683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202000,936212200,8950,8950,8950,8950,4150
|
|
20241129,201900,936212200,8950,8950,8950,8950,0
|
|
20241129,201800,936212200,8950,8950,8950,8950,0
|
|
20241129,201700,936212200,8950,8950,8950,8950,0
|
|
20241129,201600,936212200,8950,8950,8950,8950,0
|
|
20241129,201500,936212200,8950,8950,8950,8950,0
|
|
20241129,201400,936212200,8950,8950,8950,8950,0
|
|
20241129,201300,936212200,8950,8950,8950,8950,0
|
|
20241129,201200,936212200,8950,8950,8950,8950,0
|
|
20241129,201100,936212200,8950,8950,8950,8950,0
|
|
20241129,201000,936212200,8950,8950,8950,8950,0
|
|
20241129,200900,936212200,8950,8950,8950,8950,0
|
|
20241129,200800,936212200,8950,8950,8950,8950,0
|
|
20241129,200700,936212200,8950,8950,8950,8950,0
|
|
20241129,200600,936212200,8950,8950,8950,8950,0
|
|
20241129,200500,936212200,8950,8950,8950,8950,0
|
|
20241129,200400,936212200,8950,8950,8950,8950,0
|
|
20241129,200300,936212200,8950,8950,8950,8950,0
|
|
20241129,200200,936212200,8950,8950,8950,8950,0
|
|
20241129,200100,936212200,8950,8950,8950,8950,0
|
|
20241129,200000,936212200,8950,8950,8950,8950,0
|
|
20241129,195900,936212200,8950,8950,8950,8950,0
|
|
20241129,195800,936212200,8950,8950,8950,8950,0
|
|
20241129,195700,936212200,8950,8950,8950,8950,0
|
|
20241129,195600,936212200,8950,8950,8950,8950,0
|
|
20241129,195500,936212200,8950,8950,8950,8950,0
|
|
20241129,195400,936212200,8950,8950,8950,8950,0
|
|
20241129,195300,936212200,8950,8950,8950,8950,0
|
|
20241129,195200,936212200,8950,8950,8950,8950,0
|
|
20241129,195100,936212200,8950,8950,8950,8950,0
|
|
20241129,195000,936212200,8950,8950,8950,8950,4150
|
|
20241129,194900,936212200,8950,8950,8950,8950,0
|
|
20241129,194800,936212200,8950,8950,8950,8950,0
|
|
20241129,194700,936212200,8950,8950,8950,8950,0
|
|
20241129,194600,936212200,8950,8950,8950,8950,0
|
|
20241129,194500,936212200,8950,8950,8950,8950,0
|
|
20241129,194400,936212200,8950,8950,8950,8950,0
|
|
20241129,194300,936212200,8950,8950,8950,8950,0
|
|
20241129,194200,936212200,8950,8950,8950,8950,0
|
|
20241129,194100,936212200,8950,8950,8950,8950,0
|
|
20241129,194000,936212200,8950,8950,8950,8950,0
|
|
20241129,193900,936212200,8950,8950,8950,8950,0
|
|
20241129,193800,936212200,8950,8950,8950,8950,0
|
|
20241129,193700,936212200,8950,8950,8950,8950,0
|
|
20241129,193600,936212200,8950,8950,8950,8950,0
|
|
20241129,193500,936212200,8950,8950,8950,8950,0
|
|
20241129,193400,936212200,8950,8950,8950,8950,0
|
|
20241129,193300,936212200,8950,8950,8950,8950,0
|
|
20241129,193200,936212200,8950,8950,8950,8950,0
|
|
20241129,193100,936212200,8950,8950,8950,8950,0
|
|
20241129,193000,936212200,8950,8950,8950,8950,0
|
|
20241129,192900,936212200,8950,8950,8950,8950,0
|
|
20241129,192800,936212200,8950,8950,8950,8950,0
|
|
20241129,192700,936212200,8950,8950,8950,8950,0
|
|
20241129,192600,936212200,8950,8950,8950,8950,0
|
|
20241129,192500,936212200,8950,8950,8950,8950,0
|
|
20241129,192400,936212200,8950,8950,8950,8950,0
|
|
20241129,192300,936212200,8950,8950,8950,8950,0
|
|
20241129,192200,936212200,8950,8950,8950,8950,0
|
|
20241129,192100,936212200,8950,8950,8950,8950,0
|
|
