680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201700,288145100,4365,4365,4365,4365,772
|
|
20241129,201600,288145100,4365,4365,4365,4365,0
|
|
20241129,201500,288145100,4365,4365,4365,4365,0
|
|
20241129,201400,288145100,4365,4365,4365,4365,0
|
|
20241129,201300,288145100,4365,4365,4365,4365,0
|
|
20241129,201200,288145100,4365,4365,4365,4365,0
|
|
20241129,201100,288145100,4365,4365,4365,4365,0
|
|
20241129,201000,288145100,4365,4365,4365,4365,0
|
|
20241129,200900,288145100,4365,4365,4365,4365,0
|
|
20241129,200800,288145100,4365,4365,4365,4365,0
|
|
20241129,200700,288145100,4365,4365,4365,4365,0
|
|
20241129,200600,288145100,4365,4365,4365,4365,0
|
|
20241129,200500,288145100,4365,4365,4365,4365,0
|
|
20241129,200400,288145100,4365,4365,4365,4365,0
|
|
20241129,200300,288145100,4365,4365,4365,4365,0
|
|
20241129,200200,288145100,4365,4365,4365,4365,0
|
|
20241129,200100,288145100,4365,4365,4365,4365,0
|
|
20241129,200000,288145100,4365,4365,4365,4365,0
|
|
20241129,195900,288145100,4365,4365,4365,4365,0
|
|
20241129,195800,288145100,4365,4365,4365,4365,0
|
|
20241129,195700,288145100,4365,4365,4365,4365,0
|
|
20241129,195600,288145100,4365,4365,4365,4365,0
|
|
20241129,195500,288145100,4365,4365,4365,4365,0
|
|
20241129,195400,288145100,4365,4365,4365,4365,0
|
|
20241129,195300,288145100,4365,4365,4365,4365,0
|
|
20241129,195200,288145100,4365,4365,4365,4365,0
|
|
20241129,195100,288145100,4365,4365,4365,4365,0
|
|
20241129,195000,288145100,4365,4365,4365,4365,0
|
|
20241129,194900,288145100,4365,4365,4365,4365,0
|
|
20241129,194800,288145100,4365,4365,4365,4365,0
|
|
20241129,194700,288145100,4365,4365,4365,4365,772
|
|
20241129,194600,288145100,4365,4365,4365,4365,0
|
|
20241129,194500,288145100,4365,4365,4365,4365,0
|
|
20241129,194400,288145100,4365,4365,4365,4365,0
|
|
20241129,194300,288145100,4365,4365,4365,4365,0
|
|
20241129,194200,288145100,4365,4365,4365,4365,0
|
|
20241129,194100,288145100,4365,4365,4365,4365,0
|
|
20241129,194000,288145100,4365,4365,4365,4365,0
|
|
20241129,193900,288145100,4365,4365,4365,4365,0
|
|
20241129,193800,288145100,4365,4365,4365,4365,0
|
|
20241129,193700,288145100,4365,4365,4365,4365,0
|
|
20241129,193600,288145100,4365,4365,4365,4365,0
|
|
20241129,193500,288145100,4365,4365,4365,4365,0
|
|
20241129,193400,288145100,4365,4365,4365,4365,0
|
|
20241129,193300,288145100,4365,4365,4365,4365,0
|
|
20241129,193200,288145100,4365,4365,4365,4365,0
|
|
20241129,193100,288145100,4365,4365,4365,4365,0
|
|
20241129,193000,288145100,4365,4365,4365,4365,0
|
|
20241129,192900,288145100,4365,4365,4365,4365,0
|
|
20241129,192800,288145100,4365,4365,4365,4365,0
|
|
20241129,192700,288145100,4365,4365,4365,4365,0
|
|
20241129,192600,288145100,4365,4365,4365,4365,0
|
|
20241129,192500,288145100,4365,4365,4365,4365,0
|
|
20241129,192400,288145100,4365,4365,4365,4365,0
|
|
20241129,192300,288145100,4365,4365,4365,4365,0
|
|
20241129,192200,288145100,4365,4365,4365,4365,0
|
|
20241129,192100,288145100,4365,4365,4365,4365,0
|
|
20241129,192000,288145100,4365,4365,4365,4365,0
|
|
20241129,191900,288145100,4365,4365,4365,4365,0
|
|
20241129,191800,288145100,4365,4365,4365,4365,0
|
|
20241129,191700,288145100,4365,4365,4365,4365,772
|
|
20241129,191600,288145100,4365,4365,4365,4365,0
|
|
20241129,191500,288145100,4365,4365,4365,4365,0
|
|
20241129,191400,288145100,4365,4365,4365,4365,0
|
|
20241129,191300,288145100,4365,4365,4365,4365,0
|
|
20241129,191200,288145100,4365,4365,4365,4365,0
|
|
20241129,191100,288145100,4365,4365,4365,4365,0
|
|
20241129,191000,288145100,4365,4365,4365,4365,0
|
|
20241129,190900,288145100,4365,4365,4365,4365,0
|
|
20241129,190800,288145100,4365,4365,4365,4365,0
|
|
20241129,190700,288145100,4365,4365,4365,4365,0
|
|
20241129,190600,288145100,4365,4365,4365,4365,0
|
|
20241129,190500,288145100,4365,4365,4365,4365,0
|
|
20241129,190400,288145100,4365,4365,4365,4365,0
|
|
20241129,190300,288145100,4365,4365,4365,4365,0
|
|
20241129,190200,288145100,4365,4365,4365,4365,0
|
|
20241129,190100,288145100,4365,4365,4365,4365,0
|
|
20241129,190000,288145100,4365,4365,4365,4365,0
|
|
20241129,185900,288145100,4365,4365,4365,4365,0
|
|
20241129,185800,288145100,4365,4365,4365,4365,0
|
|
20241129,185700,288145100,4365,4365,4365,4365,0
|
|
20241129,185600,288145100,4365,4365,4365,4365,0
|
|
20241129,185500,288145100,4365,4365,4365,4365,0
|
|
20241129,185400,288145100,4365,4365,4365,4365,0
|
|
