703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,204000,335049355,4265,4265,4265,4265,2490
|
|
20241129,203900,335049355,4265,4265,4265,4265,0
|
|
20241129,203800,335049355,4265,4265,4265,4265,0
|
|
20241129,203700,335049355,4265,4265,4265,4265,0
|
|
20241129,203600,335049355,4265,4265,4265,4265,0
|
|
20241129,203500,335049355,4265,4265,4265,4265,0
|
|
20241129,203400,335049355,4265,4265,4265,4265,0
|
|
20241129,203300,335049355,4265,4265,4265,4265,0
|
|
20241129,203200,335049355,4265,4265,4265,4265,0
|
|
20241129,203100,335049355,4265,4265,4265,4265,0
|
|
20241129,203000,335049355,4265,4265,4265,4265,0
|
|
20241129,202900,335049355,4265,4265,4265,4265,0
|
|
20241129,202800,335049355,4265,4265,4265,4265,0
|
|
20241129,202700,335049355,4265,4265,4265,4265,0
|
|
20241129,202600,335049355,4265,4265,4265,4265,0
|
|
20241129,202500,335049355,4265,4265,4265,4265,0
|
|
20241129,202400,335049355,4265,4265,4265,4265,0
|
|
20241129,202300,335049355,4265,4265,4265,4265,0
|
|
20241129,202200,335049355,4265,4265,4265,4265,0
|
|
20241129,202100,335049355,4265,4265,4265,4265,0
|
|
20241129,202000,335049355,4265,4265,4265,4265,0
|
|
20241129,201900,335049355,4265,4265,4265,4265,0
|
|
20241129,201800,335049355,4265,4265,4265,4265,0
|
|
20241129,201700,335049355,4265,4265,4265,4265,0
|
|
20241129,201600,335049355,4265,4265,4265,4265,0
|
|
20241129,201500,335049355,4265,4265,4265,4265,0
|
|
20241129,201400,335049355,4265,4265,4265,4265,0
|
|
20241129,201300,335049355,4265,4265,4265,4265,0
|
|
20241129,201200,335049355,4265,4265,4265,4265,0
|
|
20241129,201100,335049355,4265,4265,4265,4265,0
|
|
20241129,201000,335049355,4265,4265,4265,4265,2490
|
|
20241129,200900,335049355,4265,4265,4265,4265,0
|
|
20241129,200800,335049355,4265,4265,4265,4265,0
|
|
20241129,200700,335049355,4265,4265,4265,4265,0
|
|
20241129,200600,335049355,4265,4265,4265,4265,0
|
|
20241129,200500,335049355,4265,4265,4265,4265,0
|
|
20241129,200400,335049355,4265,4265,4265,4265,0
|
|
20241129,200300,335049355,4265,4265,4265,4265,0
|
|
20241129,200200,335049355,4265,4265,4265,4265,0
|
|
20241129,200100,335049355,4265,4265,4265,4265,0
|
|
20241129,200000,335049355,4265,4265,4265,4265,0
|
|
20241129,195900,335049355,4265,4265,4265,4265,0
|
|
20241129,195800,335049355,4265,4265,4265,4265,0
|
|
20241129,195700,335049355,4265,4265,4265,4265,0
|
|
20241129,195600,335049355,4265,4265,4265,4265,0
|
|
20241129,195500,335049355,4265,4265,4265,4265,0
|
|
20241129,195400,335049355,4265,4265,4265,4265,0
|
|
20241129,195300,335049355,4265,4265,4265,4265,0
|
|
20241129,195200,335049355,4265,4265,4265,4265,0
|
|
20241129,195100,335049355,4265,4265,4265,4265,0
|
|
20241129,195000,335049355,4265,4265,4265,4265,0
|
|
20241129,194900,335049355,4265,4265,4265,4265,0
|
|
20241129,194800,335049355,4265,4265,4265,4265,0
|
|
20241129,194700,335049355,4265,4265,4265,4265,0
|
|
20241129,194600,335049355,4265,4265,4265,4265,0
|
|
20241129,194500,335049355,4265,4265,4265,4265,0
|
|
20241129,194400,335049355,4265,4265,4265,4265,0
|
|
20241129,194300,335049355,4265,4265,4265,4265,0
|
|
20241129,194200,335049355,4265,4265,4265,4265,0
|
|
20241129,194100,335049355,4265,4265,4265,4265,0
|
|
20241129,194000,335049355,4265,4265,4265,4265,2490
|
|
20241129,193900,335049355,4265,4265,4265,4265,0
|
|
20241129,193800,335049355,4265,4265,4265,4265,0
|
|
20241129,193700,335049355,4265,4265,4265,4265,0
|
|
20241129,193600,335049355,4265,4265,4265,4265,0
|
|
20241129,193500,335049355,4265,4265,4265,4265,0
|
|
20241129,193400,335049355,4265,4265,4265,4265,0
|
|
20241129,193300,335049355,4265,4265,4265,4265,0
|
|
20241129,193200,335049355,4265,4265,4265,4265,0
|
|
20241129,193100,335049355,4265,4265,4265,4265,0
|
|
20241129,193000,335049355,4265,4265,4265,4265,0
|
|
20241129,192900,335049355,4265,4265,4265,4265,0
|
|
20241129,192800,335049355,4265,4265,4265,4265,0
|
|
20241129,192700,335049355,4265,4265,4265,4265,0
|
|
20241129,192600,335049355,4265,4265,4265,4265,0
|
|
20241129,192500,335049355,4265,4265,4265,4265,0
|
|
20241129,192400,335049355,4265,4265,4265,4265,0
|
|
20241129,192300,335049355,4265,4265,4265,4265,0
|
|
20241129,192200,335049355,4265,4265,4265,4265,0
|
|
20241129,192100,335049355,4265,4265,4265,4265,0
|
|
20241129,192000,335049355,4265,4265,4265,4265,0
|
|
20241129,191900,335049355,4265,4265,4265,4265,0
|
|
20241129,191800,335049355,4265,4265,4265,4265,0
|
|
20241129,191700,335049355,4265,4265,4265,4265,0
|
|
20241129,191600,335049355,4265,4265,4265,4265,0
|
|
20241129,191500,335049355,4265,4265,4265,4265,0
|
|
20241129,191400,335049355,4265,4265,4265,4265,0
|
|
