628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192500,180695900,3230,3230,3230,3230,2350
|
|
20241129,192400,180695900,3230,3230,3230,3230,0
|
|
20241129,192300,180695900,3230,3230,3230,3230,0
|
|
20241129,192200,180695900,3230,3230,3230,3230,0
|
|
20241129,192100,180695900,3230,3230,3230,3230,0
|
|
20241129,192000,180695900,3230,3230,3230,3230,0
|
|
20241129,191900,180695900,3230,3230,3230,3230,0
|
|
20241129,191800,180695900,3230,3230,3230,3230,0
|
|
20241129,191700,180695900,3230,3230,3230,3230,0
|
|
20241129,191600,180695900,3230,3230,3230,3230,0
|
|
20241129,191500,180695900,3230,3230,3230,3230,0
|
|
20241129,191400,180695900,3230,3230,3230,3230,0
|
|
20241129,191300,180695900,3230,3230,3230,3230,0
|
|
20241129,191200,180695900,3230,3230,3230,3230,0
|
|
20241129,191100,180695900,3230,3230,3230,3230,0
|
|
20241129,191000,180695900,3230,3230,3230,3230,0
|
|
20241129,190900,180695900,3230,3230,3230,3230,0
|
|
20241129,190800,180695900,3230,3230,3230,3230,0
|
|
20241129,190700,180695900,3230,3230,3230,3230,0
|
|
20241129,190600,180695900,3230,3230,3230,3230,0
|
|
20241129,190500,180695900,3230,3230,3230,3230,0
|
|
20241129,190400,180695900,3230,3230,3230,3230,0
|
|
20241129,190300,180695900,3230,3230,3230,3230,0
|
|
20241129,190200,180695900,3230,3230,3230,3230,0
|
|
20241129,190100,180695900,3230,3230,3230,3230,0
|
|
20241129,190000,180695900,3230,3230,3230,3230,0
|
|
20241129,185900,180695900,3230,3230,3230,3230,0
|
|
20241129,185800,180695900,3230,3230,3230,3230,0
|
|
20241129,185700,180695900,3230,3230,3230,3230,0
|
|
20241129,185600,180695900,3230,3230,3230,3230,0
|
|
20241129,185500,180695900,3230,3230,3230,3230,2350
|
|
20241129,185400,180695900,3230,3230,3230,3230,0
|
|
20241129,185300,180695900,3230,3230,3230,3230,0
|
|
20241129,185200,180695900,3230,3230,3230,3230,0
|
|
20241129,185100,180695900,3230,3230,3230,3230,0
|
|
20241129,185000,180695900,3230,3230,3230,3230,0
|
|
20241129,184900,180695900,3230,3230,3230,3230,0
|
|
20241129,184800,180695900,3230,3230,3230,3230,0
|
|
20241129,184700,180695900,3230,3230,3230,3230,0
|
|
20241129,184600,180695900,3230,3230,3230,3230,0
|
|
20241129,184500,180695900,3230,3230,3230,3230,0
|
|
20241129,184400,180695900,3230,3230,3230,3230,0
|
|
20241129,184300,180695900,3230,3230,3230,3230,0
|
|
20241129,184200,180695900,3230,3230,3230,3230,0
|
|
20241129,184100,180695900,3230,3230,3230,3230,0
|
|
20241129,184000,180695900,3230,3230,3230,3230,0
|
|
20241129,183900,180695900,3230,3230,3230,3230,0
|
|
20241129,183800,180695900,3230,3230,3230,3230,0
|
|
20241129,183700,180695900,3230,3230,3230,3230,0
|
|
20241129,183600,180695900,3230,3230,3230,3230,0
|
|
20241129,183500,180695900,3230,3230,3230,3230,0
|
|
20241129,183400,180695900,3230,3230,3230,3230,0
|
|
20241129,183300,180695900,3230,3230,3230,3230,0
|
|
20241129,183200,180695900,3230,3230,3230,3230,0
|
|
20241129,183100,180695900,3230,3230,3230,3230,0
|
|
20241129,183000,180695900,3230,3230,3230,3230,0
|
|
20241129,182900,180695900,3230,3230,3230,3230,0
|
|
20241129,182800,180695900,3230,3230,3230,3230,0
|
|
20241129,182700,180695900,3230,3230,3230,3230,0
|
|
20241129,182600,180695900,3230,3230,3230,3230,0
|
|
20241129,182500,180695900,3230,3230,3230,3230,2350
|
|
20241129,182400,180695900,3230,3230,3230,3230,0
|
|
20241129,182300,180695900,3230,3230,3230,3230,0
|
|
20241129,182200,180695900,3230,3230,3230,3230,0
|
|
20241129,182100,180695900,3230,3230,3230,3230,0
|
|
20241129,182000,180695900,3230,3230,3230,3230,0
|
|
20241129,181900,180695900,3230,3230,3230,3230,0
|
|
20241129,181800,180695900,3230,3230,3230,3230,0
|
|
20241129,181700,180695900,3230,3230,3230,3230,0
|
|
20241129,181600,180695900,3230,3230,3230,3230,0
|
|
20241129,181500,180695900,3230,3230,3230,3230,0
|
|
20241129,181400,180695900,3230,3230,3230,3230,0
|
|
20241129,181300,180695900,3230,3230,3230,3230,0
|
|
20241129,181200,180695900,3230,3230,3230,3230,0
|
|
20241129,181100,180695900,3230,3230,3230,3230,0
|
|
20241129,181000,180695900,3230,3230,3230,3230,0
|
|
20241129,180900,180695900,3230,3230,3230,3230,0
|
|
20241129,180800,180695900,3230,3230,3230,3230,0
