638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,193500,431704430,8960,8960,8960,8960,660
|
|
20241128,193400,431704430,8960,8960,8960,8960,0
|
|
20241128,193300,431704430,8960,8960,8960,8960,0
|
|
20241128,193200,431704430,8960,8960,8960,8960,0
|
|
20241128,193100,431704430,8960,8960,8960,8960,0
|
|
20241128,193000,431704430,8960,8960,8960,8960,0
|
|
20241128,192900,431704430,8960,8960,8960,8960,0
|
|
20241128,192800,431704430,8960,8960,8960,8960,0
|
|
20241128,192700,431704430,8960,8960,8960,8960,0
|
|
20241128,192600,431704430,8960,8960,8960,8960,0
|
|
20241128,192500,431704430,8960,8960,8960,8960,0
|
|
20241128,192400,431704430,8960,8960,8960,8960,0
|
|
20241128,192300,431704430,8960,8960,8960,8960,0
|
|
20241128,192200,431704430,8960,8960,8960,8960,0
|
|
20241128,192100,431704430,8960,8960,8960,8960,0
|
|
20241128,192000,431704430,8960,8960,8960,8960,0
|
|
20241128,191900,431704430,8960,8960,8960,8960,0
|
|
20241128,191800,431704430,8960,8960,8960,8960,0
|
|
20241128,191700,431704430,8960,8960,8960,8960,0
|
|
20241128,191600,431704430,8960,8960,8960,8960,0
|
|
20241128,191500,431704430,8960,8960,8960,8960,0
|
|
20241128,191400,431704430,8960,8960,8960,8960,0
|
|
20241128,191300,431704430,8960,8960,8960,8960,0
|
|
20241128,191200,431704430,8960,8960,8960,8960,0
|
|
20241128,191100,431704430,8960,8960,8960,8960,0
|
|
20241128,191000,431704430,8960,8960,8960,8960,0
|
|
20241128,190900,431704430,8960,8960,8960,8960,0
|
|
20241128,190800,431704430,8960,8960,8960,8960,0
|
|
20241128,190700,431704430,8960,8960,8960,8960,0
|
|
20241128,190600,431704430,8960,8960,8960,8960,0
|
|
20241128,190500,431704430,8960,8960,8960,8960,660
|
|
20241128,190400,431704430,8960,8960,8960,8960,0
|
|
20241128,190300,431704430,8960,8960,8960,8960,0
|
|
20241128,190200,431704430,8960,8960,8960,8960,0
|
|
20241128,190100,431704430,8960,8960,8960,8960,0
|
|
20241128,190000,431704430,8960,8960,8960,8960,0
|
|
20241128,185900,431704430,8960,8960,8960,8960,0
|
|
20241128,185800,431704430,8960,8960,8960,8960,0
|
|
20241128,185700,431704430,8960,8960,8960,8960,0
|
|
20241128,185600,431704430,8960,8960,8960,8960,0
|
|
20241128,185500,431704430,8960,8960,8960,8960,0
|
|
20241128,185400,431704430,8960,8960,8960,8960,0
|
|
20241128,185300,431704430,8960,8960,8960,8960,0
|
|
20241128,185200,431704430,8960,8960,8960,8960,0
|
|
20241128,185100,431704430,8960,8960,8960,8960,0
|
|
20241128,185000,431704430,8960,8960,8960,8960,0
|
|
20241128,184900,431704430,8960,8960,8960,8960,0
|
|
20241128,184800,431704430,8960,8960,8960,8960,0
|
|
20241128,184700,431704430,8960,8960,8960,8960,0
|
|
20241128,184600,431704430,8960,8960,8960,8960,0
|
|
20241128,184500,431704430,8960,8960,8960,8960,0
|
|
20241128,184400,431704430,8960,8960,8960,8960,0
|
|
20241128,184300,431704430,8960,8960,8960,8960,0
|
|
20241128,184200,431704430,8960,8960,8960,8960,0
|
|
20241128,184100,431704430,8960,8960,8960,8960,0
|
|
20241128,184000,431704430,8960,8960,8960,8960,0
|
|
20241128,183900,431704430,8960,8960,8960,8960,0
|
|
20241128,183800,431704430,8960,8960,8960,8960,0
|
|
20241128,183700,431704430,8960,8960,8960,8960,0
|
|
20241128,183600,431704430,8960,8960,8960,8960,0
|
|
20241128,183500,431704430,8960,8960,8960,8960,660
|
|
20241128,183400,431704430,8960,8960,8960,8960,0
|
|
20241128,183300,431704430,8960,8960,8960,8960,0
|
|
20241128,183200,431704430,8960,8960,8960,8960,0
|
|
20241128,183100,431704430,8960,8960,8960,8960,0
|
|
20241128,183000,431704430,8960,8960,8960,8960,0
|
|
20241128,182900,431704430,8960,8960,8960,8960,0
|
|
20241128,182800,431704430,8960,8960,8960,8960,0
|
|
20241128,182700,431704430,8960,8960,8960,8960,0
|
|
20241128,182600,431704430,8960,8960,8960,8960,0
|
|
20241128,182500,431704430,8960,8960,8960,8960,0
|
|
20241128,182400,431704430,8960,8960,8960,8960,0
|
|
20241128,182300,431704430,8960,8960,8960,8960,0
|
|
20241128,182200,431704430,8960,8960,8960,8960,0
|
|
20241128,182100,431704430,8960,8960,8960,8960,0
|
|
20241128,182000,431704430,8960,8960,8960,8960,0
|
|
20241128,181900,431704430,8960,8960,8960,8960,0
|
|
20241128,181800,431704430,8960,8960,8960,8960,0
|
|
20241128,181700,431704430,8960,8960,8960,8960,0
|
|