20241129,191300,335049355,4265,4265,4265,4265,0
|
|
20241129,191200,335049355,4265,4265,4265,4265,0
|
|
20241129,191100,335049355,4265,4265,4265,4265,0
|
|
20241129,191000,335049355,4265,4265,4265,4265,2490
|
|
20241129,190900,335049355,4265,4265,4265,4265,0
|
|
20241129,190800,335049355,4265,4265,4265,4265,0
|
|
20241129,190700,335049355,4265,4265,4265,4265,0
|
|
20241129,190600,335049355,4265,4265,4265,4265,0
|
|
20241129,190500,335049355,4265,4265,4265,4265,0
|
|
20241129,190400,335049355,4265,4265,4265,4265,0
|
|
20241129,190300,335049355,4265,4265,4265,4265,0
|
|
20241129,190200,335049355,4265,4265,4265,4265,0
|
|
20241129,190100,335049355,4265,4265,4265,4265,0
|
|
20241129,190000,335049355,4265,4265,4265,4265,0
|
|
20241129,185900,335049355,4265,4265,4265,4265,0
|
|
20241129,185800,335049355,4265,4265,4265,4265,0
|
|
20241129,185700,335049355,4265,4265,4265,4265,0
|
|
20241129,185600,335049355,4265,4265,4265,4265,0
|
|
20241129,185500,335049355,4265,4265,4265,4265,0
|
|
20241129,185400,335049355,4265,4265,4265,4265,0
|
|
20241129,185300,335049355,4265,4265,4265,4265,0
|
|
20241129,185200,335049355,4265,4265,4265,4265,0
|
|
20241129,185100,335049355,4265,4265,4265,4265,0
|
|
20241129,185000,335049355,4265,4265,4265,4265,0
|
|
20241129,184900,335049355,4265,4265,4265,4265,0
|
|
20241129,184800,335049355,4265,4265,4265,4265,0
|
|
20241129,184700,335049355,4265,4265,4265,4265,0
|
|
20241129,184600,335049355,4265,4265,4265,4265,0
|
|
20241129,184500,335049355,4265,4265,4265,4265,0
|
|
20241129,184400,335049355,4265,4265,4265,4265,0
|
|
20241129,184300,335049355,4265,4265,4265,4265,0
|
|
20241129,184200,335049355,4265,4265,4265,4265,0
|
|
20241129,184100,335049355,4265,4265,4265,4265,0
|
|
20241129,184000,335049355,4265,4265,4265,4265,2490
|
|
20241129,183900,335049355,4265,4265,4265,4265,0
|
|
20241129,183800,335049355,4265,4265,4265,4265,0
|
|
20241129,183700,335049355,4265,4265,4265,4265,0
|
|
20241129,183600,335049355,4265,4265,4265,4265,0
|
|
20241129,183500,335049355,4265,4265,4265,4265,0
|
|
20241129,183400,335049355,4265,4265,4265,4265,0
|
|
20241129,183300,335049355,4265,4265,4265,4265,0
|
|
20241129,183200,335049355,4265,4265,4265,4265,0
|
|
20241129,183100,335049355,4265,4265,4265,4265,0
|
|
20241129,183000,335049355,4265,4265,4265,4265,0
|
|
20241129,182900,335049355,4265,4265,4265,4265,0
|
|
20241129,182800,335049355,4265,4265,4265,4265,0
|
|
20241129,182700,335049355,4265,4265,4265,4265,0
|
|
20241129,182600,335049355,4265,4265,4265,4265,0
|
|
20241129,182500,335049355,4265,4265,4265,4265,0
|
|
20241129,182400,335049355,4265,4265,4265,4265,0
|
|
20241129,182300,335049355,4265,4265,4265,4265,0
|
|
20241129,182200,335049355,4265,4265,4265,4265,0
|
|
20241129,182100,335049355,4265,4265,4265,4265,0
|
|
20241129,182000,335049355,4265,4265,4265,4265,0
|
|
20241129,181900,335049355,4265,4265,4265,4265,0
|
|
20241129,181800,335049355,4265,4265,4265,4265,0
|
|
20241129,181700,335049355,4265,4265,4265,4265,0
|
|
20241129,181600,335049355,4265,4265,4265,4265,0
|
|
20241129,181500,335049355,4265,4265,4265,4265,0
|
|
20241129,181400,335049355,4265,4265,4265,4265,0
|
|
20241129,181300,335049355,4265,4265,4265,4265,0
|
|
20241129,181200,335049355,4265,4265,4265,4265,0
|
|
20241129,181100,335049355,4265,4265,4265,4265,0
|
|
20241129,181000,335049355,4265,4265,4265,4265,2490
|
|
20241129,180900,335049355,4265,4265,4265,4265,0
|
|
20241129,180800,335049355,4265,4265,4265,4265,0
|
|
20241129,180700,335049355,4265,4265,4265,4265,0
|
|
20241129,180600,335049355,4265,4265,4265,4265,0
|
|
20241129,180500,335049355,4265,4265,4265,4265,0
|
|
20241129,180400,335049355,4265,4265,4265,4265,0
|
|
20241129,180300,335049355,4265,4265,4265,4265,0
|
|
20241129,180200,335049355,4265,4265,4265,4265,0
|
|
20241129,180100,335049355,4265,4265,4265,4265,0
|
|
20241129,180000,335049355,4265,4265,4265,4265,0
|
|
20241129,175900,335049355,4265,4265,4265,4265,0
|
|
20241129,175800,335049355,4265,4265,4265,4265,0
|
|
20241129,175700,335049355,4265,4265,4265,4265,0
|
|
20241129,175600,335049355,4265,4265,4265,4265,0
|
|
20241129,175500,335049355,4265,4265,4265,4265,0
|
|
20241129,175400,335049355,4265,4265,4265,4265,0
|
|
20241129,175300,335049355,4265,4265,4265,4265,0
|
|
20241129,175200,335049355,4265,4265,4265,4265,0
|
|
20241129,175100,335049355,4265,4265,4265,4265,0
|
|
20241129,175000,335049355,4265,4265,4265,4265,0
|
|
20241129,174900,335049355,4265,4265,4265,4265,0
|
|
20241129,174800,335049355,4265,4265,4265,4265,0
|
|
20241129,174700,335049355,4265,4265,4265,4265,0
|
|
20241129,174600,335049355,4265,4265,4265,4265,0
|
|