|
|
20241129,180700,180695900,3230,3230,3230,3230,0
|
|
20241129,180600,180695900,3230,3230,3230,3230,0
|
|
20241129,180500,180695900,3230,3230,3230,3230,0
|
|
20241129,180400,180695900,3230,3230,3230,3230,0
|
|
20241129,180300,180695900,3230,3230,3230,3230,0
|
|
20241129,180200,180695900,3230,3230,3230,3230,0
|
|
20241129,180100,180695900,3230,3230,3230,3230,0
|
|
20241129,180000,180695900,3230,3230,3230,3230,0
|
|
20241129,175900,180695900,3230,3230,3230,3230,0
|
|
20241129,175800,180695900,3230,3230,3230,3230,0
|
|
20241129,175700,180695900,3230,3230,3230,3230,0
|
|
20241129,175600,180695900,3230,3230,3230,3230,0
|
|
20241129,175500,180695900,3230,3230,3230,3230,2350
|
|
20241129,175400,180695900,3230,3230,3230,3230,0
|
|
20241129,175300,180695900,3230,3230,3230,3230,0
|
|
20241129,175200,180695900,3230,3230,3230,3230,0
|
|
20241129,175100,180695900,3230,3230,3230,3230,0
|
|
20241129,175000,180695900,3230,3230,3230,3230,0
|
|
20241129,174900,180695900,3230,3230,3230,3230,0
|
|
20241129,174800,180695900,3230,3230,3230,3230,0
|
|
20241129,174700,180695900,3230,3230,3230,3230,0
|
|
20241129,174600,180695900,3230,3230,3230,3230,0
|
|
20241129,174500,180695900,3230,3230,3230,3230,0
|
|
20241129,174400,180695900,3230,3230,3230,3230,0
|
|
20241129,174300,180695900,3230,3230,3230,3230,0
|
|
20241129,174200,180695900,3230,3230,3230,3230,0
|
|
20241129,174100,180695900,3230,3230,3230,3230,0
|
|
20241129,174000,180695900,3230,3230,3230,3230,0
|
|
20241129,173900,180695900,3230,3230,3230,3230,0
|
|
20241129,173800,180695900,3230,3230,3230,3230,0
|
|
20241129,173700,180695900,3230,3230,3230,3230,0
|
|
20241129,173600,180695900,3230,3230,3230,3230,0
|
|
20241129,173500,180695900,3230,3230,3230,3230,0
|
|
20241129,173400,180695900,3230,3230,3230,3230,0
|
|
20241129,173300,180695900,3230,3230,3230,3230,0
|
|
20241129,173200,180695900,3230,3230,3230,3230,0
|
|
20241129,173100,180695900,3230,3230,3230,3230,0
|
|
20241129,173000,180695900,3230,3230,3230,3230,0
|
|
20241129,172900,180695900,3230,3230,3230,3230,0
|
|
20241129,172800,180695900,3230,3230,3230,3230,0
|
|
20241129,172700,180695900,3230,3230,3230,3230,0
|
|
20241129,172600,180695900,3230,3230,3230,3230,0
|
|
20241129,172500,180695900,3230,3230,3230,3230,2350
|
|
20241129,172400,180695900,3230,3230,3230,3230,0
|
|
20241129,172300,180695900,3230,3230,3230,3230,0
|
|
20241129,172200,180695900,3230,3230,3230,3230,0
|
|
20241129,172100,180695900,3230,3230,3230,3230,0
|
|
20241129,172000,180695900,3230,3230,3230,3230,0
|
|
20241129,171900,180695900,3230,3230,3230,3230,0
|
|
20241129,171800,180695900,3230,3230,3230,3230,0
|
|
20241129,171700,180695900,3230,3230,3230,3230,0
|
|
20241129,171600,180695900,3230,3230,3230,3230,0
|
|
20241129,171500,180695900,3230,3230,3230,3230,0
|
|
20241129,171400,180695900,3230,3230,3230,3230,0
|
|
20241129,171300,180695900,3230,3230,3230,3230,0
|
|
20241129,171200,180695900,3230,3230,3230,3230,0
|
|
20241129,171100,180695900,3230,3230,3230,3230,0
|
|
20241129,171000,180695900,3230,3230,3230,3230,0
|
|
20241129,170900,180695900,3230,3230,3230,3230,0
|
|
20241129,170800,180695900,3230,3230,3230,3230,0
|
|
20241129,170700,180695900,3230,3230,3230,3230,0
|
|
20241129,170600,180695900,3230,3230,3230,3230,0
|
|
20241129,170500,180695900,3230,3230,3230,3230,0
|
|
20241129,170400,180695900,3230,3230,3230,3230,0
|
|
20241129,170300,180695900,3230,3230,3230,3230,0
|
|
20241129,170200,180695900,3230,3230,3230,3230,0
|
|
20241129,170100,180695900,3230,3230,3230,3230,0
|
|
20241129,170000,180695900,3230,3230,3230,3230,0
|
|
20241129,165900,180695900,3230,3230,3230,3230,0
|
|
20241129,165800,180695900,3230,3230,3230,3230,0
|
|
20241129,165700,180695900,3230,3230,3230,3230,0
|
|
20241129,165600,180695900,3230,3230,3230,3230,0
|
|
20241129,165500,180695900,3230,3230,3230,3230,2350
|
|
20241129,165400,180695900,3230,3230,3230,3230,0
|
|
20241129,165300,180695900,3230,3230,3230,3230,0
|
|
20241129,165200,180695900,3230,3230,3230,3230,0
|
|
20241129,165100,180695900,3230,3230,3230,3230,0
|
|
20241129,165000,180695900,3230,3230,3230,3230,0
|
|