20241129,192000,936212200,8950,8950,8950,8950,4150
|
|
20241129,191900,936212200,8950,8950,8950,8950,0
|
|
20241129,191800,936212200,8950,8950,8950,8950,0
|
|
20241129,191700,936212200,8950,8950,8950,8950,0
|
|
20241129,191600,936212200,8950,8950,8950,8950,0
|
|
20241129,191500,936212200,8950,8950,8950,8950,0
|
|
20241129,191400,936212200,8950,8950,8950,8950,0
|
|
20241129,191300,936212200,8950,8950,8950,8950,0
|
|
20241129,191200,936212200,8950,8950,8950,8950,0
|
|
20241129,191100,936212200,8950,8950,8950,8950,0
|
|
20241129,191000,936212200,8950,8950,8950,8950,0
|
|
20241129,190900,936212200,8950,8950,8950,8950,0
|
|
20241129,190800,936212200,8950,8950,8950,8950,0
|
|
20241129,190700,936212200,8950,8950,8950,8950,0
|
|
20241129,190600,936212200,8950,8950,8950,8950,0
|
|
20241129,190500,936212200,8950,8950,8950,8950,0
|
|
20241129,190400,936212200,8950,8950,8950,8950,0
|
|
20241129,190300,936212200,8950,8950,8950,8950,0
|
|
20241129,190200,936212200,8950,8950,8950,8950,0
|
|
20241129,190100,936212200,8950,8950,8950,8950,0
|
|
20241129,190000,936212200,8950,8950,8950,8950,0
|
|
20241129,185900,936212200,8950,8950,8950,8950,0
|
|
20241129,185800,936212200,8950,8950,8950,8950,0
|
|
20241129,185700,936212200,8950,8950,8950,8950,0
|
|
20241129,185600,936212200,8950,8950,8950,8950,0
|
|
20241129,185500,936212200,8950,8950,8950,8950,0
|
|
20241129,185400,936212200,8950,8950,8950,8950,0
|
|
20241129,185300,936212200,8950,8950,8950,8950,0
|
|
20241129,185200,936212200,8950,8950,8950,8950,0
|
|
20241129,185100,936212200,8950,8950,8950,8950,0
|
|
20241129,185000,936212200,8950,8950,8950,8950,4150
|
|
20241129,184900,936212200,8950,8950,8950,8950,0
|
|
20241129,184800,936212200,8950,8950,8950,8950,0
|
|
20241129,184700,936212200,8950,8950,8950,8950,0
|
|
20241129,184600,936212200,8950,8950,8950,8950,0
|
|
20241129,184500,936212200,8950,8950,8950,8950,0
|
|
20241129,184400,936212200,8950,8950,8950,8950,0
|
|
20241129,184300,936212200,8950,8950,8950,8950,0
|
|
20241129,184200,936212200,8950,8950,8950,8950,0
|
|
20241129,184100,936212200,8950,8950,8950,8950,0
|
|
20241129,184000,936212200,8950,8950,8950,8950,0
|
|
20241129,183900,936212200,8950,8950,8950,8950,0
|
|
20241129,183800,936212200,8950,8950,8950,8950,0
|
|
20241129,183700,936212200,8950,8950,8950,8950,0
|
|
20241129,183600,936212200,8950,8950,8950,8950,0
|
|
20241129,183500,936212200,8950,8950,8950,8950,0
|
|
20241129,183400,936212200,8950,8950,8950,8950,0
|
|
20241129,183300,936212200,8950,8950,8950,8950,0
|
|
20241129,183200,936212200,8950,8950,8950,8950,0
|
|
20241129,183100,936212200,8950,8950,8950,8950,0
|
|
20241129,183000,936212200,8950,8950,8950,8950,0
|
|
20241129,182900,936212200,8950,8950,8950,8950,0
|
|
20241129,182800,936212200,8950,8950,8950,8950,0
|
|
20241129,182700,936212200,8950,8950,8950,8950,0
|
|
20241129,182600,936212200,8950,8950,8950,8950,0
|
|
20241129,182500,936212200,8950,8950,8950,8950,0
|
|
20241129,182400,936212200,8950,8950,8950,8950,0
|
|
20241129,182300,936212200,8950,8950,8950,8950,0
|
|
20241129,182200,936212200,8950,8950,8950,8950,0
|
|
20241129,182100,936212200,8950,8950,8950,8950,0
|
|
20241129,182000,936212200,8950,8950,8950,8950,4150
|
|
