698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,203500,109197690,5050,5050,5050,5050,182
|
|
20241129,203400,109197690,5050,5050,5050,5050,0
|
|
20241129,203300,109197690,5050,5050,5050,5050,0
|
|
20241129,203200,109197690,5050,5050,5050,5050,0
|
|
20241129,203100,109197690,5050,5050,5050,5050,0
|
|
20241129,203000,109197690,5050,5050,5050,5050,0
|
|
20241129,202900,109197690,5050,5050,5050,5050,0
|
|
20241129,202800,109197690,5050,5050,5050,5050,0
|
|
20241129,202700,109197690,5050,5050,5050,5050,0
|
|
20241129,202600,109197690,5050,5050,5050,5050,0
|
|
20241129,202500,109197690,5050,5050,5050,5050,0
|
|
20241129,202400,109197690,5050,5050,5050,5050,0
|
|
20241129,202300,109197690,5050,5050,5050,5050,0
|
|
20241129,202200,109197690,5050,5050,5050,5050,0
|
|
20241129,202100,109197690,5050,5050,5050,5050,0
|
|
20241129,202000,109197690,5050,5050,5050,5050,0
|
|
20241129,201900,109197690,5050,5050,5050,5050,0
|
|
20241129,201800,109197690,5050,5050,5050,5050,0
|
|
20241129,201700,109197690,5050,5050,5050,5050,0
|
|
20241129,201600,109197690,5050,5050,5050,5050,0
|
|
20241129,201500,109197690,5050,5050,5050,5050,0
|
|
20241129,201400,109197690,5050,5050,5050,5050,0
|
|
20241129,201300,109197690,5050,5050,5050,5050,0
|
|
20241129,201200,109197690,5050,5050,5050,5050,0
|
|
20241129,201100,109197690,5050,5050,5050,5050,0
|
|
20241129,201000,109197690,5050,5050,5050,5050,0
|
|
20241129,200900,109197690,5050,5050,5050,5050,0
|
|
20241129,200800,109197690,5050,5050,5050,5050,0
|
|
20241129,200700,109197690,5050,5050,5050,5050,0
|
|
20241129,200600,109197690,5050,5050,5050,5050,0
|
|
20241129,200500,109197690,5050,5050,5050,5050,182
|
|
20241129,200400,109197690,5050,5050,5050,5050,0
|
|
20241129,200300,109197690,5050,5050,5050,5050,0
|
|
20241129,200200,109197690,5050,5050,5050,5050,0
|
|
20241129,200100,109197690,5050,5050,5050,5050,0
|
|
20241129,200000,109197690,5050,5050,5050,5050,0
|
|
20241129,195900,109197690,5050,5050,5050,5050,0
|
|
20241129,195800,109197690,5050,5050,5050,5050,0
|
|
20241129,195700,109197690,5050,5050,5050,5050,0
|
|
20241129,195600,109197690,5050,5050,5050,5050,0
|
|
20241129,195500,109197690,5050,5050,5050,5050,0
|
|
20241129,195400,109197690,5050,5050,5050,5050,0
|
|
20241129,195300,109197690,5050,5050,5050,5050,0
|
|
20241129,195200,109197690,5050,5050,5050,5050,0
|
|
20241129,195100,109197690,5050,5050,5050,5050,0
|
|
20241129,195000,109197690,5050,5050,5050,5050,0
|
|
20241129,194900,109197690,5050,5050,5050,5050,0
|
|
20241129,194800,109197690,5050,5050,5050,5050,0
|
|
20241129,194700,109197690,5050,5050,5050,5050,0
|
|
20241129,194600,109197690,5050,5050,5050,5050,0
|
|
20241129,194500,109197690,5050,5050,5050,5050,0
|
|
20241129,194400,109197690,5050,5050,5050,5050,0
|
|
20241129,194300,109197690,5050,5050,5050,5050,0
|
|
20241129,194200,109197690,5050,5050,5050,5050,0
|
|
20241129,194100,109197690,5050,5050,5050,5050,0
|
|
20241129,194000,109197690,5050,5050,5050,5050,0
|
|
20241129,193900,109197690,5050,5050,5050,5050,0
|
|
20241129,193800,109197690,5050,5050,5050,5050,0
|
|
20241129,193700,109197690,5050,5050,5050,5050,0
|
|
20241129,193600,109197690,5050,5050,5050,5050,0
|
|
20241129,193500,109197690,5050,5050,5050,5050,182
|
|
20241129,193400,109197690,5050,5050,5050,5050,0
|
|
20241129,193300,109197690,5050,5050,5050,5050,0
|
|
20241129,193200,109197690,5050,5050,5050,5050,0
|
|
20241129,193100,109197690,5050,5050,5050,5050,0
|
|
20241129,193000,109197690,5050,5050,5050,5050,0
|
|
20241129,192900,109197690,5050,5050,5050,5050,0
|
|
20241129,192800,109197690,5050,5050,5050,5050,0
|
|
20241129,192700,109197690,5050,5050,5050,5050,0
|
|
20241129,192600,109197690,5050,5050,5050,5050,0
|
|
20241129,192500,109197690,5050,5050,5050,5050,0
|
|
20241129,192400,109197690,5050,5050,5050,5050,0
|
|
20241129,192300,109197690,5050,5050,5050,5050,0
|
|
20241129,192200,109197690,5050,5050,5050,5050,0
|
|
20241129,192100,109197690,5050,5050,5050,5050,0
|
|
20241129,192000,109197690,5050,5050,5050,5050,0
|
|
20241129,191900,109197690,5050,5050,5050,5050,0
|
|
20241129,191800,109197690,5050,5050,5050,5050,0
|
|
20241129,191700,109197690,5050,5050,5050,5050,0
|
|
20241129,191600,109197690,5050,5050,5050,5050,0
|
|
20241129,191500,109197690,5050,5050,5050,5050,0
|
|
20241129,191400,109197690,5050,5050,5050,5050,0
|
|
20241129,191300,109197690,5050,5050,5050,5050,0
|
|
20241129,191200,109197690,5050,5050,5050,5050,0
|
|
20241129,191100,109197690,5050,5050,5050,5050,0
|
|