20241129,185300,288145100,4365,4365,4365,4365,0
|
|
20241129,185200,288145100,4365,4365,4365,4365,0
|
|
20241129,185100,288145100,4365,4365,4365,4365,0
|
|
20241129,185000,288145100,4365,4365,4365,4365,0
|
|
20241129,184900,288145100,4365,4365,4365,4365,0
|
|
20241129,184800,288145100,4365,4365,4365,4365,0
|
|
20241129,184700,288145100,4365,4365,4365,4365,772
|
|
20241129,184600,288145100,4365,4365,4365,4365,0
|
|
20241129,184500,288145100,4365,4365,4365,4365,0
|
|
20241129,184400,288145100,4365,4365,4365,4365,0
|
|
20241129,184300,288145100,4365,4365,4365,4365,0
|
|
20241129,184200,288145100,4365,4365,4365,4365,0
|
|
20241129,184100,288145100,4365,4365,4365,4365,0
|
|
20241129,184000,288145100,4365,4365,4365,4365,0
|
|
20241129,183900,288145100,4365,4365,4365,4365,0
|
|
20241129,183800,288145100,4365,4365,4365,4365,0
|
|
20241129,183700,288145100,4365,4365,4365,4365,0
|
|
20241129,183600,288145100,4365,4365,4365,4365,0
|
|
20241129,183500,288145100,4365,4365,4365,4365,0
|
|
20241129,183400,288145100,4365,4365,4365,4365,0
|
|
20241129,183300,288145100,4365,4365,4365,4365,0
|
|
20241129,183200,288145100,4365,4365,4365,4365,0
|
|
20241129,183100,288145100,4365,4365,4365,4365,0
|
|
20241129,183000,288145100,4365,4365,4365,4365,0
|
|
20241129,182900,288145100,4365,4365,4365,4365,0
|
|
20241129,182800,288145100,4365,4365,4365,4365,0
|
|
20241129,182700,288145100,4365,4365,4365,4365,0
|
|
20241129,182600,288145100,4365,4365,4365,4365,0
|
|
20241129,182500,288145100,4365,4365,4365,4365,0
|
|
20241129,182400,288145100,4365,4365,4365,4365,0
|
|
20241129,182300,288145100,4365,4365,4365,4365,0
|
|
20241129,182200,288145100,4365,4365,4365,4365,0
|
|
20241129,182100,288145100,4365,4365,4365,4365,0
|
|
20241129,182000,288145100,4365,4365,4365,4365,0
|
|
20241129,181900,288145100,4365,4365,4365,4365,0
|
|
20241129,181800,288145100,4365,4365,4365,4365,0
|
|
20241129,181700,288145100,4365,4365,4365,4365,772
|
|
20241129,181600,288145100,4365,4365,4365,4365,0
|
|
20241129,181500,288145100,4365,4365,4365,4365,0
|
|
20241129,181400,288145100,4365,4365,4365,4365,0
|
|
20241129,181300,288145100,4365,4365,4365,4365,0
|
|
20241129,181200,288145100,4365,4365,4365,4365,0
|
|
20241129,181100,288145100,4365,4365,4365,4365,0
|
|
20241129,181000,288145100,4365,4365,4365,4365,0
|
|
20241129,180900,288145100,4365,4365,4365,4365,0
|
|
20241129,180800,288145100,4365,4365,4365,4365,0
|
|
20241129,180700,288145100,4365,4365,4365,4365,0
|
|
20241129,180600,288145100,4365,4365,4365,4365,0
|
|
20241129,180500,288145100,4365,4365,4365,4365,0
|
|
20241129,180400,288145100,4365,4365,4365,4365,0
|
|
20241129,180300,288145100,4365,4365,4365,4365,0
|
|
20241129,180200,288145100,4365,4365,4365,4365,0
|
|
20241129,180100,288145100,4365,4365,4365,4365,0
|
|
20241129,180000,288145100,4365,4365,4365,4365,0
|
|
20241129,175900,288145100,4365,4365,4365,4365,0
|
|
20241129,175800,288145100,4365,4365,4365,4365,0
|
|
20241129,175700,288145100,4365,4365,4365,4365,0
|
|
20241129,175600,288145100,4365,4365,4365,4365,0
|
|
20241129,175500,288145100,4365,4365,4365,4365,0
|
|
20241129,175400,288145100,4365,4365,4365,4365,0
|
|
20241129,175300,288145100,4365,4365,4365,4365,0
|
|
20241129,175200,288145100,4365,4365,4365,4365,0
|
|
20241129,175100,288145100,4365,4365,4365,4365,0
|
|
20241129,175000,288145100,4365,4365,4365,4365,0
|
|
20241129,174900,288145100,4365,4365,4365,4365,0
|
|
20241129,174800,288145100,4365,4365,4365,4365,0
|
|
20241129,174700,288145100,4365,4365,4365,4365,772
|
|
20241129,174600,288145100,4365,4365,4365,4365,0
|
|
20241129,174500,288145100,4365,4365,4365,4365,0
|
|
20241129,174400,288145100,4365,4365,4365,4365,0
|
|
20241129,174300,288145100,4365,4365,4365,4365,0
|
|
20241129,174200,288145100,4365,4365,4365,4365,0
|
|
20241129,174100,288145100,4365,4365,4365,4365,0
|
|
20241129,174000,288145100,4365,4365,4365,4365,0
|
|
20241129,173900,288145100,4365,4365,4365,4365,0
|
|
20241129,173800,288145100,4365,4365,4365,4365,0
|
|
20241129,173700,288145100,4365,4365,4365,4365,0
|
|
20241129,173600,288145100,4365,4365,4365,4365,0
|
|
20241129,173500,288145100,4365,4365,4365,4365,0
|
|
20241129,173400,288145100,4365,4365,4365,4365,0
|
|
20241129,173300,288145100,4365,4365,4365,4365,0
|
|
20241129,173200,288145100,4365,4365,4365,4365,0
|
|
20241129,173100,288145100,4365,4365,4365,4365,0
|
|
20241129,173000,288145100,4365,4365,4365,4365,0
|
|
20241129,172900,288145100,4365,4365,4365,4365,0
|
|
20241129,172800,288145100,4365,4365,4365,4365,0