20241129,174500,335049355,4265,4265,4265,4265,0
|
|
20241129,174400,335049355,4265,4265,4265,4265,0
|
|
20241129,174300,335049355,4265,4265,4265,4265,0
|
|
20241129,174200,335049355,4265,4265,4265,4265,0
|
|
20241129,174100,335049355,4265,4265,4265,4265,0
|
|
20241129,174000,335049355,4265,4265,4265,4265,2490
|
|
20241129,173900,335049355,4265,4265,4265,4265,0
|
|
20241129,173800,335049355,4265,4265,4265,4265,0
|
|
20241129,173700,335049355,4265,4265,4265,4265,0
|
|
20241129,173600,335049355,4265,4265,4265,4265,0
|
|
20241129,173500,335049355,4265,4265,4265,4265,0
|
|
20241129,173400,335049355,4265,4265,4265,4265,0
|
|
20241129,173300,335049355,4265,4265,4265,4265,0
|
|
20241129,173200,335049355,4265,4265,4265,4265,0
|
|
20241129,173100,335049355,4265,4265,4265,4265,0
|
|
20241129,173000,335049355,4265,4265,4265,4265,0
|
|
20241129,172900,335049355,4265,4265,4265,4265,0
|
|
20241129,172800,335049355,4265,4265,4265,4265,0
|
|
20241129,172700,335049355,4265,4265,4265,4265,0
|
|
20241129,172600,335049355,4265,4265,4265,4265,0
|
|
20241129,172500,335049355,4265,4265,4265,4265,0
|
|
20241129,172400,335049355,4265,4265,4265,4265,0
|
|
20241129,172300,335049355,4265,4265,4265,4265,0
|
|
20241129,172200,335049355,4265,4265,4265,4265,0
|
|
20241129,172100,335049355,4265,4265,4265,4265,0
|
|
20241129,172000,335049355,4265,4265,4265,4265,0
|
|
20241129,171900,335049355,4265,4265,4265,4265,0
|
|
20241129,171800,335049355,4265,4265,4265,4265,0
|
|
20241129,171700,335049355,4265,4265,4265,4265,0
|
|
20241129,171600,335049355,4265,4265,4265,4265,0
|
|
20241129,171500,335049355,4265,4265,4265,4265,0
|
|
20241129,171400,335049355,4265,4265,4265,4265,0
|
|
20241129,171300,335049355,4265,4265,4265,4265,0
|
|
20241129,171200,335049355,4265,4265,4265,4265,0
|
|
20241129,171100,335049355,4265,4265,4265,4265,0
|
|
20241129,171000,335049355,4265,4265,4265,4265,2490
|
|
20241129,170900,335049355,4265,4265,4265,4265,0
|
|
20241129,170800,335049355,4265,4265,4265,4265,0
|
|
20241129,170700,335049355,4265,4265,4265,4265,0
|
|
20241129,170600,335049355,4265,4265,4265,4265,0
|
|
20241129,170500,335049355,4265,4265,4265,4265,0
|
|
20241129,170400,335049355,4265,4265,4265,4265,0
|
|
20241129,170300,335049355,4265,4265,4265,4265,0
|
|
20241129,170200,335049355,4265,4265,4265,4265,0
|
|
20241129,170100,335049355,4265,4265,4265,4265,0
|
|
20241129,170000,335049355,4265,4265,4265,4265,0
|
|
20241129,165900,335049355,4265,4265,4265,4265,0
|
|
20241129,165800,335049355,4265,4265,4265,4265,0
|
|
20241129,165700,335049355,4265,4265,4265,4265,0
|
|
20241129,165600,335049355,4265,4265,4265,4265,0
|
|
20241129,165500,335049355,4265,4265,4265,4265,0
|
|
20241129,165400,335049355,4265,4265,4265,4265,0
|
|
20241129,165300,335049355,4265,4265,4265,4265,0
|
|
20241129,165200,335049355,4265,4265,4265,4265,0
|
|
20241129,165100,335049355,4265,4265,4265,4265,0
|
|
20241129,165000,335049355,4265,4265,4265,4265,0
|
|
20241129,164900,335049355,4265,4265,4265,4265,0
|
|
20241129,164800,335049355,4265,4265,4265,4265,0
|
|
20241129,164700,335049355,4265,4265,4265,4265,0
|
|
20241129,164600,335049355,4265,4265,4265,4265,0
|
|
20241129,164500,335049355,4265,4265,4265,4265,0
|
|
20241129,164400,335049355,4265,4265,4265,4265,0
|
|
20241129,164300,335049355,4265,4265,4265,4265,0
|
|
20241129,164200,335049355,4265,4265,4265,4265,0
|
|
20241129,164100,335049355,4265,4265,4265,4265,0
|
|
20241129,164000,335049355,4265,4265,4265,4265,2490
|
|
20241129,163900,335049355,4265,4265,4265,4265,0
|
|
20241129,163800,335049355,4265,4265,4265,4265,0
|
|
20241129,163700,335049355,4265,4265,4265,4265,0
|
|
20241129,163600,335049355,4265,4265,4265,4265,0
|
|
20241129,163500,335049355,4265,4265,4265,4265,0
|
|
20241129,163400,335049355,4265,4265,4265,4265,0
|
|
20241129,163300,335049355,4265,4265,4265,4265,0
|
|
20241129,163200,335049355,4265,4265,4265,4265,0
|
|
20241129,163100,335049355,4265,4265,4265,4265,0
|
|
20241129,163000,335049355,4265,4265,4265,4265,0
|
|
20241129,162900,335049355,4265,4265,4265,4265,0
|
|
20241129,162800,335049355,4265,4265,4265,4265,0
|
|
20241129,162700,335049355,4265,4265,4265,4265,0
|
|
20241129,162600,335049355,4265,4265,4265,4265,0
|
|
20241129,162500,335049355,4265,4265,4265,4265,0
|
|
20241129,162400,335049355,4265,4265,4265,4265,0
|
|
20241129,162300,335049355,4265,4265,4265,4265,0
|
|
20241129,162200,335049355,4265,4265,4265,4265,0
|
|
20241129,162100,335049355,4265,4265,4265,4265,0
|
|
20241129,162000,335049355,4265,4265,4265,4265,0
|
|
20241129,161900,335049355,4265,4265,4265,4265,0
|
|
20241129,161800,335049355,4265,4265,4265,4265,0
|
|
20241129,161700,335049355,4265,4265,4265,4265,0