20241129,191000,109197690,5050,5050,5050,5050,0
|
|
20241129,190900,109197690,5050,5050,5050,5050,0
|
|
20241129,190800,109197690,5050,5050,5050,5050,0
|
|
20241129,190700,109197690,5050,5050,5050,5050,0
|
|
20241129,190600,109197690,5050,5050,5050,5050,0
|
|
20241129,190500,109197690,5050,5050,5050,5050,182
|
|
20241129,190400,109197690,5050,5050,5050,5050,0
|
|
20241129,190300,109197690,5050,5050,5050,5050,0
|
|
20241129,190200,109197690,5050,5050,5050,5050,0
|
|
20241129,190100,109197690,5050,5050,5050,5050,0
|
|
20241129,190000,109197690,5050,5050,5050,5050,0
|
|
20241129,185900,109197690,5050,5050,5050,5050,0
|
|
20241129,185800,109197690,5050,5050,5050,5050,0
|
|
20241129,185700,109197690,5050,5050,5050,5050,0
|
|
20241129,185600,109197690,5050,5050,5050,5050,0
|
|
20241129,185500,109197690,5050,5050,5050,5050,0
|
|
20241129,185400,109197690,5050,5050,5050,5050,0
|
|
20241129,185300,109197690,5050,5050,5050,5050,0
|
|
20241129,185200,109197690,5050,5050,5050,5050,0
|
|
20241129,185100,109197690,5050,5050,5050,5050,0
|
|
20241129,185000,109197690,5050,5050,5050,5050,0
|
|
20241129,184900,109197690,5050,5050,5050,5050,0
|
|
20241129,184800,109197690,5050,5050,5050,5050,0
|
|
20241129,184700,109197690,5050,5050,5050,5050,0
|
|
20241129,184600,109197690,5050,5050,5050,5050,0
|
|
20241129,184500,109197690,5050,5050,5050,5050,0
|
|
20241129,184400,109197690,5050,5050,5050,5050,0
|
|
20241129,184300,109197690,5050,5050,5050,5050,0
|
|
20241129,184200,109197690,5050,5050,5050,5050,0
|
|
20241129,184100,109197690,5050,5050,5050,5050,0
|
|
20241129,184000,109197690,5050,5050,5050,5050,0
|
|
20241129,183900,109197690,5050,5050,5050,5050,0
|
|
20241129,183800,109197690,5050,5050,5050,5050,0
|
|
20241129,183700,109197690,5050,5050,5050,5050,0
|
|
20241129,183600,109197690,5050,5050,5050,5050,0
|
|
20241129,183500,109197690,5050,5050,5050,5050,182
|
|
20241129,183400,109197690,5050,5050,5050,5050,0
|
|
20241129,183300,109197690,5050,5050,5050,5050,0
|
|
20241129,183200,109197690,5050,5050,5050,5050,0
|
|
20241129,183100,109197690,5050,5050,5050,5050,0
|
|
20241129,183000,109197690,5050,5050,5050,5050,0
|
|
20241129,182900,109197690,5050,5050,5050,5050,0
|
|
20241129,182800,109197690,5050,5050,5050,5050,0
|
|
20241129,182700,109197690,5050,5050,5050,5050,0
|
|
20241129,182600,109197690,5050,5050,5050,5050,0
|
|
20241129,182500,109197690,5050,5050,5050,5050,0
|
|
20241129,182400,109197690,5050,5050,5050,5050,0
|
|
20241129,182300,109197690,5050,5050,5050,5050,0
|
|
20241129,182200,109197690,5050,5050,5050,5050,0
|
|
20241129,182100,109197690,5050,5050,5050,5050,0
|
|
20241129,182000,109197690,5050,5050,5050,5050,0
|
|
20241129,181900,109197690,5050,5050,5050,5050,0
|
|
20241129,181800,109197690,5050,5050,5050,5050,0
|
|
20241129,181700,109197690,5050,5050,5050,5050,0
|
|
20241129,181600,109197690,5050,5050,5050,5050,0
|
|
20241129,181500,109197690,5050,5050,5050,5050,0
|
|
20241129,181400,109197690,5050,5050,5050,5050,0
|
|
20241129,181300,109197690,5050,5050,5050,5050,0
|
|
20241129,181200,109197690,5050,5050,5050,5050,0
|
|
20241129,181100,109197690,5050,5050,5050,5050,0
|
|
20241129,181000,109197690,5050,5050,5050,5050,0
|
|
20241129,180900,109197690,5050,5050,5050,5050,0
|
|
20241129,180800,109197690,5050,5050,5050,5050,0
|
|
20241129,180700,109197690,5050,5050,5050,5050,0
|
|
20241129,180600,109197690,5050,5050,5050,5050,0
|
|
20241129,180500,109197690,5050,5050,5050,5050,182
|
|
20241129,180400,109197690,5050,5050,5050,5050,0
|
|
20241129,180300,109197690,5050,5050,5050,5050,0
|
|
20241129,180200,109197690,5050,5050,5050,5050,0
|
|
20241129,180100,109197690,5050,5050,5050,5050,0
|
|
20241129,180000,109197690,5050,5050,5050,5050,0
|
|
20241129,175900,109197690,5050,5050,5050,5050,0
|
|
20241129,175800,109197690,5050,5050,5050,5050,0
|
|
20241129,175700,109197690,5050,5050,5050,5050,0
|
|
20241129,175600,109197690,5050,5050,5050,5050,0
|
|
20241129,175500,109197690,5050,5050,5050,5050,0
|
|
20241129,175400,109197690,5050,5050,5050,5050,0
|
|
20241129,175300,109197690,5050,5050,5050,5050,0
|
|
20241129,175200,109197690,5050,5050,5050,5050,0
|
|
20241129,175100,109197690,5050,5050,5050,5050,0
|
|
20241129,175000,109197690,5050,5050,5050,5050,0
|
|
20241129,174900,109197690,5050,5050,5050,5050,0
|
|
20241129,174800,109197690,5050,5050,5050,5050,0
|
|
20241129,174700,109197690,5050,5050,5050,5050,0
|
|
20241129,174600,109197690,5050,5050,5050,5050,0
|
|
20241129,174500,109197690,5050,5050,5050,5050,0
|
|
20241129,174400,109197690,5050,5050,5050,5050,0