20241129,164900,180695900,3230,3230,3230,3230,0
|
|
20241129,164800,180695900,3230,3230,3230,3230,0
|
|
20241129,164700,180695900,3230,3230,3230,3230,0
|
|
20241129,164600,180695900,3230,3230,3230,3230,0
|
|
20241129,164500,180695900,3230,3230,3230,3230,0
|
|
20241129,164400,180695900,3230,3230,3230,3230,0
|
|
20241129,164300,180695900,3230,3230,3230,3230,0
|
|
20241129,164200,180695900,3230,3230,3230,3230,0
|
|
20241129,164100,180695900,3230,3230,3230,3230,0
|
|
20241129,164000,180695900,3230,3230,3230,3230,0
|
|
20241129,163900,180695900,3230,3230,3230,3230,0
|
|
20241129,163800,180695900,3230,3230,3230,3230,0
|
|
20241129,163700,180695900,3230,3230,3230,3230,0
|
|
20241129,163600,180695900,3230,3230,3230,3230,0
|
|
20241129,163500,180695900,3230,3230,3230,3230,0
|
|
20241129,163400,180695900,3230,3230,3230,3230,0
|
|
20241129,163300,180695900,3230,3230,3230,3230,0
|
|
20241129,163200,180695900,3230,3230,3230,3230,0
|
|
20241129,163100,180695900,3230,3230,3230,3230,0
|
|
20241129,163000,180695900,3230,3230,3230,3230,0
|
|
20241129,162900,180695900,3230,3230,3230,3230,0
|
|
20241129,162800,180695900,3230,3230,3230,3230,0
|
|
20241129,162700,180695900,3230,3230,3230,3230,0
|
|
20241129,162600,180695900,3230,3230,3230,3230,0
|
|
20241129,162500,180695900,3230,3230,3230,3230,2350
|
|
20241129,162400,180695900,3230,3230,3230,3230,0
|
|
20241129,162300,180695900,3230,3230,3230,3230,0
|
|
20241129,162200,180695900,3230,3230,3230,3230,0
|
|
20241129,162100,180695900,3230,3230,3230,3230,0
|
|
20241129,162000,180695900,3230,3230,3230,3230,0
|
|
20241129,161900,180695900,3230,3230,3230,3230,0
|
|
20241129,161800,180695900,3230,3230,3230,3230,0
|
|
20241129,161700,180695900,3230,3230,3230,3230,0
|
|
20241129,161600,180695900,3230,3230,3230,3230,0
|
|
20241129,161500,180695900,3230,3230,3230,3230,0
|
|
20241129,161400,180695900,3230,3230,3230,3230,0
|
|
20241129,161300,180695900,3230,3230,3230,3230,0
|
|
20241129,161200,180695900,3230,3230,3230,3230,0
|
|
20241129,161100,180695900,3230,3230,3230,3230,0
|
|
20241129,161000,180695900,3230,3230,3230,3230,0
|
|
20241129,160900,180695900,3230,3230,3230,3230,0
|
|
20241129,160800,180695900,3230,3230,3230,3230,0
|
|
20241129,160700,180695900,3230,3230,3230,3230,0
|
|
20241129,160600,180695900,3230,3230,3230,3230,0
|
|
20241129,160500,180695900,3230,3230,3230,3230,0
|
|
20241129,160400,180695900,3230,3230,3230,3230,0
|
|
20241129,160300,180695900,3230,3230,3230,3230,0
|
|
20241129,160200,180695900,3230,3230,3230,3230,0
|
|
20241129,160100,180695900,3230,3230,3230,3230,0
|
|
20241129,160000,180695900,3230,3230,3230,3230,0
|
|
20241129,155900,180695900,3230,3230,3230,3230,0
|
|
20241129,155800,180695900,3230,3230,3230,3230,0
|
|
20241129,155700,180695900,3230,3230,3230,3230,0
|
|
20241129,155600,180695900,3230,3230,3230,3230,0
|
|
20241129,155500,180695900,3230,3230,3230,3230,2350
|
|
20241129,155400,180695900,3230,3230,3230,3230,0
|
|
20241129,155300,180695900,3230,3230,3230,3230,0
|
|
20241129,155200,180695900,3230,3230,3230,3230,0
|
|
20241129,155100,180695900,3230,3230,3230,3230,0
|
|
20241129,155000,180695900,3230,3230,3230,3230,0
|
|
20241129,154900,180695900,3230,3230,3230,3230,0
|
|
20241129,154800,180695900,3230,3230,3230,3230,0
|
|
20241129,154700,180695900,3230,3230,3230,3230,0
|
|
20241129,154600,180695900,3230,3230,3230,3230,0
|
|
20241129,154500,180695900,3230,3230,3230,3230,0
|
|
20241129,154400,180695900,3230,3230,3230,3230,0
|
|
20241129,154300,180695900,3230,3230,3230,3230,0
|
|
20241129,154200,180695900,3230,3230,3230,3230,0
|
|
20241129,154100,180695900,3230,3230,3230,3230,0
|
|
20241129,154000,180695900,3230,3230,3230,3230,0
|
|
20241129,153900,180695900,3230,3230,3230,3230,0
|
|
20241129,153800,180695900,3230,3230,3230,3230,0
|
|
20241129,153700,180695900,3230,3230,3230,3230,0
|
|
20241129,153600,180695900,3230,3230,3230,3230,0
|
|
20241129,153500,180695900,3230,3230,3230,3230,0
|
|
20241129,153400,180695900,3230,3230,3230,3230,0
|
|
20241129,153300,180695900,3230,3230,3230,3230,0
|
|
20241129,153200,180695900,3230,3230,3230,3230,0
|
|
20241129,153100,180695900,3230,3230,3230,3230,0
|
|