|
|
20241129,161600,335049355,4265,4265,4265,4265,0
|
|
20241129,161500,335049355,4265,4265,4265,4265,0
|
|
20241129,161400,335049355,4265,4265,4265,4265,0
|
|
20241129,161300,335049355,4265,4265,4265,4265,0
|
|
20241129,161200,335049355,4265,4265,4265,4265,0
|
|
20241129,161100,335049355,4265,4265,4265,4265,0
|
|
20241129,161000,335049355,4265,4265,4265,4265,2490
|
|
20241129,160900,335049355,4265,4265,4265,4265,0
|
|
20241129,160800,335049355,4265,4265,4265,4265,0
|
|
20241129,160700,335049355,4265,4265,4265,4265,0
|
|
20241129,160600,335049355,4265,4265,4265,4265,0
|
|
20241129,160500,335049355,4265,4265,4265,4265,0
|
|
20241129,160400,335049355,4265,4265,4265,4265,0
|
|
20241129,160300,335049355,4265,4265,4265,4265,0
|
|
20241129,160200,335049355,4265,4265,4265,4265,0
|
|
20241129,160100,335049355,4265,4265,4265,4265,0
|
|
20241129,160000,335049355,4265,4265,4265,4265,0
|
|
20241129,155900,335049355,4265,4265,4265,4265,0
|
|
20241129,155800,335049355,4265,4265,4265,4265,0
|
|
20241129,155700,335049355,4265,4265,4265,4265,0
|
|
20241129,155600,335049355,4265,4265,4265,4265,0
|
|
20241129,155500,335049355,4265,4265,4265,4265,0
|
|
20241129,155400,335049355,4265,4265,4265,4265,0
|
|
20241129,155300,335049355,4265,4265,4265,4265,0
|
|
20241129,155200,335049355,4265,4265,4265,4265,0
|
|
20241129,155100,335049355,4265,4265,4265,4265,0
|
|
20241129,155000,335049355,4265,4265,4265,4265,0
|
|
20241129,154900,335049355,4265,4265,4265,4265,0
|
|
20241129,154800,335049355,4265,4265,4265,4265,0
|
|
20241129,154700,335049355,4265,4265,4265,4265,0
|
|
20241129,154600,335049355,4265,4265,4265,4265,0
|
|
20241129,154500,335049355,4265,4265,4265,4265,0
|
|
20241129,154400,335049355,4265,4265,4265,4265,0
|
|
20241129,154300,335049355,4265,4265,4265,4265,0
|
|
20241129,154200,335049355,4265,4265,4265,4265,0
|
|
20241129,154100,335049355,4265,4265,4265,4265,0
|
|
20241129,154000,335049355,4265,4265,4265,4265,2490
|
|
20241129,153900,335049355,4265,4265,4265,4265,0
|
|
20241129,153800,335049355,4265,4265,4265,4265,0
|
|
20241129,153700,335049355,4265,4265,4265,4265,0
|
|
20241129,153600,335049355,4265,4265,4265,4265,0
|
|
20241129,153500,335049355,4265,4265,4265,4265,0
|
|
20241129,153400,335049355,4265,4265,4265,4265,0
|
|
20241129,153300,335049355,4265,4265,4265,4265,0
|
|
20241129,153200,335049355,4265,4265,4265,4265,0
|
|
20241129,153100,335049355,4265,4265,4265,4265,0
|
|
20241129,153000,335049355,4265,4265,4265,4265,2490
|
|
20241129,152900,324429505,4260,4260,4260,4260,0
|
|
20241129,152800,324429505,4260,4260,4260,4260,0
|
|
20241129,152700,324429505,4260,4260,4260,4260,0
|
|
20241129,152600,324429505,4260,4260,4260,4260,0
|
|
20241129,152500,324429505,4260,4260,4260,4260,0
|
|
20241129,152400,324429505,4260,4260,4260,4260,0
|
|
20241129,152300,324429505,4260,4260,4260,4260,0
|
|
20241129,152200,324429505,4260,4260,4260,4260,0
|
|
20241129,152100,324429505,4260,4260,4260,4260,0
|
|
20241129,152000,324429505,4260,4260,4260,4260,0
|
|
20241129,151900,324429505,4260,4190,4265,4190,1159
|
|
20241129,151800,319531950,4190,4190,4190,4190,362
|
|
20241129,151700,318015170,4190,4230,4230,4185,359
|
|
20241129,151600,316510865,4225,4225,4225,4180,760
|
|
20241129,151500,313313615,4230,4230,4230,4230,0
|
|
20241129,151400,313313615,4230,4230,4230,4230,0
|
|
20241129,151300,313313615,4230,4215,4230,4190,530
|
|
20241129,151200,311077425,4215,4215,4215,4215,0
|
|
20241129,151100,311077425,4215,4215,4215,4215,1
|
|
20241129,151000,311073210,4185,4215,4215,4185,102
|
|
20241129,150900,310645980,4215,4215,4215,4185,236
|
|
20241129,150800,309656810,4185,4190,4190,4185,201
|
|
20241129,150700,308815395,4230,4230,4230,4230,0
|
|
20241129,150600,308815395,4230,4230,4230,4230,0
|
|
20241129,150500,308815395,4230,4195,4230,4190,491
|
|
20241129,150400,306752760,4195,4195,4195,4195,0
|
|
20241129,150300,306752760,4195,4195,4195,4195,100
|
|
20241129,150200,306333260,4195,4195,4195,4195,0
|
|
20241129,150100,306333260,4195,4200,4200,4195,23
|
|
20241129,150000,306236765,4195,4195,4195,4195,452
|
|
20241129,145900,304340625,4195,4200,4200,4195,320
|
|
20241129,145800,302996640,4200,4205,4205,4195,543
|
|
20241129,145700,300716710,4230,4230,4230,4230,0
|
|
20241129,145600,300716710,4230,4230,4230,4230,45
|
|
20241129,145500,300526360,4230,4230,4230,4230,335
|
|
20241129,145400,299109310,4230,4230,4230,4230,0
|
|
20241129,145300,299109310,4230,4230,4230,4230,25
|
|
20241129,145200,299003560,4230,4230,4230,4230,0
|
|
20241129,145100,299003560,4230,4230,4230,4230,0
|
|
20241129,145000,299003560,4230,4205,4230,4205,229
|
|
