
|
20241128,091900,178947085,4300,4295,4300,4295,464
|
|
20241128,091800,176951985,4300,4300,4300,4300,0
|
|
20241128,091700,176951985,4300,4300,4300,4300,623
|
|
20241128,091600,174273085,4285,4285,4285,4285,312
|
|
20241128,091500,172936165,4285,4285,4285,4285,1
|
|
20241128,091400,172931880,4305,4305,4305,4305,0
|
|
20241128,091300,172931880,4305,4305,4305,4305,0
|
|
20241128,091200,172931880,4305,4295,4305,4285,521
|
|
20241128,091100,170692110,4300,4285,4300,4280,707
|
|
20241128,091000,167657270,4280,4290,4290,4275,2841
|
|
20241128,090900,155499420,4290,4285,4300,4285,1125
|
|
20241128,090800,150676610,4290,4305,4305,4290,676
|
|
20241128,090700,147776495,4285,4285,4305,4285,800
|
|
20241128,090600,144348275,4315,4295,4315,4280,1439
|
|
20241128,090500,138180710,4330,4330,4330,4330,8
|
|
20241128,090400,138146070,4290,4285,4330,4280,2737
|
|
20241128,090300,126366810,4295,4295,4295,4295,1
|
|
20241128,090200,126362515,4310,4320,4340,4260,27122
|
|
20241128,090100,10050120,4320,4320,4320,4320,263
|
|
20241128,090000,8913960,4320,4325,4345,4320,1938
|