|
|
20241129,172700,288145100,4365,4365,4365,4365,0
|
|
20241129,172600,288145100,4365,4365,4365,4365,0
|
|
20241129,172500,288145100,4365,4365,4365,4365,0
|
|
20241129,172400,288145100,4365,4365,4365,4365,0
|
|
20241129,172300,288145100,4365,4365,4365,4365,0
|
|
20241129,172200,288145100,4365,4365,4365,4365,0
|
|
20241129,172100,288145100,4365,4365,4365,4365,0
|
|
20241129,172000,288145100,4365,4365,4365,4365,0
|
|
20241129,171900,288145100,4365,4365,4365,4365,0
|
|
20241129,171800,288145100,4365,4365,4365,4365,0
|
|
20241129,171700,288145100,4365,4365,4365,4365,772
|
|
20241129,171600,288145100,4365,4365,4365,4365,0
|
|
20241129,171500,288145100,4365,4365,4365,4365,0
|
|
20241129,171400,288145100,4365,4365,4365,4365,0
|
|
20241129,171300,288145100,4365,4365,4365,4365,0
|
|
20241129,171200,288145100,4365,4365,4365,4365,0
|
|
20241129,171100,288145100,4365,4365,4365,4365,0
|
|
20241129,171000,288145100,4365,4365,4365,4365,0
|
|
20241129,170900,288145100,4365,4365,4365,4365,0
|
|
20241129,170800,288145100,4365,4365,4365,4365,0
|
|
20241129,170700,288145100,4365,4365,4365,4365,0
|
|
20241129,170600,288145100,4365,4365,4365,4365,0
|
|
20241129,170500,288145100,4365,4365,4365,4365,0
|
|
20241129,170400,288145100,4365,4365,4365,4365,0
|
|
20241129,170300,288145100,4365,4365,4365,4365,0
|
|
20241129,170200,288145100,4365,4365,4365,4365,0
|
|
20241129,170100,288145100,4365,4365,4365,4365,0
|
|
20241129,170000,288145100,4365,4365,4365,4365,0
|
|
20241129,165900,288145100,4365,4365,4365,4365,0
|
|
20241129,165800,288145100,4365,4365,4365,4365,0
|
|
20241129,165700,288145100,4365,4365,4365,4365,0
|
|
20241129,165600,288145100,4365,4365,4365,4365,0
|
|
20241129,165500,288145100,4365,4365,4365,4365,0
|
|
20241129,165400,288145100,4365,4365,4365,4365,0
|
|
20241129,165300,288145100,4365,4365,4365,4365,0
|
|
20241129,165200,288145100,4365,4365,4365,4365,0
|
|
20241129,165100,288145100,4365,4365,4365,4365,0
|
|
20241129,165000,288145100,4365,4365,4365,4365,0
|
|
20241129,164900,288145100,4365,4365,4365,4365,0
|
|
20241129,164800,288145100,4365,4365,4365,4365,0
|
|
20241129,164700,288145100,4365,4365,4365,4365,772
|
|
20241129,164600,288145100,4365,4365,4365,4365,0
|
|
20241129,164500,288145100,4365,4365,4365,4365,0
|
|
20241129,164400,288145100,4365,4365,4365,4365,0
|
|
20241129,164300,288145100,4365,4365,4365,4365,0
|
|
20241129,164200,288145100,4365,4365,4365,4365,0
|
|
20241129,164100,288145100,4365,4365,4365,4365,0
|
|
20241129,164000,288145100,4365,4365,4365,4365,0
|
|
20241129,163900,288145100,4365,4365,4365,4365,0
|
|
20241129,163800,288145100,4365,4365,4365,4365,0
|
|
20241129,163700,288145100,4365,4365,4365,4365,0
|
|
20241129,163600,288145100,4365,4365,4365,4365,0
|
|
20241129,163500,288145100,4365,4365,4365,4365,0
|
|
20241129,163400,288145100,4365,4365,4365,4365,0
|
|
20241129,163300,288145100,4365,4365,4365,4365,0
|
|
20241129,163200,288145100,4365,4365,4365,4365,0
|
|
20241129,163100,288145100,4365,4365,4365,4365,0
|
|
20241129,163000,288145100,4365,4365,4365,4365,0
|
|
20241129,162900,288145100,4365,4365,4365,4365,0
|
|
20241129,162800,288145100,4365,4365,4365,4365,0
|
|
20241129,162700,288145100,4365,4365,4365,4365,0
|
|
20241129,162600,288145100,4365,4365,4365,4365,0
|
|
20241129,162500,288145100,4365,4365,4365,4365,0
|
|
20241129,162400,288145100,4365,4365,4365,4365,0
|
|
20241129,162300,288145100,4365,4365,4365,4365,0
|
|
20241129,162200,288145100,4365,4365,4365,4365,0
|
|
20241129,162100,288145100,4365,4365,4365,4365,0
|
|
20241129,162000,288145100,4365,4365,4365,4365,0
|
|
20241129,161900,288145100,4365,4365,4365,4365,0
|
|
20241129,161800,288145100,4365,4365,4365,4365,0
|
|
20241129,161700,288145100,4365,4365,4365,4365,772
|
|
20241129,161600,288145100,4365,4365,4365,4365,0
|
|
20241129,161500,288145100,4365,4365,4365,4365,0
|
|
20241129,161400,288145100,4365,4365,4365,4365,0
|
|
20241129,161300,288145100,4365,4365,4365,4365,0
|
|
20241129,161200,288145100,4365,4365,4365,4365,0
|
|
20241129,161100,288145100,4365,4365,4365,4365,0
|
|
20241129,161000,288145100,4365,4365,4365,4365,0
|
|
20241129,160900,288145100,4365,4365,4365,4365,0
|
|
20241129,160800,288145100,4365,4365,4365,4365,0
|
|
20241129,160700,288145100,4365,4365,4365,4365,0
|
|
20241129,160600,288145100,4365,4365,4365,4365,0
|
|
20241129,160500,288145100,4365,4365,4365,4365,0
|
|
20241129,160400,288145100,4365,4365,4365,4365,0
|
|
20241129,160300,288145100,4365,4365,4365,4365,0
