628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,192400,1104032645,3340,3340,3340,3340,0
|
|
20241128,192300,1104032645,3340,3340,3340,3340,0
|
|
20241128,192200,1104032645,3340,3340,3340,3340,0
|
|
20241128,192100,1104032645,3340,3340,3340,3340,0
|
|
20241128,192000,1104032645,3340,3340,3340,3340,0
|
|
20241128,191900,1104032645,3340,3340,3340,3340,0
|
|
20241128,191800,1104032645,3340,3340,3340,3340,0
|
|
20241128,191700,1104032645,3340,3340,3340,3340,0
|
|
20241128,191600,1104032645,3340,3340,3340,3340,0
|
|
20241128,191500,1104032645,3340,3340,3340,3340,0
|
|
20241128,191400,1104032645,3340,3340,3340,3340,0
|
|
20241128,191300,1104032645,3340,3340,3340,3340,0
|
|
20241128,191200,1104032645,3340,3340,3340,3340,0
|
|
20241128,191100,1104032645,3340,3340,3340,3340,0
|
|
20241128,191000,1104032645,3340,3340,3340,3340,0
|
|
20241128,190900,1104032645,3340,3340,3340,3340,0
|
|
20241128,190800,1104032645,3340,3340,3340,3340,0
|
|
20241128,190700,1104032645,3340,3340,3340,3340,0
|
|
20241128,190600,1104032645,3340,3340,3340,3340,0
|
|
20241128,190500,1104032645,3340,3340,3340,3340,0
|
|
20241128,190400,1104032645,3340,3340,3340,3340,0
|
|
20241128,190300,1104032645,3340,3340,3340,3340,0
|
|
20241128,190200,1104032645,3340,3340,3340,3340,0
|
|
20241128,190100,1104032645,3340,3340,3340,3340,0
|
|
20241128,190000,1104032645,3340,3340,3340,3340,0
|
|
20241128,185900,1104032645,3340,3340,3340,3340,0
|
|
20241128,185800,1104032645,3340,3340,3340,3340,0
|
|
20241128,185700,1104032645,3340,3340,3340,3340,0
|
|
20241128,185600,1104032645,3340,3340,3340,3340,0
|
|
20241128,185500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,185400,1104032645,3340,3340,3340,3340,0
|
|
20241128,185300,1104032645,3340,3340,3340,3340,0
|
|
20241128,185200,1104032645,3340,3340,3340,3340,0
|
|
20241128,185100,1104032645,3340,3340,3340,3340,0
|
|
20241128,185000,1104032645,3340,3340,3340,3340,0
|
|
20241128,184900,1104032645,3340,3340,3340,3340,0
|
|
20241128,184800,1104032645,3340,3340,3340,3340,0
|
|
20241128,184700,1104032645,3340,3340,3340,3340,0
|
|
20241128,184600,1104032645,3340,3340,3340,3340,0
|
|
20241128,184500,1104032645,3340,3340,3340,3340,0
|
|
20241128,184400,1104032645,3340,3340,3340,3340,0
|
|
20241128,184300,1104032645,3340,3340,3340,3340,0
|
|
20241128,184200,1104032645,3340,3340,3340,3340,0
|
|
20241128,184100,1104032645,3340,3340,3340,3340,0
|
|
20241128,184000,1104032645,3340,3340,3340,3340,0
|
|
20241128,183900,1104032645,3340,3340,3340,3340,0
|
|
20241128,183800,1104032645,3340,3340,3340,3340,0
|
|
20241128,183700,1104032645,3340,3340,3340,3340,0
|
|
20241128,183600,1104032645,3340,3340,3340,3340,0
|
|
20241128,183500,1104032645,3340,3340,3340,3340,0
|
|
20241128,183400,1104032645,3340,3340,3340,3340,0
|
|
20241128,183300,1104032645,3340,3340,3340,3340,0
|
|
20241128,183200,1104032645,3340,3340,3340,3340,0
|
|
20241128,183100,1104032645,3340,3340,3340,3340,0
|
|
20241128,183000,1104032645,3340,3340,3340,3340,0
|
|
20241128,182900,1104032645,3340,3340,3340,3340,0
|
|
20241128,182800,1104032645,3340,3340,3340,3340,0
|
|
20241128,182700,1104032645,3340,3340,3340,3340,0
|
|
20241128,182600,1104032645,3340,3340,3340,3340,0
|
|
20241128,182500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,182400,1104032645,3340,3340,3340,3340,0
|
|
20241128,182300,1104032645,3340,3340,3340,3340,0
|
|
20241128,182200,1104032645,3340,3340,3340,3340,0
|
|
20241128,182100,1104032645,3340,3340,3340,3340,0
|
|
20241128,182000,1104032645,3340,3340,3340,3340,0
|
|
20241128,181900,1104032645,3340,3340,3340,3340,0
|
|
20241128,181800,1104032645,3340,3340,3340,3340,0
|
|
20241128,181700,1104032645,3340,3340,3340,3340,0
|
|
20241128,181600,1104032645,3340,3340,3340,3340,0
|
|
20241128,181500,1104032645,3340,3340,3340,3340,0
|
|
20241128,181400,1104032645,3340,3340,3340,3340,0
|
|
20241128,181300,1104032645,3340,3340,3340,3340,0
|
|
20241128,181200,1104032645,3340,3340,3340,3340,0
|
|
20241128,181100,1104032645,3340,3340,3340,3340,0
|
|
20241128,181000,1104032645,3340,3340,3340,3340,0
|
|
20241128,180900,1104032645,3340,3340,3340,3340,0
|
|