20241129,153000,180695900,3230,3230,3230,3230,2350
|
|
20241129,152900,173105400,3240,3240,3240,3240,0
|
|
20241129,152800,173105400,3240,3240,3240,3240,0
|
|
20241129,152700,173105400,3240,3240,3240,3240,0
|
|
20241129,152600,173105400,3240,3240,3240,3240,0
|
|
20241129,152500,173105400,3240,3240,3240,3240,0
|
|
20241129,152400,173105400,3240,3240,3240,3240,0
|
|
20241129,152300,173105400,3240,3240,3240,3240,0
|
|
20241129,152200,173105400,3240,3240,3240,3240,0
|
|
20241129,152100,173105400,3240,3240,3240,3240,0
|
|
20241129,152000,173105400,3240,3240,3240,3240,0
|
|
20241129,151900,173105400,3240,3240,3250,3240,699
|
|
20241129,151800,170840480,3245,3245,3250,3240,59
|
|
20241129,151700,170649240,3250,3235,3250,3235,22
|
|
20241129,151600,170577935,3250,3250,3250,3250,221
|
|
20241129,151500,169859685,3250,3250,3250,3250,0
|
|
20241129,151400,169859685,3250,3250,3250,3250,20
|
|
20241129,151300,169794685,3250,3250,3250,3250,0
|
|
20241129,151200,169794685,3250,3250,3250,3250,10
|
|
20241129,151100,169762185,3250,3250,3250,3250,0
|
|
20241129,151000,169762185,3250,3250,3250,3250,0
|
|
20241129,150900,169762185,3250,3250,3250,3250,0
|
|
20241129,150800,169762185,3250,3250,3250,3250,1
|
|
20241129,150700,169758935,3250,3235,3250,3235,11
|
|
20241129,150600,169723335,3250,3245,3250,3240,5
|
|
20241129,150500,169707105,3250,3250,3250,3250,0
|
|
20241129,150400,169707105,3250,3250,3250,3250,2
|
|
20241129,150300,169700605,3250,3245,3250,3235,622
|
|
20241129,150200,167684545,3245,3240,3245,3240,251
|
|
20241129,150100,166871300,3255,3255,3255,3255,0
|
|
20241129,150000,166871300,3255,3255,3255,3255,0
|
|
20241129,145900,166871300,3255,3255,3255,3255,0
|
|
20241129,145800,166871300,3255,3255,3255,3255,0
|
|
20241129,145700,166871300,3255,3255,3255,3255,0
|
|
20241129,145600,166871300,3255,3255,3255,3255,0
|
|
20241129,145500,166871300,3255,3255,3255,3255,0
|
|
20241129,145400,166871300,3255,3255,3255,3255,0
|
|
20241129,145300,166871300,3255,3255,3255,3255,0
|
|
20241129,145200,166871300,3255,3255,3255,3255,0
|
|
20241129,145100,166871300,3255,3255,3255,3255,0
|
|
20241129,145000,166871300,3255,3255,3255,3250,3
|
|
20241129,144900,166861540,3240,3255,3255,3240,38
|
|
20241129,144800,166737880,3255,3255,3255,3255,0
|
|
20241129,144700,166737880,3255,3255,3255,3255,0
|
|
20241129,144600,166737880,3255,3240,3255,3240,120
|
|
20241129,144500,166347965,3235,3235,3235,3235,0
|
|
20241129,144400,166347965,3235,3240,3240,3235,684
|
|
20241129,144300,164132910,3255,3255,3255,3255,0
|
|
20241129,144200,164132910,3255,3255,3255,3255,0
|
|
20241129,144100,164132910,3255,3255,3255,3255,0
|
|
20241129,144000,164132910,3255,3255,3255,3255,0
|
|
20241129,143900,164132910,3255,3255,3255,3255,0
|
|
20241129,143800,164132910,3255,3255,3255,3255,0
|
|
20241129,143700,164132910,3255,3255,3255,3255,15
|
|
20241129,143600,164084085,3255,3255,3255,3255,0
|
|
20241129,143500,164084085,3255,3240,3255,3240,204
|
|
20241129,143400,163423065,3255,3245,3255,3240,202
|
|
20241129,143300,162768270,3255,3255,3255,3255,0
|
|
20241129,143200,162768270,3255,3250,3255,3235,383
|
|
20241129,143100,161525900,3265,3250,3265,3250,121
|
|
20241129,143000,161132635,3265,3265,3265,3265,0
|
|
20241129,142900,161132635,3265,3265,3265,3265,0
|
|
20241129,142800,161132635,3265,3250,3265,3250,111
|
|
20241129,142700,160771720,3265,3265,3265,3265,0
|
|
20241129,142600,160771720,3265,3265,3265,3265,0
|
|
20241129,142500,160771720,3265,3265,3265,3265,0
|
|
20241129,142400,160771720,3265,3265,3265,3265,0
|
|
20241129,142300,160771720,3265,3265,3265,3265,0
|
|
20241129,142200,160771720,3265,3265,3265,3265,0
|
|
20241129,142100,160771720,3265,3250,3265,3250,15
|
|
20241129,142000,160722955,3260,3250,3260,3250,36
|
|
20241129,141900,160605945,3265,3265,3265,3265,4
|
|
20241129,141800,160592885,3265,3265,3265,3265,1
|
|
20241129,141700,160589620,3265,3265,3265,3265,0
|
|
20241129,141600,160589620,3265,3265,3265,3265,0
|
|
20241129,141500,160589620,3265,3265,3265,3265,0
|
|
20241129,141400,160589620,3265,3265,3265,3265,0
|
|
20241129,141300,160589620,3265,3240,3265,3240,107
|
|