|
|
20241129,160200,288145100,4365,4365,4365,4365,0
|
|
20241129,160100,288145100,4365,4365,4365,4365,0
|
|
20241129,160000,288145100,4365,4365,4365,4365,0
|
|
20241129,155900,288145100,4365,4365,4365,4365,0
|
|
20241129,155800,288145100,4365,4365,4365,4365,0
|
|
20241129,155700,288145100,4365,4365,4365,4365,0
|
|
20241129,155600,288145100,4365,4365,4365,4365,0
|
|
20241129,155500,288145100,4365,4365,4365,4365,0
|
|
20241129,155400,288145100,4365,4365,4365,4365,0
|
|
20241129,155300,288145100,4365,4365,4365,4365,0
|
|
20241129,155200,288145100,4365,4365,4365,4365,0
|
|
20241129,155100,288145100,4365,4365,4365,4365,0
|
|
20241129,155000,288145100,4365,4365,4365,4365,0
|
|
20241129,154900,288145100,4365,4365,4365,4365,0
|
|
20241129,154800,288145100,4365,4365,4365,4365,0
|
|
20241129,154700,288145100,4365,4365,4365,4365,772
|
|
20241129,154600,288145100,4365,4365,4365,4365,0
|
|
20241129,154500,288145100,4365,4365,4365,4365,0
|
|
20241129,154400,288145100,4365,4365,4365,4365,0
|
|
20241129,154300,288145100,4365,4365,4365,4365,0
|
|
20241129,154200,288145100,4365,4365,4365,4365,0
|
|
20241129,154100,288145100,4365,4365,4365,4365,0
|
|
20241129,154000,288145100,4365,4365,4365,4365,0
|
|
20241129,153900,288145100,4365,4365,4365,4365,0
|
|
20241129,153800,288145100,4365,4365,4365,4365,0
|
|
20241129,153700,288145100,4365,4365,4365,4365,0
|
|
20241129,153600,288145100,4365,4365,4365,4365,0
|
|
20241129,153500,288145100,4365,4365,4365,4365,0
|
|
20241129,153400,288145100,4365,4365,4365,4365,0
|
|
20241129,153300,288145100,4365,4365,4365,4365,0
|
|
20241129,153200,288145100,4365,4365,4365,4365,0
|
|
20241129,153100,288145100,4365,4365,4365,4365,0
|
|
20241129,153000,288145100,4365,4365,4365,4365,772
|
|
20241129,152900,284775320,4365,4365,4365,4365,0
|
|
20241129,152800,284775320,4365,4365,4365,4365,0
|
|
20241129,152700,284775320,4365,4365,4365,4365,0
|
|
20241129,152600,284775320,4365,4365,4365,4365,0
|
|
20241129,152500,284775320,4365,4365,4365,4365,0
|
|
20241129,152400,284775320,4365,4365,4365,4365,0
|
|
20241129,152300,284775320,4365,4365,4365,4365,0
|
|
20241129,152200,284775320,4365,4365,4365,4365,0
|
|
20241129,152100,284775320,4365,4365,4365,4365,0
|
|
20241129,152000,284775320,4365,4365,4365,4365,0
|
|
20241129,151900,284775320,4365,4365,4365,4365,230
|
|
20241129,151800,283771370,4370,4375,4375,4370,36
|
|
20241129,151700,283613975,4375,4375,4375,4375,6
|
|
20241129,151600,283587725,4365,4365,4365,4365,0
|
|
20241129,151500,283587725,4365,4365,4365,4365,9
|
|
20241129,151400,283548440,4390,4390,4390,4390,0
|
|
20241129,151300,283548440,4390,4390,4390,4390,0
|
|
20241129,151200,283548440,4390,4390,4390,4390,1
|
|
20241129,151100,283544050,4385,4390,4390,4385,3
|
|
20241129,151000,283530890,4365,4365,4365,4365,18
|
|
20241129,150900,283452320,4365,4365,4365,4365,0
|
|
20241129,150800,283452320,4365,4370,4370,4365,1404
|
|
20241129,150700,277322550,4370,4370,4370,4370,230
|
|
20241129,150600,276317450,4380,4380,4380,4380,55
|
|
20241129,150500,276076550,4380,4380,4380,4380,63
|
|
20241129,150400,275800610,4380,4380,4380,4380,1
|
|
20241129,150300,275796230,4370,4370,4370,4370,0
|
|
20241129,150200,275796230,4370,4370,4370,4370,717
|
|
20241129,150100,272662940,4370,4370,4370,4370,684
|
|
20241129,150000,269673860,4390,4390,4390,4390,0
|
|
20241129,145900,269673860,4390,4390,4390,4390,0
|
|
20241129,145800,269673860,4390,4390,4390,4390,0
|
|
20241129,145700,269673860,4390,4390,4390,4390,1
|
|
20241129,145600,269669470,4380,4380,4380,4380,0
|
|
20241129,145500,269669470,4380,4395,4395,4380,22
|
|
20241129,145400,269572945,4395,4395,4395,4395,1
|
|
20241129,145300,269568550,4375,4375,4375,4375,0
|
|
20241129,145200,269568550,4375,4375,4375,4375,592
|
|
20241129,145100,266978550,4375,4375,4375,4375,50
|
|
20241129,145000,266759800,4395,4395,4395,4395,1
|
|
20241129,144900,266755405,4380,4380,4380,4380,41
|
|
20241129,144800,266575825,4395,4395,4395,4395,0
|
|
20241129,144700,266575825,4395,4395,4395,4395,1
|
|
20241129,144600,266571430,4375,4375,4375,4375,0
|
|
20241129,144500,266571430,4375,4375,4375,4375,0
|
|
20241129,144400,266571430,4375,4375,4375,4375,0
|
|
20241129,144300,266571430,4375,4380,4380,4375,500
|
|
20241129,144200,264382840,4380,4400,4400,4380,54
|
|
20241129,144100,264146260,4400,4400,4400,4400,1
|
|
20241129,144000,264141860,4380,4380,4380,4380,0
|
|
20241129,143900,264141860,4380,4380,4380,4380,209
|
|
20241129,143800,263226440,4380,4400,4400,4380,19