20241128,181600,431704430,8960,8960,8960,8960,0
|
|
20241128,181500,431704430,8960,8960,8960,8960,0
|
|
20241128,181400,431704430,8960,8960,8960,8960,0
|
|
20241128,181300,431704430,8960,8960,8960,8960,0
|
|
20241128,181200,431704430,8960,8960,8960,8960,0
|
|
20241128,181100,431704430,8960,8960,8960,8960,0
|
|
20241128,181000,431704430,8960,8960,8960,8960,0
|
|
20241128,180900,431704430,8960,8960,8960,8960,0
|
|
20241128,180800,431704430,8960,8960,8960,8960,0
|
|
20241128,180700,431704430,8960,8960,8960,8960,0
|
|
20241128,180600,431704430,8960,8960,8960,8960,0
|
|
20241128,180500,431704430,8960,8960,8960,8960,660
|
|
20241128,180400,431704430,8960,8960,8960,8960,0
|
|
20241128,180300,431704430,8960,8960,8960,8960,0
|
|
20241128,180200,431704430,8960,8960,8960,8960,0
|
|
20241128,180100,431704430,8960,8960,8960,8960,0
|
|
20241128,180000,431704430,8960,8960,8960,8960,0
|
|
20241128,175900,431704430,8960,8960,8960,8960,0
|
|
20241128,175800,431704430,8960,8960,8960,8960,0
|
|
20241128,175700,431704430,8960,8960,8960,8960,0
|
|
20241128,175600,431704430,8960,8960,8960,8960,0
|
|
20241128,175500,431704430,8960,8960,8960,8960,0
|
|
20241128,175400,431704430,8960,8960,8960,8960,0
|
|
20241128,175300,431704430,8960,8960,8960,8960,0
|
|
20241128,175200,431704430,8960,8960,8960,8960,0
|
|
20241128,175100,431704430,8960,8960,8960,8960,0
|
|
20241128,175000,431704430,8960,8960,8960,8960,0
|
|
20241128,174900,431704430,8960,8960,8960,8960,0
|
|
20241128,174800,431704430,8960,8960,8960,8960,0
|
|
20241128,174700,431704430,8960,8960,8960,8960,0
|
|
20241128,174600,431704430,8960,8960,8960,8960,0
|
|
20241128,174500,431704430,8960,8960,8960,8960,0
|
|
20241128,174400,431704430,8960,8960,8960,8960,0
|
|
20241128,174300,431704430,8960,8960,8960,8960,0
|
|
20241128,174200,431704430,8960,8960,8960,8960,0
|
|
20241128,174100,431704430,8960,8960,8960,8960,0
|
|
20241128,174000,431704430,8960,8960,8960,8960,0
|
|
20241128,173900,431704430,8960,8960,8960,8960,0
|
|
20241128,173800,431704430,8960,8960,8960,8960,0
|
|
20241128,173700,431704430,8960,8960,8960,8960,0
|
|
20241128,173600,431704430,8960,8960,8960,8960,0
|
|
20241128,173500,431704430,8960,8960,8960,8960,660
|
|
20241128,173400,431704430,8960,8960,8960,8960,0
|
|
20241128,173300,431704430,8960,8960,8960,8960,0
|
|
20241128,173200,431704430,8960,8960,8960,8960,0
|
|
20241128,173100,431704430,8960,8960,8960,8960,0
|
|
20241128,173000,431704430,8960,8960,8960,8960,0
|
|
20241128,172900,431704430,8960,8960,8960,8960,0
|
|
20241128,172800,431704430,8960,8960,8960,8960,0
|
|
20241128,172700,431704430,8960,8960,8960,8960,0
|
|
20241128,172600,431704430,8960,8960,8960,8960,0
|
|
20241128,172500,431704430,8960,8960,8960,8960,0
|
|
20241128,172400,431704430,8960,8960,8960,8960,0
|
|
20241128,172300,431704430,8960,8960,8960,8960,0
|
|
20241128,172200,431704430,8960,8960,8960,8960,0
|
|
20241128,172100,431704430,8960,8960,8960,8960,0
|
|
20241128,172000,431704430,8960,8960,8960,8960,0
|
|
20241128,171900,431704430,8960,8960,8960,8960,0
|
|
20241128,171800,431704430,8960,8960,8960,8960,0
|
|
20241128,171700,431704430,8960,8960,8960,8960,0
|
|
20241128,171600,431704430,8960,8960,8960,8960,0
|
|
20241128,171500,431704430,8960,8960,8960,8960,0
|
|
20241128,171400,431704430,8960,8960,8960,8960,0
|
|
20241128,171300,431704430,8960,8960,8960,8960,0
|
|
20241128,171200,431704430,8960,8960,8960,8960,0
|
|
20241128,171100,431704430,8960,8960,8960,8960,0
|
|
20241128,171000,431704430,8960,8960,8960,8960,0
|
|
20241128,170900,431704430,8960,8960,8960,8960,0
|
|
20241128,170800,431704430,8960,8960,8960,8960,0
|
|
20241128,170700,431704430,8960,8960,8960,8960,0
|
|
20241128,170600,431704430,8960,8960,8960,8960,0
|
|
20241128,170500,431704430,8960,8960,8960,8960,660
|
|
20241128,170400,431704430,8960,8960,8960,8960,0
|
|
20241128,170300,431704430,8960,8960,8960,8960,0
|
|
20241128,170200,431704430,8960,8960,8960,8960,0
|
|
20241128,170100,431704430,8960,8960,8960,8960,0
|
|
20241128,170000,431704430,8960,8960,8960,8960,0
|
|
20241128,165900,431704430,8960,8960,8960,8960,0
|
|
20241128,165800,431704430,8960,8960,8960,8960,0
|
|
20241128,165700,431704430,8960,8960,8960,8960,0