20241129,144900,298039590,4210,4210,4210,4210,224
|
|
20241129,144800,297096550,4230,4230,4230,4230,0
|
|
20241129,144700,297096550,4230,4230,4230,4230,0
|
|
20241129,144600,297096550,4230,4230,4230,4230,1
|
|
20241129,144500,297092320,4210,4225,4225,4210,618
|
|
20241129,144400,294489880,4225,4255,4255,4225,606
|
|
20241129,144300,291929500,4225,4225,4225,4225,508
|
|
20241129,144200,289783200,4225,4225,4225,4225,0
|
|
20241129,144100,289783200,4225,4235,4235,4220,1175
|
|
20241129,144000,284816925,4240,4255,4255,4240,2128
|
|
20241129,143900,275790705,4260,4260,4260,4260,0
|
|
20241129,143800,275790705,4260,4260,4260,4260,0
|
|
20241129,143700,275790705,4260,4260,4260,4260,1
|
|
20241129,143600,275786445,4270,4270,4270,4270,0
|
|
20241129,143500,275786445,4270,4270,4270,4270,0
|
|
20241129,143400,275786445,4270,4270,4270,4270,1
|
|
20241129,143300,275782175,4270,4270,4270,4270,0
|
|
20241129,143200,275782175,4270,4270,4270,4270,0
|
|
20241129,143100,275782175,4270,4270,4270,4270,0
|
|
20241129,143000,275782175,4270,4260,4270,4260,200
|
|
20241129,142900,274929900,4255,4255,4255,4255,0
|
|
20241129,142800,274929900,4255,4255,4255,4255,2
|
|
20241129,142700,274921390,4265,4265,4265,4265,0
|
|
20241129,142600,274921390,4265,4265,4265,4265,0
|
|
20241129,142500,274921390,4265,4265,4265,4265,0
|
|
20241129,142400,274921390,4265,4265,4265,4265,1
|
|
20241129,142300,274917125,4255,4260,4260,4255,114
|
|
20241129,142200,274432020,4260,4260,4260,4260,10
|
|
20241129,142100,274389420,4270,4270,4270,4270,0
|
|
20241129,142000,274389420,4270,4270,4270,4270,0
|
|
20241129,141900,274389420,4270,4270,4270,4270,0
|
|
20241129,141800,274389420,4270,4270,4270,4270,0
|
|
20241129,141700,274389420,4270,4270,4270,4270,0
|
|
20241129,141600,274389420,4270,4270,4270,4270,0
|
|
20241129,141500,274389420,4270,4265,4270,4265,3
|
|
20241129,141400,274376620,4250,4250,4250,4250,0
|
|
20241129,141300,274376620,4250,4250,4250,4250,280
|
|
20241129,141200,273186620,4250,4250,4250,4250,5
|
|
20241129,141100,273165370,4260,4260,4260,4260,533
|
|
20241129,141000,270894790,4260,4260,4260,4260,48
|
|
20241129,140900,270690310,4270,4270,4270,4270,11
|
|
20241129,140800,270643340,4275,4275,4275,4275,116
|
|
20241129,140700,270147440,4275,4275,4275,4275,0
|
|
20241129,140600,270147440,4275,4275,4275,4275,0
|
|
20241129,140500,270147440,4275,4275,4275,4275,0
|
|
20241129,140400,270147440,4275,4275,4275,4275,0
|
|
20241129,140300,270147440,4275,4275,4275,4275,0
|
|
20241129,140200,270147440,4275,4280,4280,4275,995
|
|
20241129,140100,265893710,4280,4280,4280,4280,0
|
|
20241129,140000,265893710,4280,4280,4280,4280,0
|
|
20241129,135900,265893710,4280,4285,4285,4280,313
|
|
20241129,135800,264552670,4285,4285,4285,4285,0
|
|
20241129,135700,264552670,4285,4285,4285,4285,237
|
|
20241129,135600,263537125,4285,4285,4285,4285,90
|
|
20241129,135500,263151475,4285,4285,4285,4285,0
|
|
20241129,135400,263151475,4285,4285,4285,4285,0
|
|
20241129,135300,263151475,4285,4285,4285,4285,10
|
|
20241129,135200,263108625,4280,4280,4280,4280,1
|
|
20241129,135100,263104345,4290,4290,4290,4290,0
|
|
20241129,135000,263104345,4290,4290,4290,4290,0
|
|
20241129,134900,263104345,4290,4275,4290,4275,129
|
|
20241129,134800,262552840,4280,4280,4280,4280,0
|
|
20241129,134700,262552840,4280,4280,4280,4280,0
|
|
20241129,134600,262552840,4280,4280,4280,4280,0
|
|
20241129,134500,262552840,4280,4280,4280,4280,0
|
|
20241129,134400,262552840,4280,4280,4280,4280,10
|
|
20241129,134300,262510040,4280,4280,4280,4280,0
|
|
20241129,134200,262510040,4280,4280,4280,4280,1
|
|
20241129,134100,262505760,4280,4280,4280,4280,1
|
|
20241129,134000,262501480,4290,4290,4290,4290,2
|
|
20241129,133900,262492900,4290,4290,4290,4290,0
|
|
20241129,133800,262492900,4290,4275,4290,4275,200
|
|
20241129,133700,261636925,4275,4275,4275,4275,1
|
|
20241129,133600,261632650,4250,4250,4250,4250,50
|
|
20241129,133500,261420150,4275,4275,4275,4275,500
|
|
20241129,133400,259282650,4275,4275,4275,4275,0
|
|
20241129,133300,259282650,4275,4270,4275,4270,13
|
|
20241129,133200,259227135,4275,4275,4275,4275,0
|
|
20241129,133100,259227135,4275,4275,4275,4275,0
|
|
20241129,133000,259227135,4275,4275,4275,4275,0
|
|
20241129,132900,259227135,4275,4275,4275,4275,0
|
|
20241129,132800,259227135,4275,4275,4275,4275,0
|
|
20241129,132700,259227135,4275,4250,4275,4250,201
|
|
20241129,132600,258371860,4260,4260,4260,4260,0
|
|
20241129,132500,258371860,4260,4260,4260,4260,0
|
|
20241129,132400,258371860,4260,4260,4260,4260,0
|
|
20241129,132300,258371860,4260,4260,4260,4260,0
|
|