|
|
20241129,143700,263142965,4400,4400,4400,4400,0
|
|
20241129,143600,263142965,4400,4400,4400,4400,14
|
|
20241129,143500,263081365,4400,4400,4400,4400,13
|
|
20241129,143400,263024165,4400,4400,4400,4400,1
|
|
20241129,143300,263019765,4380,4400,4400,4380,2
|
|
20241129,143200,263010985,4400,4400,4400,4400,1
|
|
20241129,143100,263006585,4385,4385,4385,4385,343
|
|
20241129,143000,261502530,4400,4400,4400,4400,0
|
|
20241129,142900,261502530,4400,4400,4400,4400,2
|
|
20241129,142800,261493730,4400,4400,4400,4400,0
|
|
20241129,142700,261493730,4400,4400,4400,4400,0
|
|
20241129,142600,261493730,4400,4400,4400,4400,0
|
|
20241129,142500,261493730,4400,4400,4400,4400,0
|
|
20241129,142400,261493730,4400,4400,4400,4400,1
|
|
20241129,142300,261489330,4390,4390,4390,4390,12
|
|
20241129,142200,261436650,4400,4400,4400,4400,0
|
|
20241129,142100,261436650,4400,4400,4400,4400,0
|
|
20241129,142000,261436650,4400,4400,4400,4400,0
|
|
20241129,141900,261436650,4400,4400,4400,4400,0
|
|
20241129,141800,261436650,4400,4400,4400,4400,1
|
|
20241129,141700,261432250,4390,4390,4390,4390,150
|
|
20241129,141600,260773750,4400,4400,4400,4385,89
|
|
20241129,141500,260383095,4400,4400,4400,4400,1
|
|
20241129,141400,260378695,4400,4400,4400,4400,0
|
|
20241129,141300,260378695,4400,4400,4400,4400,0
|
|
20241129,141200,260378695,4400,4400,4400,4400,0
|
|
20241129,141100,260378695,4400,4400,4400,4400,101
|
|
20241129,141000,259934295,4400,4400,4400,4400,0
|
|
20241129,140900,259934295,4400,4400,4400,4400,0
|
|
20241129,140800,259934295,4400,4400,4400,4400,0
|
|
20241129,140700,259934295,4400,4400,4400,4400,0
|
|
20241129,140600,259934295,4400,4400,4400,4400,100
|
|
20241129,140500,259494295,4400,4400,4400,4400,0
|
|
20241129,140400,259494295,4400,4400,4400,4400,2
|
|
20241129,140300,259485495,4380,4380,4380,4380,77
|
|
20241129,140200,259148235,4405,4405,4405,4405,0
|
|
20241129,140100,259148235,4405,4405,4405,4405,0
|
|
20241129,140000,259148235,4405,4405,4405,4405,2
|
|
20241129,135900,259139425,4405,4405,4405,4405,0
|
|
20241129,135800,259139425,4405,4405,4405,4405,0
|
|
20241129,135700,259139425,4405,4405,4405,4405,0
|
|
20241129,135600,259139425,4405,4405,4405,4405,0
|
|
20241129,135500,259139425,4405,4405,4405,4405,0
|
|
20241129,135400,259139425,4405,4405,4405,4405,0
|
|
20241129,135300,259139425,4405,4405,4405,4405,0
|
|
20241129,135200,259139425,4405,4405,4405,4405,0
|
|
20241129,135100,259139425,4405,4405,4405,4405,0
|
|
20241129,135000,259139425,4405,4375,4405,4375,81
|
|
20241129,134900,258785020,4405,4405,4405,4375,1002
|
|
20241129,134800,254401210,4395,4395,4395,4395,5
|
|
20241129,134700,254379235,4405,4385,4405,4375,671
|
|
20241129,134600,251440245,4405,4390,4405,4385,291
|
|
20241129,134500,250163440,4405,4405,4405,4405,0
|
|
20241129,134400,250163440,4405,4405,4405,4405,0
|
|
20241129,134300,250163440,4405,4405,4405,4405,0
|
|
20241129,134200,250163440,4405,4405,4405,4405,1
|
|
20241129,134100,250159035,4405,4405,4405,4405,1
|
|
20241129,134000,250154630,4395,4405,4405,4395,11
|
|
20241129,133900,250106275,4400,4400,4400,4400,0
|
|
20241129,133800,250106275,4400,4400,4400,4400,0
|
|
20241129,133700,250106275,4400,4400,4400,4400,0
|
|
20241129,133600,250106275,4400,4400,4400,4400,0
|
|
20241129,133500,250106275,4400,4400,4400,4400,0
|
|
20241129,133400,250106275,4400,4400,4400,4400,10
|
|
20241129,133300,250062275,4405,4405,4405,4405,0
|
|
20241129,133200,250062275,4405,4405,4405,4405,1
|
|
20241129,133100,250057870,4405,4405,4405,4405,0
|
|
20241129,133000,250057870,4405,4405,4405,4405,0
|
|
20241129,132900,250057870,4405,4405,4405,4405,0
|
|
20241129,132800,250057870,4405,4405,4405,4405,0
|
|
20241129,132700,250057870,4405,4405,4405,4405,0
|
|
20241129,132600,250057870,4405,4405,4405,4405,0
|
|
20241129,132500,250057870,4405,4390,4405,4390,736
|
|
20241129,132400,246820135,4390,4390,4390,4390,1
|
|
20241129,132300,246815745,4390,4390,4390,4390,4
|
|
20241129,132200,246798185,4390,4390,4390,4390,4
|
|
20241129,132100,246780625,4390,4390,4390,4390,0
|
|
20241129,132000,246780625,4390,4390,4390,4390,0
|
|
20241129,131900,246780625,4390,4390,4390,4390,0
|
|
20241129,131800,246780625,4390,4390,4390,4390,9
|
|
20241129,131700,246741115,4390,4390,4390,4390,0
|
|
20241129,131600,246741115,4390,4390,4390,4390,31
|
|
20241129,131500,246605025,4385,4390,4390,4385,14
|
|
20241129,131400,246543570,4390,4390,4390,4390,0
|
|