20241128,180800,1104032645,3340,3340,3340,3340,0
|
|
20241128,180700,1104032645,3340,3340,3340,3340,0
|
|
20241128,180600,1104032645,3340,3340,3340,3340,0
|
|
20241128,180500,1104032645,3340,3340,3340,3340,0
|
|
20241128,180400,1104032645,3340,3340,3340,3340,0
|
|
20241128,180300,1104032645,3340,3340,3340,3340,0
|
|
20241128,180200,1104032645,3340,3340,3340,3340,0
|
|
20241128,180100,1104032645,3340,3340,3340,3340,0
|
|
20241128,180000,1104032645,3340,3340,3340,3340,0
|
|
20241128,175900,1104032645,3340,3340,3340,3340,0
|
|
20241128,175800,1104032645,3340,3340,3340,3340,0
|
|
20241128,175700,1104032645,3340,3340,3340,3340,0
|
|
20241128,175600,1104032645,3340,3340,3340,3340,0
|
|
20241128,175500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,175400,1104032645,3340,3340,3340,3340,0
|
|
20241128,175300,1104032645,3340,3340,3340,3340,0
|
|
20241128,175200,1104032645,3340,3340,3340,3340,0
|
|
20241128,175100,1104032645,3340,3340,3340,3340,0
|
|
20241128,175000,1104032645,3340,3340,3340,3340,0
|
|
20241128,174900,1104032645,3340,3340,3340,3340,0
|
|
20241128,174800,1104032645,3340,3340,3340,3340,0
|
|
20241128,174700,1104032645,3340,3340,3340,3340,0
|
|
20241128,174600,1104032645,3340,3340,3340,3340,0
|
|
20241128,174500,1104032645,3340,3340,3340,3340,0
|
|
20241128,174400,1104032645,3340,3340,3340,3340,0
|
|
20241128,174300,1104032645,3340,3340,3340,3340,0
|
|
20241128,174200,1104032645,3340,3340,3340,3340,0
|
|
20241128,174100,1104032645,3340,3340,3340,3340,0
|
|
20241128,174000,1104032645,3340,3340,3340,3340,0
|
|
20241128,173900,1104032645,3340,3340,3340,3340,0
|
|
20241128,173800,1104032645,3340,3340,3340,3340,0
|
|
20241128,173700,1104032645,3340,3340,3340,3340,0
|
|
20241128,173600,1104032645,3340,3340,3340,3340,0
|
|
20241128,173500,1104032645,3340,3340,3340,3340,0
|
|
20241128,173400,1104032645,3340,3340,3340,3340,0
|
|
20241128,173300,1104032645,3340,3340,3340,3340,0
|
|
20241128,173200,1104032645,3340,3340,3340,3340,0
|
|
20241128,173100,1104032645,3340,3340,3340,3340,0
|
|
20241128,173000,1104032645,3340,3340,3340,3340,0
|
|
20241128,172900,1104032645,3340,3340,3340,3340,0
|
|
20241128,172800,1104032645,3340,3340,3340,3340,0
|
|
20241128,172700,1104032645,3340,3340,3340,3340,0
|
|
20241128,172600,1104032645,3340,3340,3340,3340,0
|
|
20241128,172500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,172400,1104032645,3340,3340,3340,3340,0
|
|
20241128,172300,1104032645,3340,3340,3340,3340,0
|
|
20241128,172200,1104032645,3340,3340,3340,3340,0
|
|
20241128,172100,1104032645,3340,3340,3340,3340,0
|
|
20241128,172000,1104032645,3340,3340,3340,3340,0
|
|
20241128,171900,1104032645,3340,3340,3340,3340,0
|
|
20241128,171800,1104032645,3340,3340,3340,3340,0
|
|
20241128,171700,1104032645,3340,3340,3340,3340,0
|
|
20241128,171600,1104032645,3340,3340,3340,3340,0
|
|
20241128,171500,1104032645,3340,3340,3340,3340,0
|
|
20241128,171400,1104032645,3340,3340,3340,3340,0
|
|
20241128,171300,1104032645,3340,3340,3340,3340,0
|
|
20241128,171200,1104032645,3340,3340,3340,3340,0
|
|
20241128,171100,1104032645,3340,3340,3340,3340,0
|
|
20241128,171000,1104032645,3340,3340,3340,3340,0
|
|
20241128,170900,1104032645,3340,3340,3340,3340,0
|
|
20241128,170800,1104032645,3340,3340,3340,3340,0
|
|
20241128,170700,1104032645,3340,3340,3340,3340,0
|
|
20241128,170600,1104032645,3340,3340,3340,3340,0
|
|
20241128,170500,1104032645,3340,3340,3340,3340,0
|
|
20241128,170400,1104032645,3340,3340,3340,3340,0
|
|
20241128,170300,1104032645,3340,3340,3340,3340,0
|
|
20241128,170200,1104032645,3340,3340,3340,3340,0
|
|
20241128,170100,1104032645,3340,3340,3340,3340,0
|
|
20241128,170000,1104032645,3340,3340,3340,3340,0
|
|
20241128,165900,1104032645,3340,3340,3340,3340,0
|
|
20241128,165800,1104032645,3340,3340,3340,3340,0
|
|
20241128,165700,1104032645,3340,3340,3340,3340,0
|
|
20241128,165600,1104032645,3340,3340,3340,3340,0
|
|
20241128,165500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,165400,1104032645,3340,3340,3340,3340,0
|
|
20241128,165300,1104032645,3340,3340,3340,3340,0
|
|
20241128,165200,1104032645,3340,3340,3340,3340,0
|
|