|
|
20241128,165600,431704430,8960,8960,8960,8960,0
|
|
20241128,165500,431704430,8960,8960,8960,8960,0
|
|
20241128,165400,431704430,8960,8960,8960,8960,0
|
|
20241128,165300,431704430,8960,8960,8960,8960,0
|
|
20241128,165200,431704430,8960,8960,8960,8960,0
|
|
20241128,165100,431704430,8960,8960,8960,8960,0
|
|
20241128,165000,431704430,8960,8960,8960,8960,0
|
|
20241128,164900,431704430,8960,8960,8960,8960,0
|
|
20241128,164800,431704430,8960,8960,8960,8960,0
|
|
20241128,164700,431704430,8960,8960,8960,8960,0
|
|
20241128,164600,431704430,8960,8960,8960,8960,0
|
|
20241128,164500,431704430,8960,8960,8960,8960,0
|
|
20241128,164400,431704430,8960,8960,8960,8960,0
|
|
20241128,164300,431704430,8960,8960,8960,8960,0
|
|
20241128,164200,431704430,8960,8960,8960,8960,0
|
|
20241128,164100,431704430,8960,8960,8960,8960,0
|
|
20241128,164000,431704430,8960,8960,8960,8960,0
|
|
20241128,163900,431704430,8960,8960,8960,8960,0
|
|
20241128,163800,431704430,8960,8960,8960,8960,0
|
|
20241128,163700,431704430,8960,8960,8960,8960,0
|
|
20241128,163600,431704430,8960,8960,8960,8960,0
|
|
20241128,163500,431704430,8960,8960,8960,8960,660
|
|
20241128,163400,431704430,8960,8960,8960,8960,0
|
|
20241128,163300,431704430,8960,8960,8960,8960,0
|
|
20241128,163200,431704430,8960,8960,8960,8960,0
|
|
20241128,163100,431704430,8960,8960,8960,8960,0
|
|
20241128,163000,431704430,8960,8960,8960,8960,0
|
|
20241128,162900,431704430,8960,8960,8960,8960,0
|
|
20241128,162800,431704430,8960,8960,8960,8960,0
|
|
20241128,162700,431704430,8960,8960,8960,8960,0
|
|
20241128,162600,431704430,8960,8960,8960,8960,0
|
|
20241128,162500,431704430,8960,8960,8960,8960,0
|
|
20241128,162400,431704430,8960,8960,8960,8960,0
|
|
20241128,162300,431704430,8960,8960,8960,8960,0
|
|
20241128,162200,431704430,8960,8960,8960,8960,0
|
|
20241128,162100,431704430,8960,8960,8960,8960,0
|
|
20241128,162000,431704430,8960,8960,8960,8960,0
|
|
20241128,161900,431704430,8960,8960,8960,8960,0
|
|
20241128,161800,431704430,8960,8960,8960,8960,0
|
|
20241128,161700,431704430,8960,8960,8960,8960,0
|
|
20241128,161600,431704430,8960,8960,8960,8960,0
|
|
20241128,161500,431704430,8960,8960,8960,8960,0
|
|
20241128,161400,431704430,8960,8960,8960,8960,0
|
|
20241128,161300,431704430,8960,8960,8960,8960,0
|
|
20241128,161200,431704430,8960,8960,8960,8960,0
|
|
20241128,161100,431704430,8960,8960,8960,8960,0
|
|
20241128,161000,431704430,8960,8960,8960,8960,0
|
|
20241128,160900,431704430,8960,8960,8960,8960,0
|
|
20241128,160800,431704430,8960,8960,8960,8960,0
|
|
20241128,160700,431704430,8960,8960,8960,8960,0
|
|
20241128,160600,431704430,8960,8960,8960,8960,0
|
|
20241128,160500,431704430,8960,8960,8960,8960,660
|
|
20241128,160400,431704430,8960,8960,8960,8960,0
|
|
20241128,160300,431704430,8960,8960,8960,8960,0
|
|
20241128,160200,431704430,8960,8960,8960,8960,0
|
|
20241128,160100,431704430,8960,8960,8960,8960,0
|
|
20241128,160000,431704430,8960,8960,8960,8960,0
|
|
20241128,155900,431704430,8960,8960,8960,8960,0
|
|
20241128,155800,431704430,8960,8960,8960,8960,0
|
|
20241128,155700,431704430,8960,8960,8960,8960,0
|
|
20241128,155600,431704430,8960,8960,8960,8960,0
|
|
20241128,155500,431704430,8960,8960,8960,8960,0
|
|
20241128,155400,431704430,8960,8960,8960,8960,0
|
|
20241128,155300,431704430,8960,8960,8960,8960,0
|
|
20241128,155200,431704430,8960,8960,8960,8960,0
|
|
20241128,155100,431704430,8960,8960,8960,8960,0
|
|
20241128,155000,431704430,8960,8960,8960,8960,0
|
|
20241128,154900,431704430,8960,8960,8960,8960,0
|
|
20241128,154800,431704430,8960,8960,8960,8960,0
|
|
20241128,154700,431704430,8960,8960,8960,8960,0
|
|
20241128,154600,431704430,8960,8960,8960,8960,0
|
|
20241128,154500,431704430,8960,8960,8960,8960,0
|
|
20241128,154400,431704430,8960,8960,8960,8960,0
|
|
20241128,154300,431704430,8960,8960,8960,8960,0
|
|
20241128,154200,431704430,8960,8960,8960,8960,0
|
|
20241128,154100,431704430,8960,8960,8960,8960,0
|
|
20241128,154000,431704430,8960,8960,8960,8960,0
|
|
20241128,153900,431704430,8960,8960,8960,8960,0
|
|
20241128,153800,431704430,8960,8960,8960,8960,0
|
|
20241128,153700,431704430,8960,8960,8960,8960,0