20241129,132200,258371860,4260,4260,4260,4260,0
|
|
20241129,132100,258371860,4260,4260,4260,4260,0
|
|
20241129,132000,258371860,4260,4260,4260,4260,0
|
|
20241129,131900,258371860,4260,4260,4260,4260,0
|
|
20241129,131800,258371860,4260,4260,4260,4260,0
|
|
20241129,131700,258371860,4260,4260,4260,4260,0
|
|
20241129,131600,258371860,4260,4255,4260,4255,3
|
|
20241129,131500,258359085,4260,4260,4260,4260,0
|
|
20241129,131400,258359085,4260,4260,4260,4260,0
|
|
20241129,131300,258359085,4260,4240,4260,4240,133
|
|
20241129,131200,257793915,4240,4235,4240,4235,3
|
|
20241129,131100,257781200,4250,4250,4250,4250,0
|
|
20241129,131000,257781200,4250,4250,4250,4250,0
|
|
20241129,130900,257781200,4250,4250,4250,4250,3
|
|
20241129,130800,257768450,4250,4250,4250,4250,4
|
|
20241129,130700,257751450,4250,4240,4250,4240,502
|
|
20241129,130600,255622950,4250,4250,4250,4250,0
|
|
20241129,130500,255622950,4250,4250,4250,4250,10
|
|
20241129,130400,255580450,4250,4250,4250,4250,0
|
|
20241129,130300,255580450,4250,4250,4250,4250,0
|
|
20241129,130200,255580450,4250,4250,4250,4250,0
|
|
20241129,130100,255580450,4250,4250,4250,4250,0
|
|
20241129,130000,255580450,4250,4250,4250,4250,0
|
|
20241129,125900,255580450,4250,4250,4250,4250,0
|
|
20241129,125800,255580450,4250,4250,4250,4250,0
|
|
20241129,125700,255580450,4250,4250,4250,4250,0
|
|
20241129,125600,255580450,4250,4250,4250,4250,1
|
|
20241129,125500,255576200,4235,4235,4235,4235,0
|
|
20241129,125400,255576200,4235,4235,4235,4235,1
|
|
20241129,125300,255571965,4235,4235,4235,4235,0
|
|
20241129,125200,255571965,4235,4240,4240,4235,600
|
|
20241129,125100,253029945,4240,4240,4240,4240,0
|
|
20241129,125000,253029945,4240,4240,4240,4240,0
|
|
20241129,124900,253029945,4240,4240,4240,4240,55
|
|
20241129,124800,252796745,4240,4240,4240,4240,87
|
|
20241129,124700,252427865,4240,4240,4240,4240,0
|
|
20241129,124600,252427865,4240,4240,4240,4240,0
|
|
20241129,124500,252427865,4240,4240,4240,4240,13
|
|
20241129,124400,252372745,4280,4275,4280,4275,97
|
|
20241129,124300,251957860,4230,4235,4235,4230,1440
|
|
20241129,124200,245863875,4290,4290,4290,4290,0
|
|
20241129,124100,245863875,4290,4290,4290,4290,0
|
|
20241129,124000,245863875,4290,4290,4290,4290,0
|
|
20241129,123900,245863875,4290,4290,4290,4290,0
|
|
20241129,123800,245863875,4290,4290,4290,4290,0
|
|
20241129,123700,245863875,4290,4290,4290,4290,0
|
|
20241129,123600,245863875,4290,4290,4290,4290,0
|
|
20241129,123500,245863875,4290,4260,4290,4260,124
|
|
20241129,123400,245335350,4260,4260,4260,4260,0
|
|
20241129,123300,245335350,4260,4260,4260,4260,0
|
|
20241129,123200,245335350,4260,4260,4260,4260,0
|
|
20241129,123100,245335350,4260,4260,4260,4260,0
|
|
20241129,123000,245335350,4260,4235,4260,4235,182
|
|
20241129,122900,244564330,4260,4260,4260,4260,0
|
|
20241129,122800,244564330,4260,4260,4260,4260,0
|
|
20241129,122700,244564330,4260,4260,4260,4260,2
|
|
20241129,122600,244555810,4230,4230,4230,4230,119
|
|
20241129,122500,244052440,4260,4260,4260,4260,0
|
|
20241129,122400,244052440,4260,4260,4260,4260,0
|
|
20241129,122300,244052440,4260,4260,4260,4260,0
|
|
20241129,122200,244052440,4260,4260,4260,4260,0
|
|
20241129,122100,244052440,4260,4260,4260,4260,0
|
|
20241129,122000,244052440,4260,4260,4260,4260,0
|
|
20241129,121900,244052440,4260,4260,4260,4260,0
|
|
20241129,121800,244052440,4260,4260,4260,4260,0
|
|
20241129,121700,244052440,4260,4260,4260,4260,0
|
|
20241129,121600,244052440,4260,4260,4260,4260,0
|
|
20241129,121500,244052440,4260,4260,4260,4260,0
|
|
20241129,121400,244052440,4260,4260,4260,4260,0
|
|
20241129,121300,244052440,4260,4260,4260,4260,0
|
|
20241129,121200,244052440,4260,4275,4275,4260,1536
|
|
20241129,121100,237508900,4290,4290,4290,4290,0
|
|
20241129,121000,237508900,4290,4290,4290,4290,0
|
|
20241129,120900,237508900,4290,4290,4290,4290,0
|
|
20241129,120800,237508900,4290,4290,4290,4290,0
|
|
20241129,120700,237508900,4290,4290,4290,4290,0
|
|
20241129,120600,237508900,4290,4290,4290,4290,0
|
|
20241129,120500,237508900,4290,4245,4290,4245,3351
|
|
20241129,120400,223283415,4245,4245,4245,4245,2
|
|
20241129,120300,223274925,4245,4230,4245,4230,12
|
|
20241129,120200,223224135,4245,4245,4245,4245,1
|
|
20241129,120100,223219890,4245,4220,4245,4220,3
|
|
20241129,120000,223207205,4245,4245,4245,4245,626
|
|
20241129,115900,220549835,4245,4245,4245,4245,0
|
|
20241129,115800,220549835,4245,4245,4245,4245,0
|
|
20241129,115700,220549835,4245,4245,4245,4245,0
|
|
20241129,115600,220549835,4245,4215,4245,4215,119
|
|
20241129,115500,220048160,4245,4245,4245,4245,0
|
|