20241129,141200,160242890,3265,3265,3265,3265,0
|
|
20241129,141100,160242890,3265,3240,3265,3240,210
|
|
20241129,141000,159557465,3265,3240,3265,3240,106
|
|
20241129,140900,159213975,3265,3265,3265,3265,1
|
|
20241129,140800,159210710,3240,3245,3245,3240,499
|
|
20241129,140700,157593880,3265,3265,3265,3265,0
|
|
20241129,140600,157593880,3265,3265,3265,3265,0
|
|
20241129,140500,157593880,3265,3265,3265,3265,0
|
|
20241129,140400,157593880,3265,3240,3265,3240,101
|
|
20241129,140300,157266615,3265,3240,3265,3240,101
|
|
20241129,140200,156939350,3240,3250,3265,3240,190
|
|
20241129,140100,156322835,3250,3250,3250,3240,202
|
|
20241129,140000,155668335,3240,3240,3240,3240,100
|
|
20241129,135900,155344335,3240,3240,3240,3240,200
|
|
20241129,135800,154696335,3250,3250,3250,3250,0
|
|
20241129,135700,154696335,3250,3240,3250,3240,101
|
|
20241129,135600,154369085,3250,3240,3250,3235,303
|
|
20241129,135500,153387855,3240,3240,3240,3240,0
|
|
20241129,135400,153387855,3240,3240,3240,3240,100
|
|
20241129,135300,153063855,3245,3245,3245,3245,0
|
|
20241129,135200,153063855,3245,3245,3245,3245,100
|
|
20241129,135100,152739355,3250,3250,3250,3250,0
|
|
20241129,135000,152739355,3250,3250,3265,3250,684
|
|
20241129,134900,150516340,3265,3265,3265,3265,1
|
|
20241129,134800,150513075,3250,3250,3250,3250,0
|
|
20241129,134700,150513075,3250,3255,3255,3250,200
|
|
20241129,134600,149862345,3255,3255,3255,3255,169
|
|
20241129,134500,149312250,3265,3265,3265,3265,0
|
|
20241129,134400,149312250,3265,3265,3265,3265,0
|
|
20241129,134300,149312250,3265,3265,3265,3265,0
|
|
20241129,134200,149312250,3265,3265,3265,3265,0
|
|
20241129,134100,149312250,3265,3265,3265,3265,0
|
|
20241129,134000,149312250,3265,3265,3265,3265,0
|
|
20241129,133900,149312250,3265,3265,3265,3265,1
|
|
20241129,133800,149308985,3255,3255,3260,3255,934
|
|
20241129,133700,146264675,3255,3255,3255,3255,30
|
|
20241129,133600,146167025,3255,3255,3255,3255,0
|
|
20241129,133500,146167025,3255,3255,3255,3255,5
|
|
20241129,133400,146150750,3255,3255,3255,3250,10
|
|
20241129,133300,146118215,3240,3240,3240,3240,0
|
|
20241129,133200,146118215,3240,3240,3240,3240,0
|
|
20241129,133100,146118215,3240,3240,3240,3240,100
|
|
20241129,133000,145794215,3240,3240,3240,3240,100
|
|
20241129,132900,145470215,3240,3240,3240,3240,0
|
|
20241129,132800,145470215,3240,3255,3255,3240,354
|
|
20241129,132700,144320860,3255,3255,3255,3255,0
|
|
20241129,132600,144320860,3255,3255,3255,3255,4
|
|
20241129,132500,144307840,3255,3255,3255,3255,0
|
|
20241129,132400,144307840,3255,3255,3255,3255,0
|
|
20241129,132300,144307840,3255,3255,3255,3255,1
|
|
20241129,132200,144304585,3245,3245,3245,3245,0
|
|
20241129,132100,144304585,3245,3245,3245,3245,0
|
|
20241129,132000,144304585,3245,3245,3245,3245,0
|
|
20241129,131900,144304585,3245,3245,3245,3245,495
|
|
20241129,131800,142698310,3230,3230,3230,3230,0
|
|
20241129,131700,142698310,3230,3230,3230,3230,0
|
|
20241129,131600,142698310,3230,3230,3230,3230,0
|
|
20241129,131500,142698310,3230,3230,3230,3230,149
|
|
20241129,131400,142217040,3230,3230,3230,3230,100
|
|
20241129,131300,141894040,3245,3240,3245,3240,32
|
|
20241129,131200,141790205,3230,3240,3240,3230,632
|
|
20241129,131100,139745650,3240,3250,3250,3240,100
|
|
20241129,131000,139421290,3260,3260,3260,3260,0
|
|
20241129,130900,139421290,3260,3260,3260,3260,0
|
|
20241129,130800,139421290,3260,3260,3260,3260,0
|
|
20241129,130700,139421290,3260,3260,3260,3260,0
|
|
20241129,130600,139421290,3260,3260,3260,3260,0
|
|
20241129,130500,139421290,3260,3260,3260,3260,1
|
|
20241129,130400,139418030,3260,3260,3260,3260,0
|
|
20241129,130300,139418030,3260,3250,3260,3250,101
|
|
20241129,130200,139089770,3260,3260,3260,3260,157
|
|
20241129,130100,138577950,3260,3260,3260,3260,0
|
|
20241129,130000,138577950,3260,3260,3260,3255,21
|
|
20241129,125900,138509540,3260,3260,3260,3260,19
|
|
20241129,125800,138447600,3265,3265,3265,3265,1
|
|
20241129,125700,138444335,3275,3275,3275,3275,0
|
|
20241129,125600,138444335,3275,3275,3275,3275,10
|
|
20241129,125500,138411585,3280,3280,3280,3280,1