|
|
20241128,153600,431704430,8960,8960,8960,8960,0
|
|
20241128,153500,431704430,8960,8960,8960,8960,660
|
|
20241128,153400,431704430,8960,8960,8960,8960,0
|
|
20241128,153300,431704430,8960,8960,8960,8960,0
|
|
20241128,153200,431704430,8960,8960,8960,8960,0
|
|
20241128,153100,431704430,8960,8960,8960,8960,0
|
|
20241128,153000,431704430,8960,8960,8960,8960,660
|
|
20241128,152900,425790830,8960,8960,8960,8960,0
|
|
20241128,152800,425790830,8960,8960,8960,8960,0
|
|
20241128,152700,425790830,8960,8960,8960,8960,0
|
|
20241128,152600,425790830,8960,8960,8960,8960,0
|
|
20241128,152500,425790830,8960,8960,8960,8960,0
|
|
20241128,152400,425790830,8960,8960,8960,8960,0
|
|
20241128,152300,425790830,8960,8960,8960,8960,0
|
|
20241128,152200,425790830,8960,8960,8960,8960,0
|
|
20241128,152100,425790830,8960,8960,8960,8960,0
|
|
20241128,152000,425790830,8960,8960,8960,8960,0
|
|
20241128,151900,425790830,8960,8950,8960,8950,28
|
|
20241128,151800,425539980,8960,8940,8960,8940,21
|
|
20241128,151700,425351970,8960,8960,8960,8950,39
|
|
20241128,151600,425002880,8950,8950,8950,8950,1
|
|
20241128,151500,424993930,8960,8940,8960,8940,15
|
|
20241128,151400,424859680,8960,8950,8960,8950,11
|
|
20241128,151300,424761160,8950,8940,8950,8940,11
|
|
20241128,151200,424662720,8950,8950,8950,8950,0
|
|
20241128,151100,424662720,8950,8950,8950,8950,0
|
|
20241128,151000,424662720,8950,8950,8950,8950,0
|
|
20241128,150900,424662720,8950,8950,8950,8950,0
|
|
20241128,150800,424662720,8950,8940,8950,8940,31
|
|
20241128,150700,424385560,8950,8950,8950,8950,0
|
|
20241128,150600,424385560,8950,8950,8950,8950,0
|
|
20241128,150500,424385560,8950,8950,8950,8950,1
|
|
20241128,150400,424376610,8950,8950,8950,8950,0
|
|
20241128,150300,424376610,8950,8950,8950,8950,0
|
|
20241128,150200,424376610,8950,8950,8950,8950,0
|
|
20241128,150100,424376610,8950,8950,8950,8950,0
|
|
20241128,150000,424376610,8950,8950,8950,8950,0
|
|
20241128,145900,424376610,8950,8950,8950,8950,111
|
|
20241128,145800,423383160,8940,8940,8950,8940,161
|
|
20241128,145700,421942230,8950,8950,8950,8950,0
|
|
20241128,145600,421942230,8950,8950,8950,8950,0
|
|
20241128,145500,421942230,8950,8940,8950,8940,2
|
|
20241128,145400,421924340,8950,8950,8950,8950,0
|
|
20241128,145300,421924340,8950,8930,8950,8930,43
|
|
20241128,145200,421540320,8930,8930,8930,8930,500
|
|
20241128,145100,417075320,8930,8930,8930,8930,0
|
|
20241128,145000,417075320,8930,8930,8930,8930,23
|
|
20241128,144900,416869930,8930,8930,8930,8930,0
|
|
20241128,144800,416869930,8930,8930,8930,8930,0
|
|
20241128,144700,416869930,8930,8930,8930,8930,0
|
|
20241128,144600,416869930,8930,8930,8930,8930,0
|
|
20241128,144500,416869930,8930,8930,8930,8930,0
|
|
20241128,144400,416869930,8930,8930,8930,8930,9
|
|
20241128,144300,416789560,8930,8920,8930,8920,12
|
|
20241128,144200,416682430,8900,8900,8900,8900,1
|
|
20241128,144100,416673530,8920,8920,8920,8920,0
|
|
20241128,144000,416673530,8920,8920,8920,8920,0
|
|
20241128,143900,416673530,8920,8920,8920,8920,0
|
|
20241128,143800,416673530,8920,8920,8920,8920,0
|
|
20241128,143700,416673530,8920,8920,8920,8920,0
|
|
20241128,143600,416673530,8920,8920,8920,8920,207
|
|
20241128,143500,414827090,8920,8910,8920,8900,1599
|
|
20241128,143400,400592670,8920,8920,8920,8920,0
|
|
20241128,143300,400592670,8920,8920,8920,8920,0
|
|
20241128,143200,400592670,8920,8920,8920,8920,0
|
|
20241128,143100,400592670,8920,8920,8920,8920,0
|
|
20241128,143000,400592670,8920,8920,8920,8920,0
|
|
20241128,142900,400592670,8920,8920,8920,8920,0
|
|
20241128,142800,400592670,8920,8920,8920,8920,1
|
|
20241128,142700,400583750,8920,8920,8920,8920,0
|
|
20241128,142600,400583750,8920,8920,8920,8920,5
|
|
20241128,142500,400539150,8920,8920,8920,8920,0
|
|
20241128,142400,400539150,8920,8920,8920,8920,0
|
|
20241128,142300,400539150,8920,8920,8920,8920,0
|
|
20241128,142200,400539150,8920,8920,8920,8920,0
|
|
20241128,142100,400539150,8920,8920,8920,8920,0
|
|
20241128,142000,400539150,8920,8920,8920,8920,0
|
|
20241128,141900,400539150,8920,8920,8920,8920,0
|
|
20241128,141800,400539150,8920,8920,8920,8920,1
|
|