20241129,115400,220048160,4245,4245,4245,4245,0
|
|
20241129,115300,220048160,4245,4245,4245,4245,0
|
|
20241129,115200,220048160,4245,4245,4245,4245,0
|
|
20241129,115100,220048160,4245,4230,4245,4230,1695
|
|
20241129,115000,212857535,4230,4230,4230,4230,0
|
|
20241129,114900,212857535,4230,4230,4230,4230,0
|
|
20241129,114800,212857535,4230,4230,4230,4230,0
|
|
20241129,114700,212857535,4230,4230,4230,4230,0
|
|
20241129,114600,212857535,4230,4205,4230,4205,6
|
|
20241129,114500,212832280,4205,4205,4205,4205,0
|
|
20241129,114400,212832280,4205,4205,4205,4205,1
|
|
20241129,114300,212828075,4225,4225,4225,4225,0
|
|
20241129,114200,212828075,4225,4225,4225,4225,0
|
|
20241129,114100,212828075,4225,4225,4225,4225,0
|
|
20241129,114000,212828075,4225,4225,4225,4225,28
|
|
20241129,113900,212709775,4200,4215,4215,4200,559
|
|
20241129,113800,210359505,4215,4215,4215,4215,0
|
|
20241129,113700,210359505,4215,4215,4215,4215,2
|
|
20241129,113600,210351075,4215,4215,4215,4215,0
|
|
20241129,113500,210351075,4215,4215,4215,4215,0
|
|
20241129,113400,210351075,4215,4215,4215,4215,156
|
|
20241129,113300,209693535,4215,4225,4225,4215,31
|
|
20241129,113200,209562680,4230,4230,4230,4230,0
|
|
20241129,113100,209562680,4230,4235,4235,4230,205
|
|
20241129,113000,208695525,4235,4235,4235,4235,70
|
|
20241129,112900,208399075,4235,4235,4235,4235,0
|
|
20241129,112800,208399075,4235,4235,4235,4235,0
|
|
20241129,112700,208399075,4235,4235,4235,4235,0
|
|
20241129,112600,208399075,4235,4235,4235,4235,0
|
|
20241129,112500,208399075,4235,4235,4235,4235,16
|
|
20241129,112400,208331315,4235,4235,4235,4235,33
|
|
20241129,112300,208191560,4235,4235,4235,4235,51
|
|
20241129,112200,207975575,4235,4235,4235,4235,0
|
|
20241129,112100,207975575,4235,4235,4235,4235,262
|
|
20241129,112000,206866005,4235,4235,4235,4235,0
|
|
20241129,111900,206866005,4235,4245,4245,4235,3
|
|
20241129,111800,206853280,4245,4245,4245,4245,5
|
|
20241129,111700,206832055,4245,4245,4245,4245,1
|
|
20241129,111600,206827810,4245,4245,4245,4245,0
|
|
20241129,111500,206827810,4245,4245,4245,4245,50
|
|
20241129,111400,206615560,4245,4245,4245,4245,1
|
|
20241129,111300,206611315,4245,4235,4245,4230,60
|
|
20241129,111200,206357420,4235,4235,4235,4235,194
|
|
20241129,111100,205535830,4235,4235,4235,4235,0
|
|
20241129,111000,205535830,4235,4245,4250,4235,29
|
|
20241129,110900,205412615,4245,4245,4245,4245,0
|
|
20241129,110800,205412615,4245,4245,4245,4245,584
|
|
20241129,110700,202933535,4250,4250,4250,4250,0
|
|
20241129,110600,202933535,4250,4250,4250,4250,0
|
|
20241129,110500,202933535,4250,4250,4250,4250,0
|
|
20241129,110400,202933535,4250,4250,4250,4250,0
|
|
20241129,110300,202933535,4250,4245,4250,4245,300
|
|
20241129,110200,201658575,4235,4235,4235,4235,0
|
|
20241129,110100,201658575,4235,4235,4235,4235,0
|
|
20241129,110000,201658575,4235,4235,4235,4235,0
|
|
20241129,105900,201658575,4235,4235,4235,4235,0
|
|
20241129,105800,201658575,4235,4235,4235,4235,0
|
|
20241129,105700,201658575,4235,4235,4235,4235,3
|
|
20241129,105600,201645870,4245,4245,4245,4245,0
|
|
20241129,105500,201645870,4245,4230,4245,4230,23
|
|
20241129,105400,201548540,4230,4230,4230,4230,0
|
|
20241129,105300,201548540,4230,4230,4230,4230,0
|
|
20241129,105200,201548540,4230,4230,4230,4230,100
|
|
20241129,105100,201125540,4250,4250,4250,4250,0
|
|
20241129,105000,201125540,4250,4250,4250,4250,0
|
|
20241129,104900,201125540,4250,4250,4250,4250,0
|
|
20241129,104800,201125540,4250,4250,4250,4250,0
|
|
20241129,104700,201125540,4250,4250,4250,4250,0
|
|
20241129,104600,201125540,4250,4250,4250,4250,0
|
|
20241129,104500,201125540,4250,4250,4250,4250,0
|
|
20241129,104400,201125540,4250,4250,4250,4250,0
|
|
20241129,104300,201125540,4250,4250,4250,4250,0
|
|
20241129,104200,201125540,4250,4250,4250,4250,0
|
|
20241129,104100,201125540,4250,4250,4250,4250,0
|
|
20241129,104000,201125540,4250,4250,4250,4250,28
|
|
20241129,103900,201006540,4255,4255,4255,4255,0
|
|
20241129,103800,201006540,4255,4255,4255,4255,0
|
|
20241129,103700,201006540,4255,4255,4255,4255,0
|
|
20241129,103600,201006540,4255,4255,4255,4255,496
|
|
20241129,103500,198896060,4255,4255,4255,4255,0
|
|
20241129,103400,198896060,4255,4255,4255,4255,0
|
|
20241129,103300,198896060,4255,4255,4255,4255,0
|
|
20241129,103200,198896060,4255,4255,4255,4255,0
|
|
20241129,103100,198896060,4255,4255,4255,4255,0
|
|
20241129,103000,198896060,4255,4255,4255,4230,757
|
|
20241129,102900,195685050,4235,4235,4235,4235,0
|
|
20241129,102800,195685050,4235,4235,4235,4235,33
|
|
20241129,102700,195545295,4255,4255,4255,4255,0