20241128,165100,1104032645,3340,3340,3340,3340,0
|
|
20241128,165000,1104032645,3340,3340,3340,3340,0
|
|
20241128,164900,1104032645,3340,3340,3340,3340,0
|
|
20241128,164800,1104032645,3340,3340,3340,3340,0
|
|
20241128,164700,1104032645,3340,3340,3340,3340,0
|
|
20241128,164600,1104032645,3340,3340,3340,3340,0
|
|
20241128,164500,1104032645,3340,3340,3340,3340,0
|
|
20241128,164400,1104032645,3340,3340,3340,3340,0
|
|
20241128,164300,1104032645,3340,3340,3340,3340,0
|
|
20241128,164200,1104032645,3340,3340,3340,3340,0
|
|
20241128,164100,1104032645,3340,3340,3340,3340,0
|
|
20241128,164000,1104032645,3340,3340,3340,3340,0
|
|
20241128,163900,1104032645,3340,3340,3340,3340,0
|
|
20241128,163800,1104032645,3340,3340,3340,3340,0
|
|
20241128,163700,1104032645,3340,3340,3340,3340,0
|
|
20241128,163600,1104032645,3340,3340,3340,3340,0
|
|
20241128,163500,1104032645,3340,3340,3340,3340,0
|
|
20241128,163400,1104032645,3340,3340,3340,3340,0
|
|
20241128,163300,1104032645,3340,3340,3340,3340,0
|
|
20241128,163200,1104032645,3340,3340,3340,3340,0
|
|
20241128,163100,1104032645,3340,3340,3340,3340,0
|
|
20241128,163000,1104032645,3340,3340,3340,3340,0
|
|
20241128,162900,1104032645,3340,3340,3340,3340,0
|
|
20241128,162800,1104032645,3340,3340,3340,3340,0
|
|
20241128,162700,1104032645,3340,3340,3340,3340,0
|
|
20241128,162600,1104032645,3340,3340,3340,3340,0
|
|
20241128,162500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,162400,1104032645,3340,3340,3340,3340,0
|
|
20241128,162300,1104032645,3340,3340,3340,3340,0
|
|
20241128,162200,1104032645,3340,3340,3340,3340,0
|
|
20241128,162100,1104032645,3340,3340,3340,3340,0
|
|
20241128,162000,1104032645,3340,3340,3340,3340,0
|
|
20241128,161900,1104032645,3340,3340,3340,3340,0
|
|
20241128,161800,1104032645,3340,3340,3340,3340,0
|
|
20241128,161700,1104032645,3340,3340,3340,3340,0
|
|
20241128,161600,1104032645,3340,3340,3340,3340,0
|
|
20241128,161500,1104032645,3340,3340,3340,3340,0
|
|
20241128,161400,1104032645,3340,3340,3340,3340,0
|
|
20241128,161300,1104032645,3340,3340,3340,3340,0
|
|
20241128,161200,1104032645,3340,3340,3340,3340,0
|
|
20241128,161100,1104032645,3340,3340,3340,3340,0
|
|
20241128,161000,1104032645,3340,3340,3340,3340,0
|
|
20241128,160900,1104032645,3340,3340,3340,3340,0
|
|
20241128,160800,1104032645,3340,3340,3340,3340,0
|
|
20241128,160700,1104032645,3340,3340,3340,3340,0
|
|
20241128,160600,1104032645,3340,3340,3340,3340,0
|
|
20241128,160500,1104032645,3340,3340,3340,3340,0
|
|
20241128,160400,1104032645,3340,3340,3340,3340,0
|
|
20241128,160300,1104032645,3340,3340,3340,3340,0
|
|
20241128,160200,1104032645,3340,3340,3340,3340,0
|
|
20241128,160100,1104032645,3340,3340,3340,3340,0
|
|
20241128,160000,1104032645,3340,3340,3340,3340,0
|
|
20241128,155900,1104032645,3340,3340,3340,3340,0
|
|
20241128,155800,1104032645,3340,3340,3340,3340,0
|
|
20241128,155700,1104032645,3340,3340,3340,3340,0
|
|
20241128,155600,1104032645,3340,3340,3340,3340,0
|
|
20241128,155500,1104032645,3340,3340,3340,3340,7598
|
|
20241128,155400,1104032645,3340,3340,3340,3340,0
|
|
20241128,155300,1104032645,3340,3340,3340,3340,0
|
|
20241128,155200,1104032645,3340,3340,3340,3340,0
|
|
20241128,155100,1104032645,3340,3340,3340,3340,0
|
|
20241128,155000,1104032645,3340,3340,3340,3340,0
|
|
20241128,154900,1104032645,3340,3340,3340,3340,0
|
|
20241128,154800,1104032645,3340,3340,3340,3340,0
|
|
20241128,154700,1104032645,3340,3340,3340,3340,0
|
|
20241128,154600,1104032645,3340,3340,3340,3340,0
|
|
20241128,154500,1104032645,3340,3340,3340,3340,0
|
|
20241128,154400,1104032645,3340,3340,3340,3340,0
|
|
20241128,154300,1104032645,3340,3340,3340,3340,0
|
|
20241128,154200,1104032645,3340,3340,3340,3340,0
|
|
20241128,154100,1104032645,3340,3340,3340,3340,0
|
|
20241128,154000,1104032645,3340,3340,3340,3340,0
|
|
20241128,153900,1104032645,3340,3340,3340,3340,0
|
|
20241128,153800,1104032645,3340,3340,3340,3340,0
|
|
20241128,153700,1104032645,3340,3340,3340,3340,0
|
|
20241128,153600,1104032645,3340,3340,3340,3340,0
|
|
20241128,153500,1104032645,3340,3340,3340,3340,0
|
|