20241128,141700,400530230,8920,8920,8920,8920,1
|
|
20241128,141600,400521310,8930,8920,8930,8920,79
|
|
20241128,141500,399816620,8920,8920,8920,8920,0
|
|
20241128,141400,399816620,8920,8920,8920,8920,0
|
|
20241128,141300,399816620,8920,8920,8920,8920,0
|
|
20241128,141200,399816620,8920,8920,8920,8920,0
|
|
20241128,141100,399816620,8920,8920,8920,8920,1
|
|
20241128,141000,399807700,8930,8930,8930,8930,0
|
|
20241128,140900,399807700,8930,8930,8930,8930,0
|
|
20241128,140800,399807700,8930,8930,8930,8930,1
|
|
20241128,140700,399798770,8910,8910,8910,8910,0
|
|
20241128,140600,399798770,8910,8910,8910,8910,0
|
|
20241128,140500,399798770,8910,8920,8920,8910,125
|
|
20241128,140400,398684980,8920,8920,8920,8920,2
|
|
20241128,140300,398667140,8930,8930,8930,8930,0
|
|
20241128,140200,398667140,8930,8930,8930,8930,54
|
|
20241128,140100,398184920,8940,8940,8940,8940,5
|
|
20241128,140000,398140220,8930,8930,8930,8930,0
|
|
20241128,135900,398140220,8930,8930,8930,8930,2
|
|
20241128,135800,398122360,8950,8950,8950,8950,0
|
|
20241128,135700,398122360,8950,8950,8950,8950,0
|
|
20241128,135600,398122360,8950,8940,8950,8940,17
|
|
20241128,135500,397970370,8940,8940,8940,8940,28
|
|
20241128,135400,397720050,8930,8930,8930,8930,0
|
|
20241128,135300,397720050,8930,8930,8930,8930,0
|
|
20241128,135200,397720050,8930,8930,8930,8930,0
|
|
20241128,135100,397720050,8930,8930,8930,8930,0
|
|
20241128,135000,397720050,8930,8930,8930,8930,0
|
|
20241128,134900,397720050,8930,8920,8950,8920,24
|
|
20241128,134800,397505730,8930,8910,8940,8910,2092
|
|
20241128,134700,378863770,8900,8900,8900,8900,10
|
|
20241128,134600,378774770,8900,8910,8910,8900,99
|
|
20241128,134500,377893480,8910,8910,8910,8910,0
|
|
20241128,134400,377893480,8910,8910,8910,8910,0
|
|
20241128,134300,377893480,8910,8910,8910,8910,0
|
|
20241128,134200,377893480,8910,8910,8910,8910,0
|
|
20241128,134100,377893480,8910,8910,8910,8910,0
|
|
20241128,134000,377893480,8910,8910,8910,8910,1
|
|
20241128,133900,377884570,8890,8890,8890,8890,0
|
|
20241128,133800,377884570,8890,8890,8890,8890,0
|
|
20241128,133700,377884570,8890,8890,8890,8890,33
|
|
20241128,133600,377591200,8890,8890,8890,8890,0
|
|
20241128,133500,377591200,8890,8890,8890,8890,10
|
|
20241128,133400,377502300,8910,8910,8910,8910,0
|
|
20241128,133300,377502300,8910,8910,8910,8910,0
|
|
20241128,133200,377502300,8910,8910,8910,8910,1
|
|
20241128,133100,377493390,8910,8930,8930,8900,1277
|
|
20241128,133000,366114860,8930,8940,8940,8930,188
|
|
20241128,132900,364436000,8950,8950,8950,8950,0
|
|
20241128,132800,364436000,8950,8950,8950,8950,0
|
|
20241128,132700,364436000,8950,8950,8950,8950,0
|
|
20241128,132600,364436000,8950,8940,8950,8940,2
|
|
20241128,132500,364418110,8930,8930,8930,8930,100
|
|
20241128,132400,363525110,8940,8940,8940,8940,34
|
|
20241128,132300,363221150,8940,8950,8950,8920,1001
|
|
20241128,132200,354283990,8950,8950,8950,8950,0
|
|
20241128,132100,354283990,8950,8950,8950,8950,23
|
|
20241128,132000,354078140,8950,8950,8950,8950,0
|
|
20241128,131900,354078140,8950,8950,8950,8950,0
|
|
20241128,131800,354078140,8950,8950,8950,8950,0
|
|
20241128,131700,354078140,8950,8960,8960,8950,9
|
|
20241128,131600,353997520,8960,8960,8960,8960,0
|
|
20241128,131500,353997520,8960,8960,8960,8960,69
|
|
20241128,131400,353379280,8970,8970,8970,8970,30
|
|
20241128,131300,353110180,8970,8970,8970,8970,0
|
|
20241128,131200,353110180,8970,8970,8970,8970,0
|
|
20241128,131100,353110180,8970,8970,8970,8970,0
|
|
20241128,131000,353110180,8970,8970,8970,8970,28
|
|
20241128,130900,352859020,8970,8970,8970,8970,0
|
|
20241128,130800,352859020,8970,8970,8970,8970,0
|
|
20241128,130700,352859020,8970,8970,8970,8970,0
|
|
20241128,130600,352859020,8970,8970,8970,8970,0
|
|
20241128,130500,352859020,8970,8970,8970,8970,10
|
|
20241128,130400,352769320,8970,8970,8970,8970,0
|
|
20241128,130300,352769320,8970,8970,8970,8970,0
|
|
20241128,130200,352769320,8970,8970,8970,8970,0
|
|
20241128,130100,352769320,8970,8970,8970,8970,0
|
|
20241128,130000,352769320,8970,8970,8970,8960,7
|
|
20241128,125900,352706560,8960,8960,8970,8960,81
|
|
20241128,125800,351980790,8970,8970,8970,8970,0