|
|
20241129,174300,109197690,5050,5050,5050,5050,0
|
|
20241129,174200,109197690,5050,5050,5050,5050,0
|
|
20241129,174100,109197690,5050,5050,5050,5050,0
|
|
20241129,174000,109197690,5050,5050,5050,5050,0
|
|
20241129,173900,109197690,5050,5050,5050,5050,0
|
|
20241129,173800,109197690,5050,5050,5050,5050,0
|
|
20241129,173700,109197690,5050,5050,5050,5050,0
|
|
20241129,173600,109197690,5050,5050,5050,5050,0
|
|
20241129,173500,109197690,5050,5050,5050,5050,182
|
|
20241129,173400,109197690,5050,5050,5050,5050,0
|
|
20241129,173300,109197690,5050,5050,5050,5050,0
|
|
20241129,173200,109197690,5050,5050,5050,5050,0
|
|
20241129,173100,109197690,5050,5050,5050,5050,0
|
|
20241129,173000,109197690,5050,5050,5050,5050,0
|
|
20241129,172900,109197690,5050,5050,5050,5050,0
|
|
20241129,172800,109197690,5050,5050,5050,5050,0
|
|
20241129,172700,109197690,5050,5050,5050,5050,0
|
|
20241129,172600,109197690,5050,5050,5050,5050,0
|
|
20241129,172500,109197690,5050,5050,5050,5050,0
|
|
20241129,172400,109197690,5050,5050,5050,5050,0
|
|
20241129,172300,109197690,5050,5050,5050,5050,0
|
|
20241129,172200,109197690,5050,5050,5050,5050,0
|
|
20241129,172100,109197690,5050,5050,5050,5050,0
|
|
20241129,172000,109197690,5050,5050,5050,5050,0
|
|
20241129,171900,109197690,5050,5050,5050,5050,0
|
|
20241129,171800,109197690,5050,5050,5050,5050,0
|
|
20241129,171700,109197690,5050,5050,5050,5050,0
|
|
20241129,171600,109197690,5050,5050,5050,5050,0
|
|
20241129,171500,109197690,5050,5050,5050,5050,0
|
|
20241129,171400,109197690,5050,5050,5050,5050,0
|
|
20241129,171300,109197690,5050,5050,5050,5050,0
|
|
20241129,171200,109197690,5050,5050,5050,5050,0
|
|
20241129,171100,109197690,5050,5050,5050,5050,0
|
|
20241129,171000,109197690,5050,5050,5050,5050,0
|
|
20241129,170900,109197690,5050,5050,5050,5050,0
|
|
20241129,170800,109197690,5050,5050,5050,5050,0
|
|
20241129,170700,109197690,5050,5050,5050,5050,0
|
|
20241129,170600,109197690,5050,5050,5050,5050,0
|
|
20241129,170500,109197690,5050,5050,5050,5050,182
|
|
20241129,170400,109197690,5050,5050,5050,5050,0
|
|
20241129,170300,109197690,5050,5050,5050,5050,0
|
|
20241129,170200,109197690,5050,5050,5050,5050,0
|
|
20241129,170100,109197690,5050,5050,5050,5050,0
|
|
20241129,170000,109197690,5050,5050,5050,5050,0
|
|
20241129,165900,109197690,5050,5050,5050,5050,0
|
|
20241129,165800,109197690,5050,5050,5050,5050,0
|
|
20241129,165700,109197690,5050,5050,5050,5050,0
|
|
20241129,165600,109197690,5050,5050,5050,5050,0
|
|
20241129,165500,109197690,5050,5050,5050,5050,0
|
|
20241129,165400,109197690,5050,5050,5050,5050,0
|
|
20241129,165300,109197690,5050,5050,5050,5050,0
|
|
20241129,165200,109197690,5050,5050,5050,5050,0
|
|
20241129,165100,109197690,5050,5050,5050,5050,0
|
|
20241129,165000,109197690,5050,5050,5050,5050,0
|
|
20241129,164900,109197690,5050,5050,5050,5050,0
|
|
20241129,164800,109197690,5050,5050,5050,5050,0
|
|
20241129,164700,109197690,5050,5050,5050,5050,0
|
|
20241129,164600,109197690,5050,5050,5050,5050,0
|
|
20241129,164500,109197690,5050,5050,5050,5050,0
|
|
20241129,164400,109197690,5050,5050,5050,5050,0
|
|
20241129,164300,109197690,5050,5050,5050,5050,0
|
|
20241129,164200,109197690,5050,5050,5050,5050,0
|
|
20241129,164100,109197690,5050,5050,5050,5050,0
|
|
20241129,164000,109197690,5050,5050,5050,5050,0
|
|
20241129,163900,109197690,5050,5050,5050,5050,0
|
|
20241129,163800,109197690,5050,5050,5050,5050,0
|
|
20241129,163700,109197690,5050,5050,5050,5050,0
|
|
20241129,163600,109197690,5050,5050,5050,5050,0
|
|
20241129,163500,109197690,5050,5050,5050,5050,182
|
|
20241129,163400,109197690,5050,5050,5050,5050,0
|
|
20241129,163300,109197690,5050,5050,5050,5050,0
|
|
20241129,163200,109197690,5050,5050,5050,5050,0
|
|
20241129,163100,109197690,5050,5050,5050,5050,0
|
|
20241129,163000,109197690,5050,5050,5050,5050,0
|
|
20241129,162900,109197690,5050,5050,5050,5050,0
|
|
20241129,162800,109197690,5050,5050,5050,5050,0
|
|
20241129,162700,109197690,5050,5050,5050,5050,0
|
|
20241129,162600,109197690,5050,5050,5050,5050,0
|
|
20241129,162500,109197690,5050,5050,5050,5050,0
|
|
20241129,162400,109197690,5050,5050,5050,5050,0
|
|
20241129,162300,109197690,5050,5050,5050,5050,0
|
|
20241129,162200,109197690,5050,5050,5050,5050,0
|
|
20241129,162100,109197690,5050,5050,5050,5050,0
|
|
20241129,162000,109197690,5050,5050,5050,5050,0
|
|
20241129,161900,109197690,5050,5050,5050,5050,0
|
|
20241129,161800,109197690,5050,5050,5050,5050,0
|
|