|
|
20241129,125400,138408305,3265,3265,3265,3265,0
|
|
20241129,125300,138408305,3265,3265,3265,3265,0
|
|
20241129,125200,138408305,3265,3280,3280,3265,167
|
|
20241129,125100,137860770,3280,3280,3280,3280,0
|
|
20241129,125000,137860770,3280,3280,3280,3280,0
|
|
20241129,124900,137860770,3280,3280,3280,3280,0
|
|
20241129,124800,137860770,3280,3280,3280,3280,0
|
|
20241129,124700,137860770,3280,3280,3280,3280,0
|
|
20241129,124600,137860770,3280,3280,3280,3280,0
|
|
20241129,124500,137860770,3280,3280,3280,3280,0
|
|
20241129,124400,137860770,3280,3280,3280,3280,0
|
|
20241129,124300,137860770,3280,3280,3280,3280,0
|
|
20241129,124200,137860770,3280,3280,3280,3280,1
|
|
20241129,124100,137857490,3280,3275,3280,3275,129
|
|
20241129,124000,137435005,3280,3280,3280,3280,1
|
|
20241129,123900,137431725,3280,3280,3280,3280,0
|
|
20241129,123800,137431725,3280,3280,3280,3280,0
|
|
20241129,123700,137431725,3280,3280,3280,3280,1
|
|
20241129,123600,137428445,3275,3275,3275,3275,0
|
|
20241129,123500,137428445,3275,3275,3275,3275,16
|
|
20241129,123400,137376045,3280,3280,3280,3280,0
|
|
20241129,123300,137376045,3280,3280,3280,3280,0
|
|
20241129,123200,137376045,3280,3270,3280,3265,196
|
|
20241129,123100,136735125,3280,3280,3280,3275,4
|
|
20241129,123000,136722015,3280,3275,3280,3275,2
|
|
20241129,122900,136715460,3260,3260,3260,3260,0
|
|
20241129,122800,136715460,3260,3260,3260,3260,56
|
|
20241129,122700,136532900,3290,3290,3290,3290,0
|
|
20241129,122600,136532900,3290,3290,3290,3290,0
|
|
20241129,122500,136532900,3290,3290,3290,3290,0
|
|
20241129,122400,136532900,3290,3290,3290,3290,0
|
|
20241129,122300,136532900,3290,3290,3290,3290,0
|
|
20241129,122200,136532900,3290,3290,3290,3290,204
|
|
20241129,122100,135861740,3290,3290,3290,3290,0
|
|
20241129,122000,135861740,3290,3290,3290,3290,3
|
|
20241129,121900,135851870,3290,3270,3290,3270,285
|
|
20241129,121800,134919900,3270,3270,3270,3270,0
|
|
20241129,121700,134919900,3270,3270,3270,3270,0
|
|
20241129,121600,134919900,3270,3270,3270,3270,0
|
|
20241129,121500,134919900,3270,3270,3270,3270,0
|
|
20241129,121400,134919900,3270,3265,3270,3265,182
|
|
20241129,121300,134325665,3265,3270,3270,3265,542
|
|
20241129,121200,132556025,3265,3265,3265,3265,0
|
|
20241129,121100,132556025,3265,3265,3265,3265,272
|
|
20241129,121000,131667945,3265,3265,3265,3265,4
|
|
20241129,120900,131654885,3265,3265,3265,3265,0
|
|
20241129,120800,131654885,3265,3265,3265,3265,490
|
|
20241129,120700,130055035,3260,3260,3260,3260,313
|
|
20241129,120600,129034655,3260,3260,3260,3260,0
|
|
20241129,120500,129034655,3260,3260,3260,3260,0
|
|
20241129,120400,129034655,3260,3260,3260,3260,0
|
|
20241129,120300,129034655,3260,3260,3260,3260,10
|
|
20241129,120200,129002055,3265,3265,3265,3265,533
|
|
20241129,120100,127261810,3265,3265,3265,3265,10
|
|
20241129,120000,127229160,3265,3260,3265,3260,582
|
|
20241129,115900,125331440,3255,3255,3255,3255,0
|
|
20241129,115800,125331440,3255,3255,3255,3255,0
|
|
20241129,115700,125331440,3255,3255,3255,3255,0
|
|
20241129,115600,125331440,3255,3255,3255,3255,0
|
|
20241129,115500,125331440,3255,3235,3255,3235,2
|
|
20241129,115400,125324950,3255,3255,3255,3255,233
|
|
20241129,115300,124566535,3255,3255,3255,3255,1
|
|
20241129,115200,124563280,3230,3230,3230,3230,0
|
|
20241129,115100,124563280,3230,3245,3245,3230,2192
|
|
20241129,115000,117469240,3250,3260,3260,3250,411
|
|
20241129,114900,116133460,3260,3260,3260,3260,4
|
|
20241129,114800,116120420,3260,3260,3260,3260,0
|
|
20241129,114700,116120420,3260,3260,3260,3260,0
|
|
20241129,114600,116120420,3260,3260,3260,3260,2
|
|
20241129,114500,116113900,3260,3260,3260,3250,12
|
|
20241129,114400,116074850,3260,3255,3260,3255,9
|
|
20241129,114300,116045550,3255,3255,3255,3255,6
|
|
20241129,114200,116026020,3255,3255,3255,3255,160
|
|
20241129,114100,115505220,3255,3255,3255,3255,0
|
|
20241129,114000,115505220,3255,3255,3255,3255,15
|
|
20241129,113900,115456395,3255,3255,3255,3255,0
|
|
20241129,113800,115456395,3255,3255,3255,3255,1
|
|
20241129,113700,115453140,3255,3255,3255,3255,38