|
|
20241128,125700,351980790,8970,8970,8970,8970,0
|
|
20241128,125600,351980790,8970,8970,8970,8970,9
|
|
20241128,125500,351900060,8970,8970,8970,8970,10
|
|
20241128,125400,351810360,8970,8970,8970,8970,0
|
|
20241128,125300,351810360,8970,8970,8970,8970,0
|
|
20241128,125200,351810360,8970,8970,8970,8970,0
|
|
20241128,125100,351810360,8970,8970,8970,8970,0
|
|
20241128,125000,351810360,8970,8970,8970,8970,0
|
|
20241128,124900,351810360,8970,8970,8970,8970,4
|
|
20241128,124800,351774480,8970,8970,8970,8970,1
|
|
20241128,124700,351765510,8970,8970,8970,8970,0
|
|
20241128,124600,351765510,8970,8970,8970,8970,0
|
|
20241128,124500,351765510,8970,8960,8970,8960,152
|
|
20241128,124400,350403580,8960,8960,8960,8960,56
|
|
20241128,124300,349901820,8960,8960,8960,8960,0
|
|
20241128,124200,349901820,8960,8960,8960,8960,0
|
|
20241128,124100,349901820,8960,8960,8960,8960,0
|
|
20241128,124000,349901820,8960,8960,8960,8960,46
|
|
20241128,123900,349489660,8950,8950,8950,8950,48
|
|
20241128,123800,349060060,8950,8950,8950,8950,0
|
|
20241128,123700,349060060,8950,8950,8950,8950,0
|
|
20241128,123600,349060060,8950,8950,8950,8950,0
|
|
20241128,123500,349060060,8950,8950,8960,8940,49
|
|
20241128,123400,348621950,8950,8950,8950,8950,100
|
|
20241128,123300,347726950,8970,8970,8970,8970,0
|
|
20241128,123200,347726950,8970,8980,8980,8950,3
|
|
20241128,123100,347700050,8960,8970,9090,8950,877
|
|
20241128,123000,339819120,8990,8940,9100,8940,5009
|
|
20241128,122900,294727580,8950,8950,8950,8950,0
|
|
20241128,122800,294727580,8950,8940,8950,8940,2
|
|
20241128,122700,294709690,8950,8940,8950,8940,6
|
|
20241128,122600,294656010,8950,8930,8950,8930,4
|
|
20241128,122500,294620250,8940,8940,8940,8940,0
|
|
20241128,122400,294620250,8940,8940,8940,8940,1
|
|
20241128,122300,294611310,8950,8930,8950,8930,82
|
|
20241128,122200,293877460,8920,8920,8920,8920,0
|
|
20241128,122100,293877460,8920,8920,8920,8920,0
|
|
20241128,122000,293877460,8920,8920,8920,8920,0
|
|
20241128,121900,293877460,8920,8920,8920,8920,109
|
|
20241128,121800,292905180,8930,8930,8930,8930,0
|
|
20241128,121700,292905180,8930,8940,8940,8930,2
|
|
20241128,121600,292887310,8950,8950,8950,8950,0
|
|
20241128,121500,292887310,8950,8950,8950,8950,0
|
|
20241128,121400,292887310,8950,8950,8950,8950,0
|
|
20241128,121300,292887310,8950,8920,8950,8920,16
|
|
20241128,121200,292744190,8940,8920,8940,8920,2
|
|
20241128,121100,292726330,8940,8920,8940,8920,2
|
|
20241128,121000,292708470,8940,8920,8940,8920,115
|
|
20241128,120900,291681520,8930,8920,8930,8920,2
|
|
20241128,120800,291663670,8930,8930,8930,8930,62
|
|
20241128,120700,291110010,8960,8960,8960,8960,0
|
|
20241128,120600,291110010,8960,8960,8960,8960,0
|
|
20241128,120500,291110010,8960,8960,8960,8960,0
|
|
20241128,120400,291110010,8960,8940,8960,8930,41
|
|
20241128,120300,290743810,8930,8940,8960,8930,3
|
|
20241128,120200,290716980,8930,8930,8930,8930,1
|
|
20241128,120100,290708050,8940,8940,8940,8940,0
|
|
20241128,120000,290708050,8940,8940,8940,8940,0
|
|
20241128,115900,290708050,8940,8920,8940,8920,450
|
|
20241128,115800,286691780,8930,8930,8930,8930,0
|
|
20241128,115700,286691780,8930,8930,8930,8930,0
|
|
20241128,115600,286691780,8930,8930,8930,8930,0
|
|
20241128,115500,286691780,8930,8930,8930,8930,0
|
|
20241128,115400,286691780,8930,8930,8930,8930,0
|
|
20241128,115300,286691780,8930,8930,8930,8930,0
|
|
20241128,115200,286691780,8930,8930,8930,8930,0
|
|
20241128,115100,286691780,8930,8920,8940,8920,34
|
|
20241128,115000,286388170,8930,8930,8930,8930,0
|
|
20241128,114900,286388170,8930,8900,8960,8900,317
|
|
20241128,114800,283557760,8900,8910,8910,8900,415
|
|
20241128,114700,279860120,8910,8940,8940,8880,1550
|
|
20241128,114600,266050910,8960,8940,8960,8940,1001
|
|
20241128,114500,257091380,8950,8930,8950,8930,1001
|
|
20241128,114400,248133410,8940,8890,8950,8890,882
|
|
20241128,114300,240258120,8890,8910,8910,8870,2869
|
|
20241128,114200,214747720,8920,8920,8920,8920,40
|
|
20241128,114100,214390920,8920,8920,8920,8920,1
|
|
20241128,114000,214382000,8920,8920,8920,8920,501
|
|
20241128,113900,209913080,8950,8950,8950,8950,0
|
|