20241129,161700,109197690,5050,5050,5050,5050,0
|
|
20241129,161600,109197690,5050,5050,5050,5050,0
|
|
20241129,161500,109197690,5050,5050,5050,5050,0
|
|
20241129,161400,109197690,5050,5050,5050,5050,0
|
|
20241129,161300,109197690,5050,5050,5050,5050,0
|
|
20241129,161200,109197690,5050,5050,5050,5050,0
|
|
20241129,161100,109197690,5050,5050,5050,5050,0
|
|
20241129,161000,109197690,5050,5050,5050,5050,0
|
|
20241129,160900,109197690,5050,5050,5050,5050,0
|
|
20241129,160800,109197690,5050,5050,5050,5050,0
|
|
20241129,160700,109197690,5050,5050,5050,5050,0
|
|
20241129,160600,109197690,5050,5050,5050,5050,0
|
|
20241129,160500,109197690,5050,5050,5050,5050,182
|
|
20241129,160400,109197690,5050,5050,5050,5050,0
|
|
20241129,160300,109197690,5050,5050,5050,5050,0
|
|
20241129,160200,109197690,5050,5050,5050,5050,0
|
|
20241129,160100,109197690,5050,5050,5050,5050,0
|
|
20241129,160000,109197690,5050,5050,5050,5050,0
|
|
20241129,155900,109197690,5050,5050,5050,5050,0
|
|
20241129,155800,109197690,5050,5050,5050,5050,0
|
|
20241129,155700,109197690,5050,5050,5050,5050,0
|
|
20241129,155600,109197690,5050,5050,5050,5050,0
|
|
20241129,155500,109197690,5050,5050,5050,5050,0
|
|
20241129,155400,109197690,5050,5050,5050,5050,0
|
|
20241129,155300,109197690,5050,5050,5050,5050,0
|
|
20241129,155200,109197690,5050,5050,5050,5050,0
|
|
20241129,155100,109197690,5050,5050,5050,5050,0
|
|
20241129,155000,109197690,5050,5050,5050,5050,0
|
|
20241129,154900,109197690,5050,5050,5050,5050,0
|
|
20241129,154800,109197690,5050,5050,5050,5050,0
|
|
20241129,154700,109197690,5050,5050,5050,5050,0
|
|
20241129,154600,109197690,5050,5050,5050,5050,0
|
|
20241129,154500,109197690,5050,5050,5050,5050,0
|
|
20241129,154400,109197690,5050,5050,5050,5050,0
|
|
20241129,154300,109197690,5050,5050,5050,5050,0
|
|
20241129,154200,109197690,5050,5050,5050,5050,0
|
|
20241129,154100,109197690,5050,5050,5050,5050,0
|
|
20241129,154000,109197690,5050,5050,5050,5050,0
|
|
20241129,153900,109197690,5050,5050,5050,5050,0
|
|
20241129,153800,109197690,5050,5050,5050,5050,0
|
|
20241129,153700,109197690,5050,5050,5050,5050,0
|
|
20241129,153600,109197690,5050,5050,5050,5050,0
|
|
20241129,153500,109197690,5050,5050,5050,5050,182
|
|
20241129,153400,109197690,5050,5050,5050,5050,0
|
|
20241129,153300,109197690,5050,5050,5050,5050,0
|
|
20241129,153200,109197690,5050,5050,5050,5050,0
|
|
20241129,153100,109197690,5050,5050,5050,5050,0
|
|
20241129,153000,109197690,5050,5050,5050,5050,182
|
|
20241129,152900,108278590,5030,5030,5030,5030,0
|
|
20241129,152800,108278590,5030,5030,5030,5030,0
|
|
20241129,152700,108278590,5030,5030,5030,5030,0
|
|
20241129,152600,108278590,5030,5030,5030,5030,0
|
|
20241129,152500,108278590,5030,5030,5030,5030,0
|
|
20241129,152400,108278590,5030,5030,5030,5030,0
|
|
20241129,152300,108278590,5030,5030,5030,5030,0
|
|
20241129,152200,108278590,5030,5030,5030,5030,0
|
|
20241129,152100,108278590,5030,5030,5030,5030,0
|
|
20241129,152000,108278590,5030,5030,5030,5030,0
|
|
20241129,151900,108278590,5030,5030,5050,5030,26
|
|
20241129,151800,108147410,5030,5030,5030,5030,4
|
|
20241129,151700,108127290,5050,5050,5050,5050,0
|
|
20241129,151600,108127290,5050,5030,5050,5030,705
|
|
20241129,151500,104581120,5030,5030,5030,5030,552
|
|
20241129,151400,101804560,5030,5030,5030,5030,0
|
|
20241129,151300,101804560,5030,5030,5030,5030,8
|
|
20241129,151200,101764320,5040,5040,5040,5040,0
|
|
20241129,151100,101764320,5040,5030,5040,5030,67
|
|
20241129,151000,101427170,5030,5030,5030,5030,0
|
|
20241129,150900,101427170,5030,5030,5030,5030,0
|
|
20241129,150800,101427170,5030,5030,5030,5030,0
|
|
20241129,150700,101427170,5030,5030,5030,5030,0
|
|
20241129,150600,101427170,5030,5030,5030,5030,5
|
|
20241129,150500,101402020,5030,5030,5030,5030,0
|
|
20241129,150400,101402020,5030,5030,5030,5030,0
|
|
20241129,150300,101402020,5030,5030,5030,5030,0
|
|
20241129,150200,101402020,5030,5030,5030,5030,0
|
|
20241129,150100,101402020,5030,5030,5030,5030,0
|
|
20241129,150000,101402020,5030,5030,5030,5030,7
|
|
20241129,145900,101366810,5040,5040,5040,5040,2
|
|
20241129,145800,101356730,5030,5030,5030,5030,0
|
|
20241129,145700,101356730,5030,5030,5030,5030,10
|
|
20241129,145600,101306430,5030,5030,5030,5030,6
|
|
20241129,145500,101276250,5030,5030,5030,5030,0
|
|
20241129,145400,101276250,5030,5030,5030,5030,300
|
|
20241129,145300,99767250,5030,5040,5040,5030,8
|
|
20241129,145200,99727000,5050,5050,5050,5050,0
|
|