|
|
20241129,113600,115329450,3255,3255,3255,3255,1
|
|
20241129,113500,115326195,3255,3255,3255,3255,3
|
|
20241129,113400,115316430,3250,3255,3255,3250,11
|
|
20241129,113300,115280630,3255,3255,3255,3255,28
|
|
20241129,113200,115189490,3255,3255,3255,3255,0
|
|
20241129,113100,115189490,3255,3255,3255,3255,0
|
|
20241129,113000,115189490,3255,3255,3255,3255,0
|
|
20241129,112900,115189490,3255,3255,3255,3255,0
|
|
20241129,112800,115189490,3255,3255,3255,3255,0
|
|
20241129,112700,115189490,3255,3255,3255,3255,0
|
|
20241129,112600,115189490,3255,3255,3255,3255,0
|
|
20241129,112500,115189490,3255,3255,3255,3255,0
|
|
20241129,112400,115189490,3255,3255,3255,3255,0
|
|
20241129,112300,115189490,3255,3250,3255,3250,6
|
|
20241129,112200,115169985,3255,3255,3255,3255,0
|
|
20241129,112100,115169985,3255,3255,3255,3250,54
|
|
20241129,112000,114994465,3255,3255,3255,3255,0
|
|
20241129,111900,114994465,3255,3255,3255,3255,0
|
|
20241129,111800,114994465,3255,3255,3255,3255,1
|
|
20241129,111700,114991210,3250,3250,3250,3250,40
|
|
20241129,111600,114861210,3260,3260,3260,3260,0
|
|
20241129,111500,114861210,3260,3260,3260,3260,0
|
|
20241129,111400,114861210,3260,3260,3260,3260,0
|
|
20241129,111300,114861210,3260,3255,3260,3255,52
|
|
20241129,111200,114691870,3260,3260,3260,3260,0
|
|
20241129,111100,114691870,3260,3260,3260,3260,40
|
|
20241129,111000,114561470,3260,3260,3260,3260,0
|
|
20241129,110900,114561470,3260,3260,3260,3260,0
|
|
20241129,110800,114561470,3260,3260,3260,3260,1
|
|
20241129,110700,114558210,3255,3255,3255,3255,3
|
|
20241129,110600,114548445,3255,3255,3255,3255,0
|
|
20241129,110500,114548445,3255,3255,3255,3255,10
|
|
20241129,110400,114515895,3260,3260,3260,3260,0
|
|
20241129,110300,114515895,3260,3260,3260,3260,0
|
|
20241129,110200,114515895,3260,3260,3260,3260,0
|
|
20241129,110100,114515895,3260,3260,3260,3260,1
|
|
20241129,110000,114512635,3260,3260,3260,3260,0
|
|
20241129,105900,114512635,3260,3250,3260,3250,53
|
|
20241129,105800,114340275,3260,3260,3260,3260,1
|
|
20241129,105700,114337015,3245,3260,3260,3245,12
|
|
20241129,105600,114298045,3255,3255,3255,3255,1
|
|
20241129,105500,114294790,3260,3250,3260,3250,7
|
|
20241129,105400,114272030,3245,3245,3245,3245,51
|
|
20241129,105300,114106535,3240,3240,3240,3240,500
|
|
20241129,105200,112486535,3250,3250,3250,3250,0
|
|
20241129,105100,112486535,3250,3250,3250,3250,0
|
|
20241129,105000,112486535,3250,3245,3255,3240,551
|
|
20241129,104900,110700290,3255,3250,3255,3250,3
|
|
20241129,104800,110690535,3250,3250,3250,3250,3
|
|
20241129,104700,110680785,3250,3250,3250,3250,292
|
|
20241129,104600,109731785,3255,3255,3255,3255,0
|
|
20241129,104500,109731785,3255,3255,3255,3255,1
|
|
20241129,104400,109728530,3250,3255,3255,3250,307
|
|
20241129,104300,108730190,3260,3260,3260,3260,6
|
|
20241129,104200,108710630,3260,3260,3260,3260,110
|
|
20241129,104100,108352030,3260,3260,3260,3260,30
|
|
20241129,104000,108254230,3260,3260,3260,3260,0
|
|
20241129,103900,108254230,3260,3260,3260,3260,1
|
|
20241129,103800,108250970,3255,3255,3255,3255,0
|
|
20241129,103700,108250970,3255,3255,3255,3255,0
|
|
20241129,103600,108250970,3255,3255,3255,3255,0
|
|
20241129,103500,108250970,3255,3255,3255,3255,5
|
|
20241129,103400,108234695,3265,3265,3265,3265,0
|
|
20241129,103300,108234695,3265,3265,3265,3265,0
|
|
20241129,103200,108234695,3265,3265,3265,3265,0
|
|
20241129,103100,108234695,3265,3265,3265,3265,0
|
|
20241129,103000,108234695,3265,3265,3265,3265,0
|
|
20241129,102900,108234695,3265,3260,3265,3260,20
|
|
20241129,102800,108169400,3265,3265,3265,3265,0
|
|
20241129,102700,108169400,3265,3265,3265,3265,0
|
|
20241129,102600,108169400,3265,3265,3265,3265,0
|
|
20241129,102500,108169400,3265,3265,3265,3265,0
|
|
20241129,102400,108169400,3265,3265,3265,3265,1
|
|
20241129,102300,108166135,3250,3255,3255,3250,2110
|
|
20241129,102200,101307030,3265,3265,3265,3265,1
|
|
20241129,102100,101303765,3255,3255,3255,3255,0
|
|
20241129,102000,101303765,3255,3265,3265,3255,250
|
|
20241129,101900,100489975,3255,3255,3255,3255,13
|
|