20241129,181900,936212200,8950,8950,8950,8950,0
|
|
20241129,181800,936212200,8950,8950,8950,8950,0
|
|
20241129,181700,936212200,8950,8950,8950,8950,0
|
|
20241129,181600,936212200,8950,8950,8950,8950,0
|
|
20241129,181500,936212200,8950,8950,8950,8950,0
|
|
20241129,181400,936212200,8950,8950,8950,8950,0
|
|
20241129,181300,936212200,8950,8950,8950,8950,0
|
|
20241129,181200,936212200,8950,8950,8950,8950,0
|
|
20241129,181100,936212200,8950,8950,8950,8950,0
|
|
20241129,181000,936212200,8950,8950,8950,8950,0
|
|
20241129,180900,936212200,8950,8950,8950,8950,0
|
|
20241129,180800,936212200,8950,8950,8950,8950,0
|
|
20241129,180700,936212200,8950,8950,8950,8950,0
|
|
20241129,180600,936212200,8950,8950,8950,8950,0
|
|
20241129,180500,936212200,8950,8950,8950,8950,0
|
|
20241129,180400,936212200,8950,8950,8950,8950,0
|
|
20241129,180300,936212200,8950,8950,8950,8950,0
|
|
20241129,180200,936212200,8950,8950,8950,8950,0
|
|
20241129,180100,936212200,8950,8950,8950,8950,0
|
|
20241129,180000,936212200,8950,8950,8950,8950,0
|
|
20241129,175900,936212200,8950,8950,8950,8950,0
|
|
20241129,175800,936212200,8950,8950,8950,8950,0
|
|
20241129,175700,936212200,8950,8950,8950,8950,0
|
|
20241129,175600,936212200,8950,8950,8950,8950,0
|
|
20241129,175500,936212200,8950,8950,8950,8950,0
|
|
20241129,175400,936212200,8950,8950,8950,8950,0
|
|
20241129,175300,936212200,8950,8950,8950,8950,0
|
|
20241129,175200,936212200,8950,8950,8950,8950,0
|
|
20241129,175100,936212200,8950,8950,8950,8950,0
|
|
20241129,175000,936212200,8950,8950,8950,8950,4150
|
|
20241129,174900,936212200,8950,8950,8950,8950,0
|
|
20241129,174800,936212200,8950,8950,8950,8950,0
|
|
20241129,174700,936212200,8950,8950,8950,8950,0
|
|
20241129,174600,936212200,8950,8950,8950,8950,0
|
|
20241129,174500,936212200,8950,8950,8950,8950,0
|
|
20241129,174400,936212200,8950,8950,8950,8950,0
|
|
20241129,174300,936212200,8950,8950,8950,8950,0
|
|
20241129,174200,936212200,8950,8950,8950,8950,0
|
|
20241129,174100,936212200,8950,8950,8950,8950,0
|
|
20241129,174000,936212200,8950,8950,8950,8950,0
|
|
20241129,173900,936212200,8950,8950,8950,8950,0
|
|
20241129,173800,936212200,8950,8950,8950,8950,0
|
|
20241129,173700,936212200,8950,8950,8950,8950,0
|
|
20241129,173600,936212200,8950,8950,8950,8950,0
|
|
20241129,173500,936212200,8950,8950,8950,8950,0
|
|
20241129,173400,936212200,8950,8950,8950,8950,0
|
|
20241129,173300,936212200,8950,8950,8950,8950,0
|
|
20241129,173200,936212200,8950,8950,8950,8950,0
|
|
20241129,173100,936212200,8950,8950,8950,8950,0
|
|
20241129,173000,936212200,8950,8950,8950,8950,0
|
|
20241129,172900,936212200,8950,8950,8950,8950,0
|
|
20241129,172800,936212200,8950,8950,8950,8950,0
|
|
20241129,172700,936212200,8950,8950,8950,8950,0
|
|
20241129,172600,936212200,8950,8950,8950,8950,0
|
|
20241129,172500,936212200,8950,8950,8950,8950,0
|
|
20241129,172400,936212200,8950,8950,8950,8950,0
|
|
20241129,172300,936212200,8950,8950,8950,8950,0
|
|
20241129,172200,936212200,8950,8950,8950,8950,0
|
|
20241129,172100,936212200,8950,8950,8950,8950,0
|
|
20241129,172000,936212200,8950,8950,8950,8950,4150
|
|
20241129,171900,936212200,8950,8950,8950,8950,0
|
|