20241129,145100,99727000,5050,5050,5050,5050,0
|
|
20241129,145000,99727000,5050,5050,5050,5050,200
|
|
20241129,144900,98717000,5030,5030,5030,5030,7
|
|
20241129,144800,98681790,5040,5040,5040,5040,0
|
|
20241129,144700,98681790,5040,5040,5040,5040,1
|
|
20241129,144600,98676750,5030,5030,5030,5030,7
|
|
20241129,144500,98641540,5030,5030,5030,5030,30
|
|
20241129,144400,98490640,5030,5030,5030,5030,16
|
|
20241129,144300,98410160,5030,5030,5030,5030,0
|
|
20241129,144200,98410160,5030,5030,5030,5030,7
|
|
20241129,144100,98374950,5050,5050,5050,5050,0
|
|
20241129,144000,98374950,5050,5050,5050,5050,1
|
|
20241129,143900,98369900,5050,5030,5050,5030,9
|
|
20241129,143800,98324570,5030,5030,5030,5030,0
|
|
20241129,143700,98324570,5030,5030,5030,5030,956
|
|
20241129,143600,93515890,5020,5020,5020,5020,0
|
|
20241129,143500,93515890,5020,5020,5020,5020,7
|
|
20241129,143400,93480750,5030,5030,5030,5030,1
|
|
20241129,143300,93475720,5040,5040,5040,5040,0
|
|
20241129,143200,93475720,5040,5040,5040,5040,195
|
|
20241129,143100,92492920,5040,5040,5040,5040,98
|
|
20241129,143000,91999000,5040,5040,5040,5040,0
|
|
20241129,142900,91999000,5040,5040,5040,5040,0
|
|
20241129,142800,91999000,5040,5040,5040,5040,526
|
|
20241129,142700,89347960,5020,5020,5020,5020,0
|
|
20241129,142600,89347960,5020,5020,5020,5020,0
|
|
20241129,142500,89347960,5020,5020,5020,5020,41
|
|
20241129,142400,89142140,5020,5020,5020,5020,0
|
|
20241129,142300,89142140,5020,5020,5020,5020,0
|
|
20241129,142200,89142140,5020,5020,5020,5020,0
|
|
20241129,142100,89142140,5020,5020,5020,5020,7
|
|
20241129,142000,89107000,5020,5020,5020,5020,0
|
|
20241129,141900,89107000,5020,5020,5020,5020,0
|
|
20241129,141800,89107000,5020,5020,5020,5020,7
|
|
20241129,141700,89071860,5020,5020,5020,5020,0
|
|
20241129,141600,89071860,5020,5020,5020,5020,0
|
|
20241129,141500,89071860,5020,5020,5020,5020,0
|
|
20241129,141400,89071860,5020,5020,5020,5020,7
|
|
20241129,141300,89036720,5030,5030,5030,5030,0
|
|
20241129,141200,89036720,5030,5030,5030,5030,3
|
|
20241129,141100,89021630,5020,5020,5020,5020,7
|
|
20241129,141000,88986490,5020,5020,5020,5020,2
|
|
20241129,140900,88976450,5020,5020,5020,5020,0
|
|
20241129,140800,88976450,5020,5020,5020,5020,0
|
|
20241129,140700,88976450,5020,5020,5020,5020,7
|
|
20241129,140600,88941310,5020,5020,5020,5020,0
|
|
20241129,140500,88941310,5020,5020,5020,5020,0
|
|
20241129,140400,88941310,5020,5020,5020,5020,6
|
|
20241129,140300,88911190,5020,5020,5020,5020,0
|
|
20241129,140200,88911190,5020,5020,5020,5020,0
|
|
20241129,140100,88911190,5020,5020,5020,5020,0
|
|
20241129,140000,88911190,5020,5020,5020,5020,7
|
|
20241129,135900,88876050,5020,5020,5020,5020,0
|
|
20241129,135800,88876050,5020,5020,5020,5020,0
|
|
20241129,135700,88876050,5020,5020,5020,5020,7
|
|
20241129,135600,88840910,5040,5040,5040,5040,0
|
|
20241129,135500,88840910,5040,5040,5040,5040,0
|
|
20241129,135400,88840910,5040,5030,5040,5030,21
|
|
20241129,135300,88735080,5020,5030,5030,5020,3288
|
|
20241129,135200,72225210,5030,5030,5030,5030,0
|
|
20241129,135100,72225210,5030,5030,5030,5030,0
|
|
20241129,135000,72225210,5030,5040,5040,5030,9
|
|
20241129,134900,72179920,5030,5030,5030,5030,0
|
|
20241129,134800,72179920,5030,5030,5030,5030,0
|
|
20241129,134700,72179920,5030,5030,5030,5030,7
|
|
20241129,134600,72144710,5040,5040,5040,5040,0
|
|
20241129,134500,72144710,5040,5040,5040,5040,0
|
|
20241129,134400,72144710,5040,5040,5040,5040,5
|
|
20241129,134300,72119510,5030,5030,5030,5030,7
|
|
20241129,134200,72084300,5040,5040,5040,5040,0
|
|
20241129,134100,72084300,5040,5040,5040,5040,0
|
|
20241129,134000,72084300,5040,5030,5040,5030,8
|
|
20241129,133900,72044050,5030,5030,5030,5030,0
|
|
20241129,133800,72044050,5030,5030,5030,5030,0
|
|
20241129,133700,72044050,5030,5030,5030,5030,0
|
|
20241129,133600,72044050,5030,5030,5030,5030,7
|
|
20241129,133500,72008840,5030,5030,5030,5030,0
|
|
20241129,133400,72008840,5030,5030,5030,5030,0
|
|
20241129,133300,72008840,5030,5030,5030,5030,6
|
|
20241129,133200,71978660,5020,5020,5020,5020,0
|
|
20241129,133100,71978660,5020,5020,5020,5020,0
|
|
20241129,133000,71978660,5020,5020,5020,5020,0
|
|
20241129,132900,71978660,5020,5020,5020,5020,13
|
|
20241129,132800,71913400,5020,5020,5020,5020,0
|
|
20241129,132700,71913400,5020,5020,5020,5020,0
|
|
20241129,132600,71913400,5020,5030,5030,5020,36
|
|
20241129,132500,71732670,5020,5020,5020,5020,0
|
|
20241129,132400,71732670,5020,5020,5020,5020,0
|
|