20241128,113800,209913080,8950,8950,8950,8950,0
|
|
20241128,113700,209913080,8950,8950,8950,8950,0
|
|
20241128,113600,209913080,8950,8950,8950,8950,0
|
|
20241128,113500,209913080,8950,8950,8950,8950,0
|
|
20241128,113400,209913080,8950,8950,8950,8950,0
|
|
20241128,113300,209913080,8950,8950,8950,8950,0
|
|
20241128,113200,209913080,8950,8950,8950,8950,1
|
|
20241128,113100,209904130,8930,8920,8930,8920,25
|
|
20241128,113000,209680920,8910,8910,8930,8910,102
|
|
20241128,112900,208772080,8910,8910,8910,8910,0
|
|
20241128,112800,208772080,8910,8910,8910,8910,0
|
|
20241128,112700,208772080,8910,8910,8910,8910,47
|
|
20241128,112600,208353310,8910,8910,8910,8910,0
|
|
20241128,112500,208353310,8910,8910,8910,8910,0
|
|
20241128,112400,208353310,8910,8900,8910,8900,2
|
|
20241128,112300,208335500,8900,8900,8920,8900,209
|
|
20241128,112200,206471360,8920,8900,8920,8900,101
|
|
20241128,112100,205571450,8910,8900,8920,8900,13
|
|
20241128,112000,205455640,8900,8900,8970,8900,5
|
|
20241128,111900,205411060,8920,8920,8920,8920,0
|
|
20241128,111800,205411060,8920,8920,8920,8920,0
|
|
20241128,111700,205411060,8920,8920,8920,8900,22
|
|
20241128,111600,205215030,8900,8910,8990,8900,386
|
|
20241128,111500,201754270,8910,8890,8930,8890,510
|
|
20241128,111400,197200850,8930,8880,8930,8880,500
|
|
20241128,111300,192739700,8870,8900,8920,8860,3629
|
|
20241128,111200,160522890,8890,8890,8890,8890,0
|
|
20241128,111100,160522890,8890,8890,8890,8890,0
|
|
20241128,111000,160522890,8890,8900,8900,8890,119
|
|
20241128,110900,159463800,8910,8910,8910,8910,0
|
|
20241128,110800,159463800,8910,8910,8910,8910,6
|
|
20241128,110700,159410340,8920,8920,8920,8920,0
|
|
20241128,110600,159410340,8920,8940,8940,8920,1580
|
|
20241128,110500,145306250,8950,8950,8950,8950,0
|
|
20241128,110400,145306250,8950,8950,8950,8950,0
|
|
20241128,110300,145306250,8950,8950,8950,8950,0
|
|
20241128,110200,145306250,8950,8950,8950,8950,136
|
|
20241128,110100,144089050,8950,8950,8950,8950,70
|
|
20241128,110000,143462550,8950,8950,8950,8950,60
|
|
20241128,105900,142925550,8950,8950,8950,8950,56
|
|
20241128,105800,142424350,8960,8970,8970,8950,110
|
|
20241128,105700,141439510,8980,8970,8980,8970,21
|
|
20241128,105600,141250990,8980,8980,8980,8980,0
|
|
20241128,105500,141250990,8980,8960,8980,8960,22
|
|
20241128,105400,141053650,8970,8960,8970,8960,11
|
|
20241128,105300,140955080,8970,8970,8970,8970,71
|
|
20241128,105200,140318210,9010,9010,9010,9010,0
|
|
20241128,105100,140318210,9010,9010,9010,9010,0
|
|
20241128,105000,140318210,9010,9010,9010,9010,0
|
|
20241128,104900,140318210,9010,8990,9010,8970,374
|
|
20241128,104800,136963260,8990,8970,9010,8970,7
|
|
20241128,104700,136900360,9010,8990,9010,8970,108
|
|
20241128,104600,135928810,8990,8980,8990,8970,216
|
|
20241128,104500,133987080,8980,8970,8990,8970,5
|
|
20241128,104400,133942180,8990,8980,8990,8980,3
|
|
20241128,104300,133915220,8980,8980,8980,8980,0
|
|
20241128,104200,133915220,8980,8980,8990,8980,103
|
|
20241128,104100,132989280,8970,8970,8970,8970,0
|
|
20241128,104000,132989280,8970,8970,8970,8970,13
|
|
20241128,103900,132872670,8970,8970,8970,8970,27
|
|
20241128,103800,132630480,8970,8970,8970,8970,68
|
|
20241128,103700,132020520,8970,8970,8970,8970,0
|
|
20241128,103600,132020520,8970,8980,8990,8970,57
|
|
20241128,103500,131508820,8990,8990,8990,8990,0
|
|
20241128,103400,131508820,8990,8980,8990,8980,7
|
|
20241128,103300,131445900,8990,8990,8990,8990,0
|
|
20241128,103200,131445900,8990,8990,8990,8990,0
|
|
20241128,103100,131445900,8990,8970,8990,8970,7
|
|
20241128,103000,131383070,8960,8960,8960,8960,0
|
|
20241128,102900,131383070,8960,8960,8960,8960,0
|
|
20241128,102800,131383070,8960,8960,8960,8960,0
|
|
20241128,102700,131383070,8960,8960,8960,8960,0
|
|
20241128,102600,131383070,8960,8960,8960,8960,339
|
|
20241128,102500,128345630,8960,8960,8960,8960,0
|
|
20241128,102400,128345630,8960,8960,8960,8960,200
|
|
20241128,102300,126553630,8960,8970,8970,8960,461
|
|
20241128,102200,122421450,8980,8980,8980,8980,5
|
|
20241128,102100,122376550,8990,8990,8990,8990,1
|
|
20241128,102000,122367560,9000,9000,9000,9000,11
|
|