20241128,153400,1104032645,3340,3340,3340,3340,0
|
|
20241128,153300,1104032645,3340,3340,3340,3340,0
|
|
20241128,153200,1104032645,3340,3340,3340,3340,0
|
|
20241128,153100,1104032645,3340,3340,3340,3340,0
|
|
20241128,153000,1104032645,3340,3340,3340,3340,7598
|
|
20241128,152900,1078655325,3340,3340,3340,3340,0
|
|
20241128,152800,1078655325,3340,3340,3340,3340,0
|
|
20241128,152700,1078655325,3340,3340,3340,3340,0
|
|
20241128,152600,1078655325,3340,3340,3340,3340,0
|
|
20241128,152500,1078655325,3340,3340,3340,3340,0
|
|
20241128,152400,1078655325,3340,3340,3340,3340,0
|
|
20241128,152300,1078655325,3340,3340,3340,3340,0
|
|
20241128,152200,1078655325,3340,3340,3340,3340,0
|
|
20241128,152100,1078655325,3340,3340,3340,3340,0
|
|
20241128,152000,1078655325,3340,3340,3340,3340,0
|
|
20241128,151900,1078655325,3340,3370,3385,3340,4352
|
|
20241128,151800,1064087465,3385,3375,3385,3365,2265
|
|
20241128,151700,1056453455,3375,3380,3380,3375,24
|
|
20241128,151600,1056372345,3385,3380,3395,3365,2839
|
|
20241128,151500,1046771880,3380,3410,3410,3380,846
|
|
20241128,151400,1043910140,3410,3425,3425,3380,2319
|
|
20241128,151300,1036049410,3430,3440,3450,3405,1008
|
|
20241128,151200,1032605455,3450,3445,3450,3425,651
|
|
20241128,151100,1030373795,3455,3455,3455,3455,1
|
|
20241128,151000,1030370340,3470,3455,3470,3440,227
|
|
20241128,150900,1029587970,3475,3450,3475,3445,900
|
|
20241128,150800,1026484470,3450,3475,3475,3445,203
|
|
20241128,150700,1025785095,3455,3475,3475,3440,871
|
|
20241128,150600,1022782525,3475,3470,3475,3470,58
|
|
20241128,150500,1022581260,3450,3475,3475,3450,51
|
|
20241128,150400,1022405195,3480,3470,3480,3470,157
|
|
20241128,150300,1021860365,3470,3480,3480,3470,24
|
|
20241128,150200,1021777065,3450,3480,3480,3450,1048
|
|
20241128,150100,1018153565,3475,3480,3480,3475,1010
|
|
20241128,150000,1014638780,3485,3495,3495,3485,431
|
|
20241128,145900,1013134170,3485,3485,3490,3485,35
|
|
20241128,145800,1013012190,3485,3505,3505,3485,601
|
|
20241128,145700,1010905950,3470,3505,3510,3465,1157
|
|
20241128,145600,1006854970,3520,3505,3520,3500,1845
|
|
20241128,145500,1000369420,3500,3495,3510,3495,670
|
|
20241128,145400,998020205,3495,3470,3495,3470,968
|
|
20241128,145300,994647520,3480,3480,3480,3475,57
|
|
20241128,145200,994449185,3480,3480,3480,3470,105
|
|
20241128,145100,994083810,3455,3480,3490,3450,337
|
|
20241128,145000,992916550,3490,3480,3490,3475,202
|
|
20241128,144900,992214525,3495,3475,3495,3470,386
|
|
20241128,144800,990873250,3475,3480,3495,3475,2191
|
|
20241128,144700,983233805,3470,3485,3500,3470,734
|
|
20241128,144600,980668335,3480,3490,3500,3480,941
|
|
20241128,144500,977377785,3470,3475,3490,3470,434
|
|
20241128,144400,975871765,3495,3465,3495,3465,1027
|
|
20241128,144300,972293705,3480,3460,3480,3435,297
|
|
20241128,144200,971268500,3475,3470,3475,3465,1017
|
|
20241128,144100,967737930,3460,3470,3470,3455,119
|
|
20241128,144000,967325925,3470,3440,3470,3440,83
|
|
20241128,143900,967039905,3435,3435,3435,3435,1
|
|
20241128,143800,967036470,3435,3430,3450,3430,452
|
|
20241128,143700,965485885,3455,3470,3470,3430,134
|
|
20241128,143600,965025000,3435,3465,3480,3430,1504
|
|
20241128,143500,959856070,3480,3465,3495,3465,728
|
|
20241128,143400,957320620,3465,3460,3475,3460,232
|
|
20241128,143300,956517750,3460,3460,3460,3460,131
|
|
20241128,143200,956064490,3435,3435,3470,3435,521
|
|
20241128,143100,954273205,3455,3485,3500,3425,2377
|
|
20241128,143000,946019605,3500,3515,3520,3485,2038
|
|
20241128,142900,938873230,3505,3425,3525,3425,14342
|
|
20241128,142800,889055865,3435,3410,3435,3410,1826
|
|
20241128,142700,882810210,3395,3405,3410,3395,1913
|
|
20241128,142600,876301835,3405,3420,3425,3405,1052
|
|
20241128,142500,872719740,3405,3405,3405,3405,293
|
|
20241128,142400,871722075,3405,3420,3420,3405,2668
|
|
20241128,142300,862609650,3420,3445,3445,3420,1439
|
|
20241128,142200,857687350,3425,3455,3455,3420,1957
|
|
20241128,142100,850983625,3455,3395,3460,3395,2953
|
|
20241128,142000,840837285,3395,3400,3400,3395,58
|
|
20241128,141900,840640090,3400,3405,3405,3390,6292