20241129,171800,936212200,8950,8950,8950,8950,0
|
|
20241129,171700,936212200,8950,8950,8950,8950,0
|
|
20241129,171600,936212200,8950,8950,8950,8950,0
|
|
20241129,171500,936212200,8950,8950,8950,8950,0
|
|
20241129,171400,936212200,8950,8950,8950,8950,0
|
|
20241129,171300,936212200,8950,8950,8950,8950,0
|
|
20241129,171200,936212200,8950,8950,8950,8950,0
|
|
20241129,171100,936212200,8950,8950,8950,8950,0
|
|
20241129,171000,936212200,8950,8950,8950,8950,0
|
|
20241129,170900,936212200,8950,8950,8950,8950,0
|
|
20241129,170800,936212200,8950,8950,8950,8950,0
|
|
20241129,170700,936212200,8950,8950,8950,8950,0
|
|
20241129,170600,936212200,8950,8950,8950,8950,0
|
|
20241129,170500,936212200,8950,8950,8950,8950,0
|
|
20241129,170400,936212200,8950,8950,8950,8950,0
|
|
20241129,170300,936212200,8950,8950,8950,8950,0
|
|
20241129,170200,936212200,8950,8950,8950,8950,0
|
|
20241129,170100,936212200,8950,8950,8950,8950,0
|
|
20241129,170000,936212200,8950,8950,8950,8950,0
|
|
20241129,165900,936212200,8950,8950,8950,8950,0
|
|
20241129,165800,936212200,8950,8950,8950,8950,0
|
|
20241129,165700,936212200,8950,8950,8950,8950,0
|
|
20241129,165600,936212200,8950,8950,8950,8950,0
|
|
20241129,165500,936212200,8950,8950,8950,8950,0
|
|
20241129,165400,936212200,8950,8950,8950,8950,0
|
|
20241129,165300,936212200,8950,8950,8950,8950,0
|
|
20241129,165200,936212200,8950,8950,8950,8950,0
|
|
20241129,165100,936212200,8950,8950,8950,8950,0
|
|
20241129,165000,936212200,8950,8950,8950,8950,4150
|
|
20241129,164900,936212200,8950,8950,8950,8950,0
|
|
20241129,164800,936212200,8950,8950,8950,8950,0
|
|
20241129,164700,936212200,8950,8950,8950,8950,0
|
|
20241129,164600,936212200,8950,8950,8950,8950,0
|
|
20241129,164500,936212200,8950,8950,8950,8950,0
|
|
20241129,164400,936212200,8950,8950,8950,8950,0
|
|
20241129,164300,936212200,8950,8950,8950,8950,0
|
|
20241129,164200,936212200,8950,8950,8950,8950,0
|
|
20241129,164100,936212200,8950,8950,8950,8950,0
|
|
20241129,164000,936212200,8950,8950,8950,8950,0
|
|
20241129,163900,936212200,8950,8950,8950,8950,0
|
|
20241129,163800,936212200,8950,8950,8950,8950,0
|
|
20241129,163700,936212200,8950,8950,8950,8950,0
|
|
20241129,163600,936212200,8950,8950,8950,8950,0
|
|
20241129,163500,936212200,8950,8950,8950,8950,0
|
|
20241129,163400,936212200,8950,8950,8950,8950,0
|
|
20241129,163300,936212200,8950,8950,8950,8950,0
|
|
20241129,163200,936212200,8950,8950,8950,8950,0
|
|
20241129,163100,936212200,8950,8950,8950,8950,0
|
|
20241129,163000,936212200,8950,8950,8950,8950,0
|
|
20241129,162900,936212200,8950,8950,8950,8950,0
|
|
20241129,162800,936212200,8950,8950,8950,8950,0
|
|
20241129,162700,936212200,8950,8950,8950,8950,0
|
|
20241129,162600,936212200,8950,8950,8950,8950,0
|
|
20241129,162500,936212200,8950,8950,8950,8950,0
|
|
20241129,162400,936212200,8950,8950,8950,8950,0
|
|
20241129,162300,936212200,8950,8950,8950,8950,0
|
|
20241129,162200,936212200,8950,8950,8950,8950,0
|
|
20241129,162100,936212200,8950,8950,8950,8950,0
|
|
20241129,162000,936212200,8950,8950,8950,8950,4150
|
|
20241129,161900,936212200,8950,8950,8950,8950,0
|
|
20241129,161800,936212200,8950,8950,8950,8950,0
|
|