20241129,131300,246543570,4390,4390,4390,4390,41
|
|
20241129,131200,246363580,4390,4390,4390,4390,0
|
|
20241129,131100,246363580,4390,4390,4390,4390,0
|
|
20241129,131000,246363580,4390,4390,4390,4390,0
|
|
20241129,130900,246363580,4390,4390,4390,4390,4
|
|
20241129,130800,246346020,4390,4385,4390,4385,2118
|
|
20241129,130700,237056765,4385,4385,4385,4385,35
|
|
20241129,130600,236903290,4380,4380,4380,4380,0
|
|
20241129,130500,236903290,4380,4380,4380,4380,0
|
|
20241129,130400,236903290,4380,4385,4385,4380,2
|
|
20241129,130300,236894525,4385,4385,4385,4385,0
|
|
20241129,130200,236894525,4385,4385,4385,4385,0
|
|
20241129,130100,236894525,4385,4385,4385,4385,323
|
|
20241129,130000,235478170,4385,4385,4385,4385,0
|
|
20241129,125900,235478170,4385,4385,4385,4385,0
|
|
20241129,125800,235478170,4385,4385,4385,4385,0
|
|
20241129,125700,235478170,4385,4390,4390,4385,2
|
|
20241129,125600,235469395,4390,4390,4390,4390,0
|
|
20241129,125500,235469395,4390,4390,4390,4390,0
|
|
20241129,125400,235469395,4390,4390,4390,4390,0
|
|
20241129,125300,235469395,4390,4390,4390,4390,0
|
|
20241129,125200,235469395,4390,4390,4390,4390,0
|
|
20241129,125100,235469395,4390,4390,4390,4390,0
|
|
20241129,125000,235469395,4390,4390,4390,4390,0
|
|
20241129,124900,235469395,4390,4390,4390,4390,7
|
|
20241129,124800,235438665,4390,4390,4390,4390,22
|
|
20241129,124700,235342085,4380,4380,4380,4380,0
|
|
20241129,124600,235342085,4380,4380,4380,4380,0
|
|
20241129,124500,235342085,4380,4380,4380,4380,1
|
|
20241129,124400,235337705,4390,4390,4390,4390,20
|
|
20241129,124300,235249905,4380,4380,4380,4380,0
|
|
20241129,124200,235249905,4380,4380,4380,4380,0
|
|
20241129,124100,235249905,4380,4385,4385,4380,200
|
|
20241129,124000,234373855,4395,4395,4395,4395,2
|
|
20241129,123900,234365065,4390,4385,4390,4385,220
|
|
20241129,123800,233399365,4385,4385,4385,4385,199
|
|
20241129,123700,232526750,4380,4380,4380,4380,0
|
|
20241129,123600,232526750,4380,4380,4380,4380,0
|
|
20241129,123500,232526750,4380,4385,4385,4380,801
|
|
20241129,123400,229018365,4380,4380,4380,4380,0
|
|
20241129,123300,229018365,4380,4385,4390,4380,1000
|
|
20241129,123200,224635365,4385,4385,4385,4385,45
|
|
20241129,123100,224438040,4385,4385,4385,4385,30
|
|
20241129,123000,224306490,4380,4380,4380,4380,25
|
|
20241129,122900,224196990,4380,4380,4380,4380,2000
|
|
20241129,122800,215436990,4375,4375,4375,4375,0
|
|
20241129,122700,215436990,4375,4380,4380,4375,180
|
|
20241129,122600,214649370,4385,4385,4385,4385,0
|
|
20241129,122500,214649370,4385,4385,4385,4385,0
|
|
20241129,122400,214649370,4385,4385,4385,4385,0
|
|
20241129,122300,214649370,4385,4385,4385,4385,0
|
|
20241129,122200,214649370,4385,4385,4385,4385,199
|
|
20241129,122100,213776755,4385,4385,4385,4385,1
|
|
20241129,122000,213772370,4370,4370,4370,4370,0
|
|
20241129,121900,213772370,4370,4380,4380,4370,632
|
|
20241129,121800,211008480,4380,4380,4380,4380,0
|
|
20241129,121700,211008480,4380,4385,4385,4380,620
|
|
20241129,121600,208292300,4400,4400,4400,4400,0
|
|
20241129,121500,208292300,4400,4400,4400,4400,0
|
|
20241129,121400,208292300,4400,4400,4400,4400,0
|
|
20241129,121300,208292300,4400,4400,4400,4400,1
|
|
20241129,121200,208287900,4395,4395,4395,4395,80
|
|
20241129,121100,207936300,4400,4400,4400,4400,0
|
|
20241129,121000,207936300,4400,4385,4400,4385,1005
|
|
20241129,120900,203524050,4385,4375,4385,4375,2
|
|
20241129,120800,203515290,4380,4380,4380,4380,15
|
|
20241129,120700,203449590,4385,4380,4385,4380,105
|
|
20241129,120600,202989655,4380,4380,4380,4380,90
|
|
20241129,120500,202595455,4380,4380,4380,4380,0
|
|
20241129,120400,202595455,4380,4380,4380,4380,161
|
|
20241129,120300,201890275,4375,4375,4375,4375,0
|
|
20241129,120200,201890275,4375,4375,4375,4375,0
|
|
20241129,120100,201890275,4375,4375,4375,4375,99
|
|
20241129,120000,201457150,4375,4375,4375,4375,0
|
|
20241129,115900,201457150,4375,4375,4375,4375,100
|
|
20241129,115800,201019650,4375,4375,4375,4375,0
|
|
20241129,115700,201019650,4375,4375,4375,4375,0
|
|
20241129,115600,201019650,4375,4375,4375,4375,0
|
|
20241129,115500,201019650,4375,4375,4375,4375,1
|
|
20241129,115400,201015275,4365,4365,4365,4365,0
|
|
20241129,115300,201015275,4365,4365,4365,4365,0
|
|
20241129,115200,201015275,4365,4365,4365,4365,64
|
|
20241129,115100,200735915,4365,4365,4365,4365,0
|
|
20241129,115000,200735915,4365,4365,4365,4365,0
|
|
20241129,114900,200735915,4365,4380,4380,4365,741