|
|
20241128,141800,819259140,3410,3405,3410,3405,116
|
|
20241128,141700,818864125,3410,3400,3410,3390,2780
|
|
20241128,141600,809399500,3390,3400,3410,3385,3967
|
|
20241128,141500,795921320,3400,3410,3410,3385,7298
|
|
20241128,141400,771138895,3410,3435,3460,3410,6648
|
|
20241128,141300,748383220,3450,3445,3455,3435,5305
|
|
20241128,141200,730129840,3445,3495,3495,3445,4980
|
|
20241128,141100,712914595,3495,3470,3500,3460,2779
|
|
20241128,141000,703251850,3475,3510,3510,3455,2079
|
|
20241128,140900,695999385,3510,3455,3525,3445,4789
|
|
20241128,140800,679308515,3445,3470,3470,3445,4203
|
|
20241128,140700,664805315,3470,3510,3510,3455,6879
|
|
20241128,140600,640876010,3510,3515,3545,3500,11774
|
|
20241128,140500,599266260,3520,3495,3545,3465,5006
|
|
20241128,140400,581735670,3500,3505,3550,3450,13982
|
|
20241128,140300,533176300,3490,3545,3550,3480,5051
|
|
20241128,140200,515412735,3540,3495,3585,3450,17101
|
|
20241128,140100,455318135,3480,3545,3590,3465,13384
|
|
20241128,140000,408460775,3545,3560,3610,3455,52562
|
|
20241128,135900,222070865,3610,3610,3610,3610,0
|
|
20241128,135800,222070865,3610,3610,3610,3610,0
|
|
20241128,135700,222070865,3610,3340,3610,3340,26108
|
|
20241128,135600,129941400,3340,3340,3340,3340,2
|
|
20241128,135500,129934720,3370,3370,3370,3370,0
|
|
20241128,135400,129934720,3370,3350,3370,3350,563
|
|
20241128,135300,128048650,3370,3345,3370,3345,51
|
|
20241128,135200,127878030,3375,3360,3385,3360,2287
|
|
20241128,135100,120175435,3365,3325,3365,3325,1429
|
|
20241128,135000,115402120,3325,3325,3325,3325,464
|
|
20241128,134900,113859320,3325,3325,3325,3325,23
|
|
20241128,134800,113782845,3330,3330,3330,3330,0
|
|
20241128,134700,113782845,3330,3330,3330,3330,0
|
|
20241128,134600,113782845,3330,3330,3330,3330,0
|
|
20241128,134500,113782845,3330,3330,3330,3330,0
|
|
20241128,134400,113782845,3330,3315,3340,3290,3488
|
|
20241128,134300,102247280,3350,3350,3350,3350,0
|
|
20241128,134200,102247280,3350,3350,3350,3350,100
|
|
20241128,134100,101912280,3350,3325,3350,3325,3
|
|
20241128,134000,101902260,3355,3365,3365,3355,252
|
|
20241128,133900,101056790,3355,3305,3355,3305,3361
|
|
20241128,133800,89836385,3325,3305,3325,3305,2
|
|
20241128,133700,89829755,3325,3325,3325,3325,1
|
|
20241128,133600,89826430,3330,3330,3330,3330,0
|
|
20241128,133500,89826430,3330,3305,3330,3305,1319
|
|
20241128,133400,85445520,3290,3350,3350,3290,297
|
|
20241128,133300,84463685,3315,3375,3375,3315,2806
|
|
20241128,133200,75096475,3365,3310,3380,3310,1503
|
|
20241128,133100,70082505,3305,3305,3305,3265,1403
|
|
20241128,133000,65446880,3320,3265,3380,3265,7171
|
|
20241128,132900,41713335,3265,3265,3265,3265,0
|
|
20241128,132800,41713335,3265,3265,3265,3265,10
|
|
20241128,132700,41680685,3265,3265,3265,3265,52
|
|
20241128,132600,41510905,3265,3265,3265,3265,1
|
|
20241128,132500,41507640,3250,3250,3250,3250,0
|
|
20241128,132400,41507640,3250,3260,3260,3250,487
|
|
20241128,132300,39922020,3265,3260,3265,3260,152
|
|
20241128,132200,39426495,3260,3260,3260,3260,0
|
|
20241128,132100,39426495,3260,3260,3260,3260,0
|
|
20241128,132000,39426495,3260,3260,3260,3260,0
|
|
20241128,131900,39426495,3260,3260,3260,3260,3
|
|
20241128,131800,39416715,3260,3260,3260,3260,0
|
|
20241128,131700,39416715,3260,3260,3260,3260,0
|
|
20241128,131600,39416715,3260,3260,3260,3260,0
|
|
20241128,131500,39416715,3260,3260,3260,3260,0
|
|
20241128,131400,39416715,3260,3260,3260,3260,0
|
|
20241128,131300,39416715,3260,3260,3260,3260,0
|
|
20241128,131200,39416715,3260,3260,3260,3260,0
|
|
20241128,131100,39416715,3260,3260,3260,3260,0
|
|
20241128,131000,39416715,3260,3260,3260,3260,0
|
|
20241128,130900,39416715,3260,3260,3260,3260,0
|
|
20241128,130800,39416715,3260,3260,3260,3260,194
|
|
20241128,130700,38784275,3250,3255,3255,3250,689
|
|
20241128,130600,36543630,3255,3255,3255,3255,0
|
|
20241128,130500,36543630,3255,3255,3255,3255,0
|
|
20241128,130400,36543630,3255,3255,3255,3255,0
|
|
20241128,130300,36543630,3255,3255,3255,3255,0
|
|
20241128,130200,36543630,3255,3255,3255,3255,0
|