20241129,132300,71732670,5020,5020,5020,5020,0
|
|
20241129,132200,71732670,5020,5020,5020,5020,7
|
|
20241129,132100,71697530,5020,5020,5020,5020,0
|
|
20241129,132000,71697530,5020,5020,5020,5020,0
|
|
20241129,131900,71697530,5020,5020,5020,5020,7
|
|
20241129,131800,71662390,5030,5030,5030,5030,260
|
|
20241129,131700,70354590,5020,5020,5020,5020,0
|
|
20241129,131600,70354590,5020,5020,5020,5020,0
|
|
20241129,131500,70354590,5020,5020,5020,5020,7
|
|
20241129,131400,70319450,5020,5020,5020,5020,0
|
|
20241129,131300,70319450,5020,5020,5020,5020,0
|
|
20241129,131200,70319450,5020,5020,5020,5020,7
|
|
20241129,131100,70284310,5020,5020,5020,5020,0
|
|
20241129,131000,70284310,5020,5020,5020,5020,0
|
|
20241129,130900,70284310,5020,5020,5020,5020,0
|
|
20241129,130800,70284310,5020,5020,5020,5020,7
|
|
20241129,130700,70249170,5020,5020,5020,5020,0
|
|
20241129,130600,70249170,5020,5020,5020,5020,0
|
|
20241129,130500,70249170,5020,5020,5020,5020,7
|
|
20241129,130400,70214030,5020,5020,5020,5020,0
|
|
20241129,130300,70214030,5020,5020,5020,5020,0
|
|
20241129,130200,70214030,5020,5020,5020,5020,0
|
|
20241129,130100,70214030,5020,5020,5020,5020,7
|
|
20241129,130000,70178890,5020,5020,5020,5020,0
|
|
20241129,125900,70178890,5020,5020,5020,5020,0
|
|
20241129,125800,70178890,5020,5020,5020,5020,6
|
|
20241129,125700,70148770,5020,5020,5020,5020,3
|
|
20241129,125600,70133710,5020,5020,5020,5020,0
|
|
20241129,125500,70133710,5020,5020,5020,5020,0
|
|
20241129,125400,70133710,5020,5020,5020,5020,7
|
|
20241129,125300,70098570,5020,5020,5020,5020,0
|
|
20241129,125200,70098570,5020,5020,5020,5020,0
|
|
20241129,125100,70098570,5020,5020,5030,5020,229
|
|
20241129,125000,68947000,5030,5030,5030,5030,0
|
|
20241129,124900,68947000,5030,5030,5030,5030,0
|
|
20241129,124800,68947000,5030,5030,5030,5030,3
|
|
20241129,124700,68931910,5020,5020,5020,5020,26
|
|
20241129,124600,68801390,5020,5020,5020,5020,123
|
|
20241129,124500,68183930,5020,5020,5020,5020,0
|
|
20241129,124400,68183930,5020,5020,5020,5020,7
|
|
20241129,124300,68148790,5030,5030,5030,5030,1
|
|
20241129,124200,68143760,5030,5030,5030,5030,2
|
|
20241129,124100,68133700,5020,5020,5020,5020,7
|
|
20241129,124000,68098560,5020,5020,5020,5020,0
|
|
20241129,123900,68098560,5020,5020,5020,5020,0
|
|
20241129,123800,68098560,5020,5030,5030,5020,1173
|
|
20241129,123700,62199540,5020,5020,5020,5020,55
|
|
20241129,123600,61923440,5020,5020,5020,5020,34
|
|
20241129,123500,61752760,5020,5020,5020,5020,0
|
|
20241129,123400,61752760,5020,5020,5020,5020,7
|
|
20241129,123300,61717620,5020,5020,5020,5020,0
|
|
20241129,123200,61717620,5020,5020,5020,5020,0
|
|
20241129,123100,61717620,5020,5030,5030,5020,149
|
|
20241129,123000,60968760,5030,5030,5030,5030,7
|
|
20241129,122900,60933550,5030,5030,5030,5030,0
|
|
20241129,122800,60933550,5030,5030,5030,5030,0
|
|
20241129,122700,60933550,5030,5030,5030,5030,7
|
|
20241129,122600,60898340,5030,5030,5030,5030,0
|
|
20241129,122500,60898340,5030,5030,5030,5030,0
|
|
20241129,122400,60898340,5030,5030,5030,5030,0
|
|
20241129,122300,60898340,5030,5030,5030,5030,6
|
|
20241129,122200,60868160,5030,5030,5030,5030,0
|
|
20241129,122100,60868160,5030,5030,5030,5030,0
|
|
20241129,122000,60868160,5030,5030,5030,5030,7
|
|
20241129,121900,60832950,5030,5030,5030,5030,9
|
|
20241129,121800,60787680,5030,5030,5030,5030,0
|
|
20241129,121700,60787680,5030,5030,5030,5030,0
|
|
20241129,121600,60787680,5030,5030,5030,5030,7
|
|
20241129,121500,60752470,5030,5030,5030,5030,0
|
|
20241129,121400,60752470,5030,5030,5030,5030,0
|
|
20241129,121300,60752470,5030,5030,5030,5030,7
|
|
20241129,121200,60717260,5020,5020,5020,5020,0
|
|
20241129,121100,60717260,5020,5020,5020,5020,0
|
|
20241129,121000,60717260,5020,5020,5020,5020,34
|
|
20241129,120900,60546580,5020,5030,5030,5020,8
|
|
20241129,120800,60506410,5030,5030,5030,5030,11
|
|
20241129,120700,60451080,5030,5030,5030,5030,0
|
|
20241129,120600,60451080,5030,5030,5030,5030,7
|
|
20241129,120500,60415870,5050,5050,5050,5050,7
|
|
20241129,120400,60380520,5020,5020,5020,5020,0
|
|
20241129,120300,60380520,5020,5020,5020,5020,0
|
|
20241129,120200,60380520,5020,5020,5020,5020,7
|
|
20241129,120100,60345380,5020,5020,5020,5020,0
|
|
20241129,120000,60345380,5020,5020,5020,5020,0
|
|
20241129,115900,60345380,5020,5020,5020,5020,7
|
|
20241129,115800,60310240,5020,5020,5020,5020,0
|
|
20241129,115700,60310240,5020,5020,5020,5020,10
|
|
20241129,115600,60260040,5020,5020,5020,5020,0