20241129,161700,936212200,8950,8950,8950,8950,0
|
|
20241129,161600,936212200,8950,8950,8950,8950,0
|
|
20241129,161500,936212200,8950,8950,8950,8950,0
|
|
20241129,161400,936212200,8950,8950,8950,8950,0
|
|
20241129,161300,936212200,8950,8950,8950,8950,0
|
|
20241129,161200,936212200,8950,8950,8950,8950,0
|
|
20241129,161100,936212200,8950,8950,8950,8950,0
|
|
20241129,161000,936212200,8950,8950,8950,8950,0
|
|
20241129,160900,936212200,8950,8950,8950,8950,0
|
|
20241129,160800,936212200,8950,8950,8950,8950,0
|
|
20241129,160700,936212200,8950,8950,8950,8950,0
|
|
20241129,160600,936212200,8950,8950,8950,8950,0
|
|
20241129,160500,936212200,8950,8950,8950,8950,0
|
|
20241129,160400,936212200,8950,8950,8950,8950,0
|
|
20241129,160300,936212200,8950,8950,8950,8950,0
|
|
20241129,160200,936212200,8950,8950,8950,8950,0
|
|
20241129,160100,936212200,8950,8950,8950,8950,0
|
|
20241129,160000,936212200,8950,8950,8950,8950,0
|
|
20241129,155900,936212200,8950,8950,8950,8950,0
|
|
20241129,155800,936212200,8950,8950,8950,8950,0
|
|
20241129,155700,936212200,8950,8950,8950,8950,0
|
|
20241129,155600,936212200,8950,8950,8950,8950,0
|
|
20241129,155500,936212200,8950,8950,8950,8950,0
|
|
20241129,155400,936212200,8950,8950,8950,8950,0
|
|
20241129,155300,936212200,8950,8950,8950,8950,0
|
|
20241129,155200,936212200,8950,8950,8950,8950,0
|
|
20241129,155100,936212200,8950,8950,8950,8950,0
|
|
20241129,155000,936212200,8950,8950,8950,8950,4150
|
|
20241129,154900,936212200,8950,8950,8950,8950,0
|
|
20241129,154800,936212200,8950,8950,8950,8950,0
|
|
20241129,154700,936212200,8950,8950,8950,8950,0
|
|
20241129,154600,936212200,8950,8950,8950,8950,0
|
|
20241129,154500,936212200,8950,8950,8950,8950,0
|
|
20241129,154400,936212200,8950,8950,8950,8950,0
|
|
20241129,154300,936212200,8950,8950,8950,8950,0
|
|
20241129,154200,936212200,8950,8950,8950,8950,0
|
|
20241129,154100,936212200,8950,8950,8950,8950,0
|
|
20241129,154000,936212200,8950,8950,8950,8950,0
|
|
20241129,153900,936212200,8950,8950,8950,8950,0
|
|
20241129,153800,936212200,8950,8950,8950,8950,0
|
|
20241129,153700,936212200,8950,8950,8950,8950,0
|
|
20241129,153600,936212200,8950,8950,8950,8950,0
|
|
20241129,153500,936212200,8950,8950,8950,8950,0
|
|
20241129,153400,936212200,8950,8950,8950,8950,0
|
|
20241129,153300,936212200,8950,8950,8950,8950,0
|
|
20241129,153200,936212200,8950,8950,8950,8950,0
|
|
20241129,153100,936212200,8950,8950,8950,8950,0
|
|
20241129,153000,936212200,8950,8950,8950,8950,4150
|
|
20241129,152900,899069700,8990,8990,8990,8990,0
|
|
20241129,152800,899069700,8990,8990,8990,8990,0
|
|
20241129,152700,899069700,8990,8990,8990,8990,0
|
|
20241129,152600,899069700,8990,8990,8990,8990,0
|
|
20241129,152500,899069700,8990,8990,8990,8990,0
|
|
20241129,152400,899069700,8990,8990,8990,8990,0
|
|
20241129,152300,899069700,8990,8990,8990,8990,0
|
|
20241129,152200,899069700,8990,8990,8990,8990,0
|
|
20241129,152100,899069700,8990,8990,8990,8990,0
|
|
20241129,152000,899069700,8990,8990,8990,8990,0
|
|
20241129,151900,899069700,8990,8960,9000,8960,30
|
|
20241129,151800,898800730,9000,8960,9000,8960,21
|
|
20241129,151700,898612530,8960,9020,9020,8960,304