|
20241128,130100,36543630,3255,3255,3255,3255,234
|
|
20241128,130000,35781960,3255,3255,3255,3255,0
|
|
20241128,125900,35781960,3255,3255,3255,3255,0
|
|
20241128,125800,35781960,3255,3255,3255,3255,0
|
|
20241128,125700,35781960,3255,3255,3255,3255,0
|
|
20241128,125600,35781960,3255,3255,3255,3255,316
|
|
20241128,125500,34753380,3255,3255,3255,3250,349
|
|
20241128,125400,33617600,3260,3260,3260,3260,1
|
|
20241128,125300,33614340,3255,3255,3255,3255,119
|
|
20241128,125200,33226995,3255,3255,3255,3255,0
|
|
20241128,125100,33226995,3255,3255,3255,3255,0
|
|
20241128,125000,33226995,3255,3255,3255,3255,0
|
|
20241128,124900,33226995,3255,3255,3255,3255,2
|
|
20241128,124800,33220485,3255,3255,3255,3255,0
|
|
20241128,124700,33220485,3255,3255,3255,3255,379
|
|
20241128,124600,31986840,3260,3260,3260,3260,0
|
|
20241128,124500,31986840,3260,3260,3260,3260,0
|
|
20241128,124400,31986840,3260,3260,3260,3260,4
|
|
20241128,124300,31973800,3260,3255,3260,3255,543
|
|
20241128,124200,30204395,3255,3255,3255,3255,11
|
|
20241128,124100,30168590,3255,3255,3255,3255,574
|
|
20241128,124000,28300220,3250,3250,3250,3250,0
|
|
20241128,123900,28300220,3250,3250,3250,3250,1
|
|
20241128,123800,28296970,3250,3250,3250,3250,0
|
|
20241128,123700,28296970,3250,3250,3250,3250,16
|
|
20241128,123600,28244970,3255,3255,3255,3255,0
|
|
20241128,123500,28244970,3255,3255,3255,3255,1
|
|
20241128,123400,28241715,3250,3250,3250,3250,0
|
|
20241128,123300,28241715,3250,3250,3250,3250,0
|
|
20241128,123200,28241715,3250,3250,3250,3250,40
|
|
20241128,123100,28111715,3255,3255,3255,3255,0
|
|
20241128,123000,28111715,3255,3255,3255,3255,1
|
|
20241128,122900,28108460,3255,3255,3255,3255,1
|
|
20241128,122800,28105205,3250,3250,3250,3250,2
|
|
20241128,122700,28098705,3245,3245,3245,3245,0
|
|
20241128,122600,28098705,3245,3260,3260,3245,2674
|
|
20241128,122500,19408425,3255,3255,3255,3255,8
|
|
20241128,122400,19382385,3260,3260,3260,3260,0
|
|
20241128,122300,19382385,3260,3260,3260,3260,0
|
|
20241128,122200,19382385,3260,3260,3260,3260,0
|
|
20241128,122100,19382385,3260,3260,3260,3260,1
|
|
20241128,122000,19379125,3260,3260,3260,3260,1
|
|
20241128,121900,19375865,3255,3255,3255,3255,1
|
|
20241128,121800,19372610,3260,3260,3260,3260,1
|
|
20241128,121700,19369350,3255,3255,3260,3255,22
|
|
20241128,121600,19297735,3260,3260,3260,3260,2
|
|
20241128,121500,19291215,3265,3265,3265,3265,0
|
|
20241128,121400,19291215,3265,3265,3265,3265,0
|
|
20241128,121300,19291215,3265,3265,3265,3265,0
|
|
20241128,121200,19291215,3265,3265,3265,3265,0
|
|
20241128,121100,19291215,3265,3265,3265,3265,0
|
|
20241128,121000,19291215,3265,3265,3265,3265,0
|
|
20241128,120900,19291215,3265,3265,3265,3265,0
|
|
20241128,120800,19291215,3265,3265,3265,3265,1
|
|
20241128,120700,19287950,3265,3265,3265,3265,0
|
|
20241128,120600,19287950,3265,3265,3265,3265,0
|
|
20241128,120500,19287950,3265,3265,3265,3260,398
|
|
20241128,120400,17990450,3265,3265,3265,3265,0
|
|
20241128,120300,17990450,3265,3265,3265,3265,0
|
|
20241128,120200,17990450,3265,3265,3265,3260,171
|
|
20241128,120100,17432275,3265,3265,3265,3265,100
|
|
20241128,120000,17105775,3265,3265,3265,3265,53
|
|
20241128,115900,16932730,3265,3265,3265,3265,47
|
|
20241128,115800,16779275,3270,3265,3270,3265,54
|
|
20241128,115700,16602960,3265,3265,3265,3260,52
|
|
20241128,115600,16433205,3270,3270,3270,3270,0
|
|
20241128,115500,16433205,3270,3265,3270,3265,2
|
|
20241128,115400,16426670,3270,3270,3270,3270,1
|
|
20241128,115300,16423400,3265,3270,3270,3265,9
|
|
20241128,115200,16393975,3270,3270,3270,3270,0
|
|
20241128,115100,16393975,3270,3270,3270,3270,0
|
|
20241128,115000,16393975,3270,3270,3270,3270,0
|
|
20241128,114900,16393975,3270,3270,3270,3270,0
|
|
20241128,114800,16393975,3270,3270,3270,3270,2
|
|
20241128,114700,16387435,3270,3270,3270,3270,0
|
|
20241128,114600,16387435,3270,3270,3270,3270,0
|
|
20241128,114500,16387435,3270,3270,3270,3270,0
|
|
20241128,114400,16387435,3270,3270,3270,3270,0
|
|
20241128,114300,16387435,3270,3270,3270,3270,0
|
|
20241128,114200,16387435,3270,3270,3270,3270,0