|
|
20241129,115500,60260040,5020,5020,5020,5020,7
|
|
20241129,115400,60224900,5020,5020,5020,5020,0
|
|
20241129,115300,60224900,5020,5020,5020,5020,0
|
|
20241129,115200,60224900,5020,5020,5020,5020,6
|
|
20241129,115100,60194780,5020,5020,5020,5020,0
|
|
20241129,115000,60194780,5020,5020,5020,5020,0
|
|
20241129,114900,60194780,5020,5020,5020,5020,0
|
|
20241129,114800,60194780,5020,5020,5020,5020,7
|
|
20241129,114700,60159640,5010,5010,5010,5010,0
|
|
20241129,114600,60159640,5010,5010,5010,5010,0
|
|
20241129,114500,60159640,5010,5010,5010,5010,7
|
|
20241129,114400,60124570,5010,5010,5010,5010,0
|
|
20241129,114300,60124570,5010,5010,5010,5010,54
|
|
20241129,114200,59854030,5020,5030,5030,5020,4882
|
|
20241129,114100,35322850,5030,5040,5040,5030,9
|
|
20241129,114000,35277560,5030,5030,5030,5030,0
|
|
20241129,113900,35277560,5030,5030,5030,5030,0
|
|
20241129,113800,35277560,5030,5030,5030,5030,229
|
|
20241129,113700,34125690,5030,5030,5030,5030,0
|
|
20241129,113600,34125690,5030,5030,5030,5030,0
|
|
20241129,113500,34125690,5030,5030,5030,5030,7
|
|
20241129,113400,34090480,5040,5040,5040,5040,0
|
|
20241129,113300,34090480,5040,5040,5040,5040,0
|
|
20241129,113200,34090480,5040,5040,5040,5040,10
|
|
20241129,113100,34040080,5040,5030,5040,5030,46
|
|
20241129,113000,33808310,5030,5030,5030,5030,30
|
|
20241129,112900,33657410,5030,5030,5030,5030,0
|
|
20241129,112800,33657410,5030,5030,5030,5030,7
|
|
20241129,112700,33622200,5030,5030,5030,5030,0
|
|
20241129,112600,33622200,5030,5030,5030,5030,0
|
|
20241129,112500,33622200,5030,5030,5030,5030,0
|
|
20241129,112400,33622200,5030,5030,5030,5030,7
|
|
20241129,112300,33586990,5030,5030,5030,5030,0
|
|
20241129,112200,33586990,5030,5030,5030,5030,0
|
|
20241129,112100,33586990,5030,5030,5030,5030,7
|
|
20241129,112000,33551780,5030,5030,5030,5030,0
|
|
20241129,111900,33551780,5030,5030,5030,5030,0
|
|
20241129,111800,33551780,5030,5030,5030,5030,20
|
|
20241129,111700,33451180,5030,5030,5030,5030,6
|
|
20241129,111600,33421000,5060,5060,5060,5060,1
|
|
20241129,111500,33415940,5030,5030,5030,5030,0
|
|
20241129,111400,33415940,5030,5030,5030,5030,7
|
|
20241129,111300,33380730,5040,5040,5040,5040,1
|
|
20241129,111200,33375690,5030,5030,5030,5030,0
|
|
20241129,111100,33375690,5030,5030,5030,5030,0
|
|
20241129,111000,33375690,5030,5030,5030,5030,7
|
|
20241129,110900,33340480,5030,5030,5030,5030,0
|
|
20241129,110800,33340480,5030,5030,5030,5030,0
|
|
20241129,110700,33340480,5030,5030,5030,5030,7
|
|
20241129,110600,33305270,5030,5030,5030,5030,0
|
|
20241129,110500,33305270,5030,5030,5030,5030,0
|
|
20241129,110400,33305270,5030,5030,5030,5030,0
|
|
20241129,110300,33305270,5030,5030,5030,5030,7
|
|
20241129,110200,33270060,5030,5030,5030,5030,0
|
|
20241129,110100,33270060,5030,5030,5030,5030,0
|
|
20241129,110000,33270060,5030,5030,5030,5030,7
|
|
20241129,105900,33234850,5030,5030,5030,5030,100
|
|
20241129,105800,32731850,5030,5030,5030,5030,0
|
|
20241129,105700,32731850,5030,5030,5030,5030,0
|
|
20241129,105600,32731850,5030,5030,5030,5030,0
|
|
20241129,105500,32731850,5030,5030,5030,5030,0
|
|
20241129,105400,32731850,5030,5030,5030,5030,0
|
|
20241129,105300,32731850,5030,5030,5030,5030,0
|
|
20241129,105200,32731850,5030,5030,5030,5030,0
|
|
20241129,105100,32731850,5030,5040,5040,5030,185
|
|
20241129,105000,31800000,5080,5080,5080,5080,0
|
|
20241129,104900,31800000,5080,5080,5080,5080,0
|
|
20241129,104800,31800000,5080,5080,5080,5080,4
|
|
20241129,104700,31779680,5030,5030,5030,5030,29
|
|
20241129,104600,31633810,5030,5030,5030,5030,0
|
|
20241129,104500,31633810,5030,5030,5030,5030,0
|
|
20241129,104400,31633810,5030,5070,5070,5030,196
|
|
20241129,104300,30647410,5070,5070,5070,5070,0
|
|
20241129,104200,30647410,5070,5070,5070,5070,0
|
|
20241129,104100,30647410,5070,5070,5070,5070,0
|
|
20241129,104000,30647410,5070,5070,5070,5070,705
|
|
20241129,103900,27073060,5070,5070,5070,5070,0
|
|
20241129,103800,27073060,5070,5070,5070,5070,0
|
|
20241129,103700,27073060,5070,5070,5070,5070,40
|
|
20241129,103600,26870260,5070,5070,5070,5070,0
|
|
20241129,103500,26870260,5070,5070,5070,5070,0
|
|
20241129,103400,26870260,5070,5070,5070,5070,0
|
|
20241129,103300,26870260,5070,5070,5070,5070,0
|
|
20241129,103200,26870260,5070,5070,5070,5070,0
|
|
20241129,103100,26870260,5070,5070,5070,5070,0
|
|
20241129,103000,26870260,5070,5070,5070,5070,0
|
|
20241129,102900,26870260,5070,5070,5070,5070,2
|
|
20241129,102800,26860120,5080,5080,5080,5080,0