20241129,101800,100447660,3265,3260,3265,3260,20
|
|
20241129,101700,100382450,3270,3270,3270,3270,0
|
|
20241129,101600,100382450,3270,3270,3270,3270,0
|
|
20241129,101500,100382450,3270,3270,3270,3270,0
|
|
20241129,101400,100382450,3270,3270,3270,3270,1
|
|
20241129,101300,100379180,3275,3275,3275,3275,0
|
|
20241129,101200,100379180,3275,3275,3275,3275,0
|
|
20241129,101100,100379180,3275,3275,3275,3275,1
|
|
20241129,101000,100375905,3265,3265,3265,3265,83
|
|
20241129,100900,100104910,3265,3265,3265,3265,0
|
|
20241129,100800,100104910,3265,3265,3265,3265,0
|
|
20241129,100700,100104910,3265,3265,3265,3265,0
|
|
20241129,100600,100104910,3265,3265,3265,3265,0
|
|
20241129,100500,100104910,3265,3265,3265,3265,1
|
|
20241129,100400,100101645,3265,3255,3265,3255,325
|
|
20241129,100300,99043760,3265,3260,3265,3255,500
|
|
20241129,100200,97414580,3265,3265,3265,3265,0
|
|
20241129,100100,97414580,3265,3265,3265,3265,1
|
|
20241129,100000,97411315,3260,3260,3260,3260,31
|
|
20241129,095900,97310255,3265,3265,3265,3265,0
|
|
20241129,095800,97310255,3265,3265,3265,3265,3
|
|
20241129,095700,97300460,3265,3265,3265,3265,0
|
|
20241129,095600,97300460,3265,3265,3265,3260,476
|
|
20241129,095500,95747210,3285,3265,3285,3265,184
|
|
20241129,095400,95146430,3270,3270,3270,3270,19
|
|
20241129,095300,95084300,3285,3285,3285,3285,0
|
|
20241129,095200,95084300,3285,3265,3285,3265,2
|
|
20241129,095100,95077750,3265,3265,3265,3265,5
|
|
20241129,095000,95061425,3285,3285,3285,3285,1
|
|
20241129,094900,95058140,3260,3285,3285,3260,351
|
|
20241129,094800,93913855,3260,3265,3265,3260,390
|
|
20241129,094700,92642160,3260,3260,3260,3260,0
|
|
20241129,094600,92642160,3260,3265,3265,3260,602
|
|
20241129,094500,90678740,3280,3280,3280,3280,2
|
|
20241129,094400,90672180,3280,3280,3280,3260,85
|
|
20241129,094300,90394765,3280,3280,3285,3280,106
|
|
20241129,094200,90046635,3285,3285,3285,3285,8
|
|
20241129,094100,90020355,3290,3290,3290,3290,0
|
|
20241129,094000,90020355,3290,3290,3290,3290,2
|
|
20241129,093900,90013775,3280,3280,3280,3280,0
|
|
20241129,093800,90013775,3280,3280,3280,3280,500
|
|
20241129,093700,88373775,3290,3290,3290,3290,0
|
|
20241129,093600,88373775,3290,3290,3290,3290,1
|
|
20241129,093500,88370485,3265,3265,3265,3265,297
|
|
20241129,093400,87400780,3290,3290,3290,3290,0
|
|
20241129,093300,87400780,3290,3290,3290,3290,0
|
|
20241129,093200,87400780,3290,3290,3290,3290,0
|
|
20241129,093100,87400780,3290,3290,3290,3290,0
|
|
20241129,093000,87400780,3290,3290,3290,3290,34
|
|
20241129,092900,87288920,3290,3290,3290,3290,1
|
|
20241129,092800,87285630,3265,3275,3290,3265,521
|
|
20241129,092700,85582735,3295,3275,3295,3275,3
|
|
20241129,092600,85572890,3300,3300,3300,3300,0
|
|
20241129,092500,85572890,3300,3300,3300,3300,1
|
|
20241129,092400,85569590,3295,3295,3300,3275,514
|
|
20241129,092300,83879850,3300,3285,3300,3285,65
|
|
20241129,092200,83666090,3285,3280,3285,3280,809
|
|
20241129,092100,81011555,3265,3265,3265,3260,670
|
|
20241129,092000,78827215,3285,3260,3285,3255,877
|
|
20241129,091900,75967265,3265,3260,3265,3260,495
|
|
20241129,091800,74352090,3260,3270,3285,3260,262
|
|
20241129,091700,73495585,3270,3265,3270,3255,223
|
|
20241129,091600,72767410,3265,3285,3285,3265,401
|
|
20241129,091500,71456145,3285,3285,3285,3285,0
|
|
20241129,091400,71456145,3285,3285,3285,3285,0
|
|
20241129,091300,71456145,3285,3285,3285,3285,43
|
|
20241129,091200,71314890,3290,3260,3290,3260,2
|
|
20241129,091100,71308340,3290,3255,3290,3255,4
|
|
20241129,091000,71295240,3290,3265,3290,3265,25
|
|
20241129,090900,71213590,3295,3260,3295,3255,1977
|
|
20241129,090800,64768185,3260,3265,3265,3260,590
|
|
20241129,090700,62843875,3265,3270,3270,3265,708
|
|
20241129,090600,60529225,3300,3300,3300,3270,145
|
|
20241129,090500,60055015,3300,3270,3300,3270,2
|
|
20241129,090400,60048445,3300,3285,3310,3265,650
|
|
20241129,090300,57904320,3285,3285,3285,3260,34
|
|
20241129,090200,57793430,3280,3245,3295,3235,5285
|
|
20241129,090100,40558745,3245,3300,3300,3245,4478
|
|
20241129,090000,25973510,3305,3340,3340,3250,6694
|