20241128,101900,122268560,9000,8990,9000,8990,81
|
|
20241128,101800,121540270,8990,8990,8990,8990,0
|
|
20241128,101700,121540270,8990,8990,8990,8990,1
|
|
20241128,101600,121531280,8990,8970,8990,8970,364
|
|
20241128,101500,118265730,8970,8970,8970,8970,502
|
|
20241128,101400,113762790,8980,8980,8980,8980,2
|
|
20241128,101300,113744830,8990,8990,8990,8970,5
|
|
20241128,101200,113699910,8970,8970,8990,8970,9
|
|
20241128,101100,113619080,8990,8990,8990,8990,0
|
|
20241128,101000,113619080,8990,8960,8990,8960,4
|
|
20241128,100900,113583210,8960,8960,8990,8960,42
|
|
20241128,100800,113205850,8990,8990,8990,8990,0
|
|
20241128,100700,113205850,8990,8990,8990,8990,42
|
|
20241128,100600,112828270,8990,8990,8990,8990,0
|
|
20241128,100500,112828270,8990,8950,8990,8950,3
|
|
20241128,100400,112801340,8990,8990,8990,8990,0
|
|
20241128,100300,112801340,8990,8990,8990,8990,0
|
|
20241128,100200,112801340,8990,8950,8990,8950,7
|
|
20241128,100100,112738610,8950,8950,8950,8950,39
|
|
20241128,100000,112389560,8960,8980,8980,8960,839
|
|
20241128,095900,104862790,9010,9010,9010,9010,0
|
|
20241128,095800,104862790,9010,8980,9010,8980,60
|
|
20241128,095700,104323210,9000,9000,9000,9000,0
|
|
20241128,095600,104323210,9000,8980,9000,8980,16
|
|
20241128,095500,104179260,9000,9000,9000,9000,0
|
|
20241128,095400,104179260,9000,9000,9000,9000,0
|
|
20241128,095300,104179260,9000,8950,9000,8950,11
|
|
20241128,095200,104080340,8940,8870,8960,8870,1120
|
|
20241128,095100,94135490,8860,8900,8900,8850,3653
|
|
20241128,095000,61765600,8880,8880,8880,8880,0
|
|
20241128,094900,61765600,8880,8920,8920,8880,9
|
|
20241128,094800,61685450,8920,8920,8960,8900,191
|
|
20241128,094700,59978910,8920,8920,9010,8910,460
|
|
20241128,094600,55854750,8920,8930,8960,8910,27
|
|
20241128,094500,55613690,8960,8910,8960,8910,571
|
|
20241128,094400,50518710,8900,8900,8900,8900,32
|
|
20241128,094300,50233910,8890,8920,8920,8890,1002
|
|
20241128,094200,41322660,8920,8940,8940,8920,54
|
|
20241128,094100,40840960,8940,8950,8960,8930,455
|
|
20241128,094000,36770080,8950,8950,8950,8950,0
|
|
20241128,093900,36770080,8950,8950,8970,8950,482
|
|
20241128,093800,32455600,8950,8960,8970,8940,344
|
|
20241128,093700,29376860,8960,8960,8960,8960,5
|
|
20241128,093600,29332060,8960,8960,8960,8960,0
|
|
20241128,093500,29332060,8960,8960,8960,8960,0
|
|
20241128,093400,29332060,8960,8950,9000,8950,202
|
|
20241128,093300,27518020,8940,8950,8950,8940,56
|
|
20241128,093200,27017280,8950,8940,8950,8940,171
|
|
20241128,093100,25488530,8950,8940,8950,8940,115
|
|
20241128,093000,24460410,8940,8940,8950,8930,18
|
|
20241128,092900,24299510,8940,8950,8950,8940,5
|
|
20241128,092800,24254770,8950,8950,8980,8950,102
|
|
20241128,092700,23340580,8940,8940,8940,8940,84
|
|
20241128,092600,22589620,8940,8940,8940,8940,0
|
|
20241128,092500,22589620,8940,8930,8940,8930,38
|
|
20241128,092400,22250110,8930,8930,8930,8930,30
|
|
20241128,092300,21982210,8930,8930,8930,8930,0
|
|
20241128,092200,21982210,8930,8930,8930,8930,0
|
|
20241128,092100,21982210,8930,8920,8930,8920,56
|
|
20241128,092000,21482680,8910,8910,8910,8910,0
|
|
20241128,091900,21482680,8910,8910,8910,8910,7
|
|
20241128,091800,21420310,8910,8910,8910,8910,0
|
|
20241128,091700,21420310,8910,8910,8910,8910,0
|
|
20241128,091600,21420310,8910,8910,8910,8910,1
|
|
20241128,091500,21411400,8910,8910,8920,8910,14
|
|
20241128,091400,21286640,8900,8910,8910,8900,11
|
|
20241128,091300,21188640,8890,8890,8890,8890,3
|
|
20241128,091200,21161970,8890,8890,8890,8890,15
|
|
20241128,091100,21028620,8870,8870,8870,8850,1072
|
|
20241128,091000,11529510,8870,8870,8870,8870,0
|
|
20241128,090900,11529510,8870,8870,8870,8870,367
|
|
20241128,090800,8274220,8870,8880,8880,8870,270
|
|
20241128,090700,5879200,8880,8880,8880,8880,0
|
|
20241128,090600,5879200,8880,8880,8880,8880,0
|
|
20241128,090500,5879200,8880,8880,8880,8880,0
|
|
20241128,090400,5879200,8880,8880,8880,8880,212
|
|
20241128,090300,3996640,8900,8900,8900,8900,0
|
|
20241128,090200,3996640,8900,8900,8900,8900,2
|
|
20241128,090100,3978840,8900,8900,8900,8900,100
|
|
20241128,090000,3088840,8900,8940,8940,8900,347
|