|
|
20241129,102700,26860120,5080,5080,5080,5080,0
|
|
20241129,102600,26860120,5080,5080,5080,5080,0
|
|
20241129,102500,26860120,5080,5060,5080,5060,75
|
|
20241129,102400,26480460,5060,5060,5060,5060,0
|
|
20241129,102300,26480460,5060,5060,5060,5060,7
|
|
20241129,102200,26445040,5060,5060,5060,5060,0
|
|
20241129,102100,26445040,5060,5060,5060,5060,0
|
|
20241129,102000,26445040,5060,5060,5060,5060,2
|
|
20241129,101900,26434920,5030,5030,5030,5030,0
|
|
20241129,101800,26434920,5030,5030,5030,5030,67
|
|
20241129,101700,26097910,5040,5040,5040,5040,33
|
|
20241129,101600,25931590,5040,5040,5040,5040,77
|
|
20241129,101500,25543510,5050,5050,5050,5050,100
|
|
20241129,101400,25038510,5030,5030,5030,5030,0
|
|
20241129,101300,25038510,5030,5030,5030,5030,0
|
|
20241129,101200,25038510,5030,5030,5030,5020,122
|
|
20241129,101100,24425140,5030,5030,5030,5030,38
|
|
20241129,101000,24234000,5020,5020,5020,5020,5
|
|
20241129,100900,24208900,5020,5020,5020,5020,53
|
|
20241129,100800,23942840,5020,5020,5020,5020,0
|
|
20241129,100700,23942840,5020,5020,5020,5020,0
|
|
20241129,100600,23942840,5020,5020,5020,5020,58
|
|
20241129,100500,23651680,5020,5020,5020,5020,300
|
|
20241129,100400,22145680,5020,5020,5020,5020,0
|
|
20241129,100300,22145680,5020,5020,5020,5020,496
|
|
20241129,100200,19655760,5020,5020,5020,5020,59
|
|
20241129,100100,19359580,5020,5020,5020,5020,0
|
|
20241129,100000,19359580,5020,5020,5020,5020,0
|
|
20241129,095900,19359580,5020,5020,5020,5020,0
|
|
20241129,095800,19359580,5020,5030,5030,5020,140
|
|
20241129,095700,18655780,5020,5020,5020,5020,0
|
|
20241129,095600,18655780,5020,5020,5020,5020,0
|
|
20241129,095500,18655780,5020,5020,5020,5020,285
|
|
20241129,095400,17225080,5030,5030,5030,5030,0
|
|
20241129,095300,17225080,5030,5030,5030,5020,1558
|
|
20241129,095200,9388910,5030,5030,5030,5030,0
|
|
20241129,095100,9388910,5030,5030,5030,5030,100
|
|
20241129,095000,8885910,5030,5030,5030,5030,0
|
|
20241129,094900,8885910,5030,5030,5030,5030,0
|
|
20241129,094800,8885910,5030,5040,5070,5030,338
|
|
20241129,094700,7182670,5070,5070,5070,5070,0
|
|
20241129,094600,7182670,5070,5070,5070,5070,0
|
|
20241129,094500,7182670,5070,5070,5070,5070,5
|
|
20241129,094400,7157320,5070,5070,5070,5070,4
|
|
20241129,094300,7137040,5070,5070,5070,5070,0
|
|
20241129,094200,7137040,5070,5070,5070,5070,1
|
|
20241129,094100,7131970,5040,5040,5040,5040,0
|
|
20241129,094000,7131970,5040,5040,5040,5040,0
|
|
20241129,093900,7131970,5040,5040,5040,5040,0
|
|
20241129,093800,7131970,5040,5040,5040,5040,198
|
|
20241129,093700,6134050,5030,5030,5030,5030,0
|
|
20241129,093600,6134050,5030,5030,5030,5030,0
|
|
20241129,093500,6134050,5030,5030,5030,5030,0
|
|
20241129,093400,6134050,5030,5030,5030,5030,0
|
|
20241129,093300,6134050,5030,5030,5030,5030,10
|
|
20241129,093200,6083750,5030,5030,5030,5030,0
|
|
20241129,093100,6083750,5030,5030,5030,5030,0
|
|
20241129,093000,6083750,5030,5030,5030,5030,0
|
|
20241129,092900,6083750,5030,5030,5030,5030,0
|
|
20241129,092800,6083750,5030,5030,5030,5030,0
|
|
20241129,092700,6083750,5030,5030,5030,5030,0
|
|
20241129,092600,6083750,5030,5030,5030,5030,200
|
|
20241129,092500,5077750,5020,5020,5020,5020,0
|
|
20241129,092400,5077750,5020,5020,5020,5020,0
|
|
20241129,092300,5077750,5020,5020,5020,5020,0
|
|
20241129,092200,5077750,5020,5020,5020,5020,0
|
|
20241129,092100,5077750,5020,5030,5030,5020,212
|
|
20241129,092000,4013500,5030,5030,5030,5030,118
|
|
20241129,091900,3419960,5070,5070,5070,5070,0
|
|
20241129,091800,3419960,5070,5070,5070,5070,1
|
|
20241129,091700,3414890,5040,5040,5040,5040,2
|
|
20241129,091600,3404810,5040,5040,5040,5040,20
|
|
20241129,091500,3304010,5030,5030,5030,5030,0
|
|
20241129,091400,3304010,5030,5030,5030,5030,0
|
|
20241129,091300,3304010,5030,5030,5030,5030,0
|
|
20241129,091200,3304010,5030,5030,5030,5030,0
|
|
20241129,091100,3304010,5030,5030,5030,5030,57
|
|
20241129,091000,3017300,5030,5030,5080,5030,51
|
|
20241129,090900,2759970,5100,5070,5100,5030,53
|
|
20241129,090800,2491220,5080,5080,5080,5080,0
|
|
20241129,090700,2491220,5080,5080,5080,5080,40
|
|
20241129,090600,2288020,5080,5080,5080,5080,0
|
|
20241129,090500,2288020,5080,5080,5080,5080,40
|
|
20241129,090400,2084820,5070,5070,5070,5070,0
|
|
20241129,090300,2084820,5070,5070,5070,5070,0
|
|
20241129,090200,2084820,5070,5070,5070,5070,0
|
|
20241129,090100,2084820,5070,5070,5070,5070,0
|
|
20241129,090000,2084820,5070,5060,5070,5060,412
|