|
|
20241129,114800,197501435,4360,4365,4365,4360,2
|
|
20241129,114700,197492710,4365,4365,4365,4365,0
|
|
20241129,114600,197492710,4365,4365,4365,4365,0
|
|
20241129,114500,197492710,4365,4365,4365,4365,1052
|
|
20241129,114400,192900730,4380,4380,4380,4380,0
|
|
20241129,114300,192900730,4380,4380,4380,4380,0
|
|
20241129,114200,192900730,4380,4380,4380,4380,0
|
|
20241129,114100,192900730,4380,4380,4380,4380,1
|
|
20241129,114000,192896350,4365,4380,4380,4365,180
|
|
20241129,113900,192109150,4380,4380,4380,4380,101
|
|
20241129,113800,191666770,4365,4365,4365,4365,1262
|
|
20241129,113700,186158140,4380,4380,4380,4380,0
|
|
20241129,113600,186158140,4380,4380,4380,4380,0
|
|
20241129,113500,186158140,4380,4365,4380,4365,4
|
|
20241129,113400,186140635,4380,4380,4380,4380,0
|
|
20241129,113300,186140635,4380,4380,4380,4380,0
|
|
20241129,113200,186140635,4380,4365,4380,4365,101
|
|
20241129,113100,185699755,4380,4380,4380,4380,1
|
|
20241129,113000,185695375,4365,4365,4365,4365,2
|
|
20241129,112900,185686645,4380,4380,4380,4380,0
|
|
20241129,112800,185686645,4380,4380,4380,4380,0
|
|
20241129,112700,185686645,4380,4380,4380,4380,0
|
|
20241129,112600,185686645,4380,4380,4380,4380,1
|
|
20241129,112500,185682265,4360,4360,4360,4360,0
|
|
20241129,112400,185682265,4360,4360,4360,4360,300
|
|
20241129,112300,184374265,4360,4360,4360,4360,0
|
|
20241129,112200,184374265,4360,4360,4360,4360,1
|
|
20241129,112100,184369905,4360,4360,4360,4360,0
|
|
20241129,112000,184369905,4360,4370,4370,4360,488
|
|
20241129,111900,182239770,4380,4380,4380,4380,22
|
|
20241129,111800,182143410,4380,4380,4380,4380,2
|
|
20241129,111700,182134650,4385,4380,4385,4365,1397
|
|
20241129,111600,176029345,4380,4380,4380,4380,0
|
|
20241129,111500,176029345,4380,4380,4380,4380,0
|
|
20241129,111400,176029345,4380,4380,4380,4380,0
|
|
20241129,111300,176029345,4380,4380,4380,4380,1
|
|
20241129,111200,176024965,4385,4385,4385,4385,21
|
|
20241129,111100,175932880,4385,4385,4385,4385,0
|
|
20241129,111000,175932880,4385,4385,4385,4385,0
|
|
20241129,110900,175932880,4385,4385,4385,4385,2
|
|
20241129,110800,175924110,4380,4380,4380,4380,0
|
|
20241129,110700,175924110,4380,4380,4380,4380,0
|
|
20241129,110600,175924110,4380,4380,4380,4380,0
|
|
20241129,110500,175924110,4380,4380,4380,4380,0
|
|
20241129,110400,175924110,4380,4380,4380,4380,0
|
|
20241129,110300,175924110,4380,4380,4380,4380,0
|
|
20241129,110200,175924110,4380,4380,4380,4380,0
|
|
20241129,110100,175924110,4380,4380,4380,4380,2
|
|
20241129,110000,175915350,4380,4380,4380,4380,0
|
|
20241129,105900,175915350,4380,4380,4380,4380,0
|
|
20241129,105800,175915350,4380,4380,4380,4380,18
|
|
20241129,105700,175836510,4380,4380,4380,4380,4
|
|
20241129,105600,175818990,4380,4380,4380,4380,1
|
|
20241129,105500,175814610,4380,4380,4380,4380,347
|
|
20241129,105400,174294750,4380,4380,4380,4380,2
|
|
20241129,105300,174285990,4385,4385,4385,4385,32
|
|
20241129,105200,174145670,4370,4370,4370,4370,0
|
|
20241129,105100,174145670,4370,4370,4370,4370,0
|
|
20241129,105000,174145670,4370,4370,4370,4370,0
|
|
20241129,104900,174145670,4370,4370,4370,4370,1
|
|
20241129,104800,174141300,4390,4390,4390,4390,0
|
|
20241129,104700,174141300,4390,4390,4390,4390,0
|
|
20241129,104600,174141300,4390,4390,4390,4390,0
|
|
20241129,104500,174141300,4390,4390,4390,4390,0
|
|
20241129,104400,174141300,4390,4390,4390,4390,88
|
|
20241129,104300,173754980,4390,4390,4390,4390,0
|
|
20241129,104200,173754980,4390,4365,4390,4365,302
|
|
20241129,104100,172436725,4390,4390,4390,4390,0
|
|
20241129,104000,172436725,4390,4390,4390,4390,136
|
|
20241129,103900,171839685,4395,4395,4395,4395,0
|
|
20241129,103800,171839685,4395,4395,4395,4395,0
|
|
20241129,103700,171839685,4395,4390,4395,4385,12
|
|
20241129,103600,171787025,4390,4390,4390,4390,80
|
|
20241129,103500,171435825,4390,4390,4390,4390,33
|
|
20241129,103400,171290955,4390,4390,4390,4390,0
|
|
20241129,103300,171290955,4390,4365,4390,4365,235
|
|
20241129,103200,170265155,4390,4390,4390,4390,102
|
|
20241129,103100,169817375,4390,4390,4390,4390,1
|
|
20241129,103000,169812985,4365,4365,4365,4365,0
|
|
20241129,102900,169812985,4365,4375,4375,4365,1574
|
|
20241129,102800,162941975,4370,4370,4370,4370,0
|
|
20241129,102700,162941975,4370,4370,4370,4370,0
|
|
20241129,102600,162941975,4370,4370,4370,4370,610
|
|
20241129,102500,160276275,4365,4365,4365,4365,0
|
|