|
|
20241129,102600,195545295,4255,4255,4255,4255,1
|
|
20241129,102500,195541040,4255,4235,4255,4235,943
|
|
20241129,102400,191547260,4235,4230,4235,4230,9
|
|
20241129,102300,191509170,4230,4230,4230,4230,0
|
|
20241129,102200,191509170,4230,4230,4230,4230,1
|
|
20241129,102100,191504940,4225,4225,4225,4225,0
|
|
20241129,102000,191504940,4225,4230,4230,4225,139
|
|
20241129,101900,190917535,4235,4235,4235,4235,0
|
|
20241129,101800,190917535,4235,4235,4235,4235,0
|
|
20241129,101700,190917535,4235,4235,4235,4235,59
|
|
20241129,101600,190667670,4235,4235,4235,4235,29
|
|
20241129,101500,190544855,4235,4235,4235,4235,0
|
|
20241129,101400,190544855,4235,4235,4235,4235,1470
|
|
20241129,101300,184319405,4210,4235,4235,4210,338
|
|
20241129,101200,182896325,4210,4235,4235,4210,302
|
|
20241129,101100,181624855,4235,4225,4235,4225,1231
|
|
20241129,101000,176422770,4225,4220,4225,4220,33
|
|
20241129,100900,176283350,4200,4205,4205,4200,102
|
|
20241129,100800,175854640,4210,4205,4210,4185,121
|
|
20241129,100700,175345695,4200,4190,4200,4190,1069
|
|
20241129,100600,170856115,4170,4185,4200,4170,2069
|
|
20241129,100500,162218845,4175,4195,4195,4170,851
|
|
20241129,100400,158665435,4190,4185,4190,4180,1556
|
|
20241129,100300,152155585,4190,4200,4205,4185,844
|
|
20241129,100200,148618830,4200,4215,4215,4200,589
|
|
20241129,100100,146141455,4220,4220,4220,4220,1
|
|
20241129,100000,146137235,4220,4225,4225,4220,3
|
|
20241129,095900,146124565,4225,4225,4225,4225,4
|
|
20241129,095800,146107665,4210,4215,4215,4210,950
|
|
20241129,095700,142108020,4220,4235,4235,4220,3378
|
|
20241129,095600,127834855,4250,4240,4250,4230,1858
|
|
20241129,095500,119959630,4245,4250,4250,4245,2213
|
|
20241129,095400,110560570,4255,4260,4260,4250,2592
|
|
20241129,095300,99529480,4260,4265,4265,4260,533
|
|
20241129,095200,97258885,4265,4265,4265,4265,0
|
|
20241129,095100,97258885,4265,4265,4265,4265,1
|
|
20241129,095000,97254620,4265,4275,4285,4265,4538
|
|
20241129,094900,77876735,4275,4275,4290,4275,42
|
|
20241129,094800,77696705,4290,4290,4290,4290,0
|
|
20241129,094700,77696705,4290,4285,4290,4285,10
|
|
20241129,094600,77653830,4280,4280,4280,4280,424
|
|
20241129,094500,75839110,4290,4290,4290,4290,1
|
|
20241129,094400,75834820,4280,4280,4280,4280,135
|
|
20241129,094300,75257020,4280,4280,4280,4280,1
|
|
20241129,094200,75252740,4290,4280,4290,4280,63
|
|
20241129,094100,74983090,4290,4290,4290,4290,0
|
|
20241129,094000,74983090,4290,4290,4290,4290,28
|
|
20241129,093900,74862970,4290,4290,4290,4290,0
|
|
20241129,093800,74862970,4290,4290,4290,4290,0
|
|
20241129,093700,74862970,4290,4290,4290,4290,100
|
|
20241129,093600,74433970,4290,4290,4290,4290,455
|
|
20241129,093500,72482020,4290,4285,4290,4280,759
|
|
20241129,093400,69231035,4290,4290,4290,4290,2
|
|
20241129,093300,69222455,4295,4295,4295,4295,0
|
|
20241129,093200,69222455,4295,4295,4295,4295,0
|
|
20241129,093100,69222455,4295,4295,4295,4295,5
|
|
20241129,093000,69200980,4290,4290,4290,4290,0
|
|
20241129,092900,69200980,4290,4290,4290,4290,0
|
|
20241129,092800,69200980,4290,4290,4290,4290,174
|
|
20241129,092700,68454520,4295,4295,4295,4295,150
|
|
20241129,092600,67810270,4300,4300,4300,4300,1106
|
|
20241129,092500,63054470,4300,4300,4300,4300,0
|
|
20241129,092400,63054470,4300,4300,4300,4300,100
|
|
20241129,092300,62624470,4300,4300,4300,4300,200
|
|
20241129,092200,61764470,4300,4305,4305,4300,2959
|
|
20241129,092100,49038970,4305,4295,4320,4295,591
|
|
20241129,092000,46492730,4295,4295,4295,4295,131
|
|
20241129,091900,45930085,4295,4295,4295,4295,100
|
|
20241129,091800,45500585,4300,4300,4300,4300,684
|
|
20241129,091700,42559385,4300,4300,4300,4285,1252
|
|
20241129,091600,37178590,4300,4300,4300,4300,198
|
|
20241129,091500,36327190,4285,4285,4285,4285,435
|
|
20241129,091400,34463215,4285,4285,4285,4285,2
|
|
20241129,091300,34454645,4280,4270,4280,4270,385
|
|
20241129,091200,32810595,4285,4285,4285,4285,0
|
|
20241129,091100,32810595,4285,4285,4285,4285,5
|
|
20241129,091000,32789170,4285,4270,4285,4270,818
|
|
20241129,090900,29293550,4275,4290,4290,4275,1998
|
|
20241129,090800,20736155,4315,4315,4315,4315,0
|
|
20241129,090700,20736155,4315,4315,4315,4285,554
|
|
20241129,090600,18359895,4315,4285,4315,4285,589
|
|
20241129,090500,15830030,4315,4305,4315,4305,1006
|
|
20241129,090400,11494665,4305,4305,4305,4305,739
|
|
20241129,090300,8313270,4285,4290,4290,4285,1212
|
|
20241129,090200,3117815,4290,4300,4300,4285,234
|
|
20241129,090100,2112315,4325,4325,4325,4325,0
|
|
20241129,090000,2112315,4325,4330,4330,4325,472
|