|
|
20241128,114100,16387435,3270,3270,3270,3270,0
|
|
20241128,114000,16387435,3270,3270,3270,3270,0
|
|
20241128,113900,16387435,3270,3270,3270,3270,0
|
|
20241128,113800,16387435,3270,3270,3270,3270,0
|
|
20241128,113700,16387435,3270,3270,3270,3270,0
|
|
20241128,113600,16387435,3270,3270,3270,3270,0
|
|
20241128,113500,16387435,3270,3270,3270,3270,0
|
|
20241128,113400,16387435,3270,3270,3270,3270,0
|
|
20241128,113300,16387435,3270,3270,3270,3270,0
|
|
20241128,113200,16387435,3270,3270,3270,3270,0
|
|
20241128,113100,16387435,3270,3270,3270,3270,0
|
|
20241128,113000,16387435,3270,3270,3270,3270,0
|
|
20241128,112900,16387435,3270,3270,3270,3270,1
|
|
20241128,112800,16384165,3275,3275,3275,3275,0
|
|
20241128,112700,16384165,3275,3275,3275,3275,0
|
|
20241128,112600,16384165,3275,3275,3275,3275,0
|
|
20241128,112500,16384165,3275,3275,3275,3275,0
|
|
20241128,112400,16384165,3275,3275,3275,3275,0
|
|
20241128,112300,16384165,3275,3275,3275,3275,10
|
|
20241128,112200,16351415,3275,3275,3275,3275,0
|
|
20241128,112100,16351415,3275,3270,3275,3250,744
|
|
20241128,112000,13928285,3285,3285,3285,3285,2
|
|
20241128,111900,13921715,3280,3280,3280,3280,50
|
|
20241128,111800,13757715,3280,3280,3280,3280,0
|
|
20241128,111700,13757715,3280,3270,3280,3270,2
|
|
20241128,111600,13751165,3280,3280,3280,3280,0
|
|
20241128,111500,13751165,3280,3275,3280,3275,5
|
|
20241128,111400,13734770,3280,3280,3280,3280,1
|
|
20241128,111300,13731490,3285,3280,3285,3280,3
|
|
20241128,111200,13721645,3285,3285,3285,3285,0
|
|
20241128,111100,13721645,3285,3285,3285,3285,0
|
|
20241128,111000,13721645,3285,3285,3285,3285,0
|
|
20241128,110900,13721645,3285,3280,3285,3280,82
|
|
20241128,110800,13452680,3285,3285,3285,3285,0
|
|
20241128,110700,13452680,3285,3285,3285,3285,0
|
|
20241128,110600,13452680,3285,3285,3285,3285,0
|
|
20241128,110500,13452680,3285,3285,3285,3285,0
|
|
20241128,110400,13452680,3285,3285,3285,3285,0
|
|
20241128,110300,13452680,3285,3285,3285,3285,0
|
|
20241128,110200,13452680,3285,3285,3285,3285,0
|
|
20241128,110100,13452680,3285,3280,3285,3280,2
|
|
20241128,110000,13446115,3250,3250,3250,3250,0
|
|
20241128,105900,13446115,3250,3250,3250,3250,0
|
|
20241128,105800,13446115,3250,3250,3250,3250,0
|
|
20241128,105700,13446115,3250,3250,3250,3250,0
|
|
20241128,105600,13446115,3250,3275,3275,3250,1272
|
|
20241128,105500,9303940,3290,3290,3290,3290,0
|
|
20241128,105400,9303940,3290,3290,3290,3290,0
|
|
20241128,105300,9303940,3290,3290,3290,3290,1
|
|
20241128,105200,9300650,3275,3275,3275,3275,8
|
|
20241128,105100,9274450,3280,3280,3280,3280,0
|
|
20241128,105000,9274450,3280,3280,3280,3280,2
|
|
20241128,104900,9267890,3290,3290,3290,3290,0
|
|
20241128,104800,9267890,3290,3290,3290,3290,0
|
|
20241128,104700,9267890,3290,3290,3290,3290,10
|
|
20241128,104600,9234990,3290,3290,3290,3290,0
|
|
20241128,104500,9234990,3290,3290,3290,3290,0
|
|
20241128,104400,9234990,3290,3290,3290,3290,0
|
|
20241128,104300,9234990,3290,3290,3290,3290,0
|
|
20241128,104200,9234990,3290,3290,3290,3290,0
|
|
20241128,104100,9234990,3290,3290,3290,3290,0
|
|
20241128,104000,9234990,3290,3290,3290,3290,0
|
|
20241128,103900,9234990,3290,3290,3290,3290,0
|
|
20241128,103800,9234990,3290,3290,3290,3290,0
|
|
20241128,103700,9234990,3290,3290,3290,3290,0
|
|
20241128,103600,9234990,3290,3290,3290,3290,3
|
|
20241128,103500,9225120,3290,3290,3290,3290,0
|
|
20241128,103400,9225120,3290,3290,3290,3290,0
|
|
20241128,103300,9225120,3290,3290,3290,3290,30
|
|
20241128,103200,9126420,3285,3285,3285,3280,11
|
|
20241128,103100,9090290,3285,3285,3285,3285,0
|
|
20241128,103000,9090290,3285,3285,3285,3285,3
|
|
20241128,102900,9080435,3285,3285,3285,3285,100
|
|
20241128,102800,8751935,3285,3285,3285,3285,1
|
|
20241128,102700,8748650,3280,3280,3280,3280,1
|
|
20241128,102600,8745370,3280,3280,3280,3280,2
|
|
20241128,102500,8738810,3285,3285,3285,3285,0
|
|
20241128,102400,8738810,3285,3285,3285,3285,0
|
|
20241128,102300,8738810,3285,3285,3285,3285,0
|
|
20241128,102200,8738810,3285,3285,3285,3285,0
|
|
20241128,102100,8738810,3285,3285,3285,3285,0