20241129,102400,160276275,4365,4375,4375,4365,300
|
|
20241129,102300,158965170,4375,4380,4380,4375,4800
|
|
20241129,102200,137965020,4385,4385,4385,4385,0
|
|
20241129,102100,137965020,4385,4385,4385,4385,0
|
|
20241129,102000,137965020,4385,4385,4385,4385,0
|
|
20241129,101900,137965020,4385,4385,4385,4385,38
|
|
20241129,101800,137798390,4390,4390,4390,4390,234
|
|
20241129,101700,136771130,4390,4390,4390,4390,203
|
|
20241129,101600,135879960,4390,4390,4390,4390,550
|
|
20241129,101500,133465460,4400,4400,4400,4400,0
|
|
20241129,101400,133465460,4400,4400,4400,4400,0
|
|
20241129,101300,133465460,4400,4400,4400,4400,755
|
|
20241129,101200,130143460,4400,4400,4400,4400,0
|
|
20241129,101100,130143460,4400,4400,4400,4400,255
|
|
20241129,101000,129021460,4385,4385,4385,4385,0
|
|
20241129,100900,129021460,4385,4365,4385,4365,215
|
|
20241129,100800,128082685,4385,4385,4385,4385,0
|
|
20241129,100700,128082685,4385,4385,4385,4365,3
|
|
20241129,100600,128069550,4385,4385,4385,4385,1
|
|
20241129,100500,128065165,4365,4400,4400,4365,794
|
|
20241129,100400,124592565,4400,4385,4400,4385,900
|
|
20241129,100300,120641145,4385,4385,4385,4385,100
|
|
20241129,100200,120202645,4380,4380,4380,4380,33
|
|
20241129,100100,120058105,4385,4385,4385,4385,0
|
|
20241129,100000,120058105,4385,4365,4385,4365,110
|
|
20241129,095900,119575955,4360,4360,4360,4360,0
|
|
20241129,095800,119575955,4360,4380,4380,4360,2099
|
|
20241129,095700,110408630,4380,4380,4380,4380,0
|
|
20241129,095600,110408630,4380,4380,4380,4380,0
|
|
20241129,095500,110408630,4380,4390,4390,4380,1541
|
|
20241129,095400,103652600,4390,4390,4390,4390,368
|
|
20241129,095300,102037080,4430,4430,4430,4430,0
|
|
20241129,095200,102037080,4430,4430,4430,4430,0
|
|
20241129,095100,102037080,4430,4430,4430,4430,0
|
|
20241129,095000,102037080,4430,4395,4430,4390,506
|
|
20241129,094900,99815535,4430,4390,4430,4385,282
|
|
20241129,094800,98569650,4405,4390,4405,4390,475
|
|
20241129,094700,96479615,4395,4395,4395,4395,0
|
|
20241129,094600,96479615,4395,4395,4395,4395,0
|
|
20241129,094500,96479615,4395,4435,4435,4395,1902
|
|
20241129,094400,88102225,4435,4435,4435,4435,5
|
|
20241129,094300,88080050,4430,4405,4430,4405,3143
|
|
20241129,094200,74194260,4405,4405,4405,4405,0
|
|
20241129,094100,74194260,4405,4405,4405,4405,0
|
|
20241129,094000,74194260,4405,4405,4405,4405,237
|
|
20241129,093900,73150275,4435,4435,4435,4435,0
|
|
20241129,093800,73150275,4435,4435,4435,4435,1
|
|
20241129,093700,73145840,4405,4405,4405,4405,120
|
|
20241129,093600,72617240,4450,4450,4450,4450,0
|
|
20241129,093500,72617240,4450,4415,4450,4415,51
|
|
20241129,093400,72392040,4455,4455,4455,4455,93
|
|
20241129,093300,71977725,4455,4445,4465,4415,278
|
|
20241129,093200,70740245,4440,4435,4440,4400,189
|
|
20241129,093100,69902705,4410,4410,4410,4410,0
|
|
20241129,093000,69902705,4410,4470,4470,4410,51
|
|
20241129,092900,69674845,4470,4410,4470,4410,269
|
|
20241129,092800,68485025,4410,4410,4410,4410,2
|
|
20241129,092700,68476205,4385,4410,4410,4385,2
|
|
20241129,092600,68467410,4410,4410,4410,4410,0
|
|
20241129,092500,68467410,4410,4395,4410,4395,1293
|
|
20241129,092400,62784645,4395,4380,4395,4380,1042
|
|
20241129,092300,58218440,4360,4360,4365,4360,64
|
|
20241129,092200,57939395,4365,4380,4380,4365,467
|
|
20241129,092100,55896540,4380,4395,4395,4380,325
|
|
20241129,092000,54472740,4375,4380,4380,4375,3205
|
|
20241129,091900,40438340,4385,4400,4400,4385,1955
|
|
20241129,091800,31852410,4410,4395,4410,4395,84
|
|
20241129,091700,31483215,4410,4410,4410,4410,0
|
|
20241129,091600,31483215,4410,4405,4410,4405,51
|
|
20241129,091500,31258345,4410,4410,4410,4410,0
|
|
20241129,091400,31258345,4410,4410,4410,4410,0
|
|
20241129,091300,31258345,4410,4410,4410,4410,1
|
|
20241129,091200,31253935,4380,4395,4395,4380,1435
|
|
20241129,091100,24956590,4390,4390,4390,4390,17
|
|
20241129,091000,24881960,4440,4410,4440,4380,2823
|
|
20241129,090900,12487605,4400,4410,4410,4400,521
|
|
20241129,090800,10193420,4410,4430,4430,4410,1586
|
|
20241129,090700,3188330,4485,4485,4485,4485,1
|
|
20241129,090600,3183845,4430,4445,4445,4425,339
|
|
20241129,090500,1681885,4450,4450,4450,4450,12
|
|
20241129,090400,1628485,4500,4500,4500,4500,0
|
|
20241129,090300,1628485,4500,4500,4500,4500,10
|
|
20241129,090200,1583485,4500,4500,4500,4500,1
|
|
20241129,090100,1578985,4500,4500,4500,4500,1
|
|
20241129,090000,1574485,4460,4460,4500,4460,353
|