|
|
20241128,102000,8738810,3285,3285,3285,3285,0
|
|
20241128,101900,8738810,3285,3290,3290,3285,3
|
|
20241128,101800,8728945,3285,3280,3285,3280,2
|
|
20241128,101700,8722380,3265,3265,3265,3265,0
|
|
20241128,101600,8722380,3265,3265,3265,3265,1
|
|
20241128,101500,8719115,3260,3260,3260,3260,0
|
|
20241128,101400,8719115,3260,3260,3260,3260,0
|
|
20241128,101300,8719115,3260,3275,3275,3260,41
|
|
20241128,101200,8585410,3290,3290,3290,3290,0
|
|
20241128,101100,8585410,3290,3290,3290,3290,0
|
|
20241128,101000,8585410,3290,3290,3290,3290,0
|
|
20241128,100900,8585410,3290,3290,3290,3290,0
|
|
20241128,100800,8585410,3290,3290,3290,3290,0
|
|
20241128,100700,8585410,3290,3290,3290,3290,0
|
|
20241128,100600,8585410,3290,3290,3290,3290,0
|
|
20241128,100500,8585410,3290,3290,3290,3290,0
|
|
20241128,100400,8585410,3290,3285,3290,3280,61
|
|
20241128,100300,8385115,3285,3290,3290,3285,3
|
|
20241128,100200,8375250,3290,3290,3290,3290,0
|
|
20241128,100100,8375250,3290,3290,3290,3290,1
|
|
20241128,100000,8371960,3280,3285,3285,3280,3
|
|
20241128,095900,8362115,3285,3285,3285,3285,1
|
|
20241128,095800,8358830,3290,3290,3290,3290,0
|
|
20241128,095700,8358830,3290,3290,3290,3290,0
|
|
20241128,095600,8358830,3290,3290,3290,3290,0
|
|
20241128,095500,8358830,3290,3290,3290,3290,0
|
|
20241128,095400,8358830,3290,3285,3290,3285,2
|
|
20241128,095300,8352255,3290,3290,3290,3290,0
|
|
20241128,095200,8352255,3290,3290,3290,3290,0
|
|
20241128,095100,8352255,3290,3290,3290,3290,1
|
|
20241128,095000,8348965,3285,3285,3285,3285,0
|
|
20241128,094900,8348965,3285,3285,3285,3285,70
|
|
20241128,094800,8119015,3290,3290,3290,3290,0
|
|
20241128,094700,8119015,3290,3290,3290,3290,0
|
|
20241128,094600,8119015,3290,3290,3290,3290,0
|
|
20241128,094500,8119015,3290,3290,3290,3290,0
|
|
20241128,094400,8119015,3290,3290,3290,3290,0
|
|
20241128,094300,8119015,3290,3290,3290,3290,3
|
|
20241128,094200,8109145,3290,3290,3290,3285,45
|
|
20241128,094100,7961185,3290,3285,3290,3285,11
|
|
20241128,094000,7925040,3285,3285,3285,3285,0
|
|
20241128,093900,7925040,3285,3285,3285,3285,0
|
|
20241128,093800,7925040,3285,3275,3285,3255,101
|
|
20241128,093700,7595790,3290,3290,3290,3290,0
|
|
20241128,093600,7595790,3290,3290,3290,3290,0
|
|
20241128,093500,7595790,3290,3290,3290,3290,0
|
|
20241128,093400,7595790,3290,3285,3290,3285,4
|
|
20241128,093300,7582635,3275,3275,3275,3275,0
|
|
20241128,093200,7582635,3275,3275,3275,3275,1
|
|
20241128,093100,7579360,3280,3280,3280,3280,14
|
|
20241128,093000,7533440,3290,3290,3290,3290,14
|
|
20241128,092900,7487380,3290,3290,3290,3290,0
|
|
20241128,092800,7487380,3290,3290,3290,3290,0
|
|
20241128,092700,7487380,3290,3290,3290,3290,1
|
|
20241128,092600,7484090,3280,3280,3280,3280,264
|
|
20241128,092500,6618170,3290,3280,3290,3275,13
|
|
20241128,092400,6575565,3290,3290,3290,3285,6
|
|
20241128,092300,6555830,3290,3290,3290,3290,0
|
|
20241128,092200,6555830,3290,3265,3290,3265,3
|
|
20241128,092100,6545990,3290,3290,3290,3290,0
|
|
20241128,092000,6545990,3290,3285,3290,3285,101
|
|
20241128,091900,6214200,3285,3285,3285,3285,0
|
|
20241128,091800,6214200,3285,3270,3285,3270,19
|
|
20241128,091700,6152035,3295,3295,3295,3295,0
|
|
20241128,091600,6152035,3295,3265,3295,3255,83
|
|
20241128,091500,5881300,3265,3290,3290,3265,10
|
|
20241128,091400,5848625,3260,3280,3300,3260,162
|
|
20241128,091300,5319915,3285,3285,3285,3285,0
|
|
20241128,091200,5319915,3285,3285,3285,3285,0
|
|
20241128,091100,5319915,3285,3285,3290,3285,4
|
|
20241128,091000,5306770,3300,3300,3300,3300,0
|
|
20241128,090900,5306770,3300,3290,3300,3290,11
|
|
20241128,090800,5270570,3295,3290,3300,3290,17
|
|
20241128,090700,5214605,3295,3295,3295,3295,0
|
|
20241128,090600,5214605,3295,3295,3295,3295,0
|
|
20241128,090500,5214605,3295,3295,3295,3295,0
|
|
20241128,090400,5214605,3295,3295,3295,3295,0
|
|
20241128,090300,5214605,3295,3285,3295,3250,274
|
|
20241128,090200,4319920,3290,3290,3300,3285,4
|
|
20241128,090100,4306755,3295,3305,3305,3295,5
|
|
20241128,090000,4290250,3305,3285,3305,3280,1296
|