|
|
20241129,151600,895887420,9020,8960,9020,8960,295
|
|
20241129,151500,893237910,8950,8990,8990,8950,1295
|
|
20241129,151400,881647060,8950,8980,8980,8950,8450
|
|
20241129,151300,805901620,8990,8990,8990,8990,1
|
|
20241129,151200,805892630,8980,8980,8980,8980,0
|
|
20241129,151100,805892630,8980,8990,8990,8980,301
|
|
20241129,151000,803188870,8990,8990,8990,8990,52
|
|
20241129,150900,802721390,8990,8990,8990,8990,123
|
|
20241129,150800,801615620,8990,9000,9000,8990,81
|
|
20241129,150700,800887170,9000,9000,9000,8990,261
|
|
20241129,150600,798538380,8990,8990,8990,8990,100
|
|
20241129,150500,797639380,8990,9000,9000,8990,3
|
|
20241129,150400,797612400,8990,8990,8990,8990,182
|
|
20241129,150300,795976220,8990,8990,8990,8990,18
|
|
20241129,150200,795814400,8990,8990,9000,8980,396
|
|
20241129,150100,792256960,8990,8990,8990,8990,400
|
|
20241129,150000,788660960,8990,8990,8990,8990,0
|
|
20241129,145900,788660960,8990,8990,8990,8990,685
|
|
20241129,145800,782502810,9000,9000,9000,9000,30
|
|
20241129,145700,782232810,9000,9000,9000,9000,0
|
|
20241129,145600,782232810,9000,9000,9000,9000,0
|
|
20241129,145500,782232810,9000,9000,9000,8990,3
|
|
20241129,145400,782205820,8990,8990,8990,8990,190
|
|
20241129,145300,780497720,8990,8990,8990,8990,0
|
|
20241129,145200,780497720,8990,9000,9000,8990,178
|
|
20241129,145100,778897400,8990,9000,9000,8990,231
|
|
20241129,145000,776818700,9010,9010,9010,9010,0
|
|
20241129,144900,776818700,9010,8990,9010,8990,5
|
|
20241129,144800,776773710,9010,9000,9010,9000,114
|
|
20241129,144700,775747700,8990,8990,8990,8990,0
|
|
20241129,144600,775747700,8990,8990,8990,8990,0
|
|
20241129,144500,775747700,8990,8990,8990,8990,120
|
|
20241129,144400,774668900,8990,8990,8990,8990,0
|
|
20241129,144300,774668900,8990,8990,8990,8990,0
|
|
20241129,144200,774668900,8990,9000,9000,8990,2042
|
|
20241129,144100,756291050,9020,9020,9020,9020,0
|
|
20241129,144000,756291050,9020,9010,9020,9010,60
|
|
20241129,143900,755750050,9010,9010,9010,9010,0
|
|
20241129,143800,755750050,9010,9010,9010,9010,54
|
|
20241129,143700,755263510,9020,9010,9020,9010,414
|
|
20241129,143600,751529730,9010,9010,9010,9010,59
|
|
20241129,143500,750998140,9000,9000,9000,9000,0
|
|
20241129,143400,750998140,9000,9000,9000,9000,35
|
|
20241129,143300,750683140,9000,9000,9000,9000,15
|
|
20241129,143200,750548140,9010,9010,9010,9010,0
|
|
20241129,143100,750548140,9010,9010,9010,9010,23
|
|
20241129,143000,750340910,9010,9000,9010,9000,129
|
|
20241129,142900,749179420,9000,9000,9000,9000,1
|
|
20241129,142800,749170420,9000,9000,9000,9000,5
|
|
20241129,142700,749125420,9000,9000,9000,9000,258
|
|
20241129,142600,746803420,9000,9000,9000,9000,301
|
|
20241129,142500,744094420,8970,8970,8970,8970,0
|
|
20241129,142400,744094420,8970,8970,8970,8970,0
|
|
20241129,142300,744094420,8970,8990,8990,8970,1900
|
|
20241129,142200,727026840,8990,8990,8990,8990,20
|
|
20241129,142100,726847040,9000,8990,9000,8990,94
|
|
20241129,142000,726001880,8990,9000,9000,8990,26
|
|
20241129,141900,725767990,9000,9000,9000,9000,14
|
|
20241129,141800,725641990,9000,9000,9000,9000,1
|
|
20241129,141700,725632990,9010,9010,9010,9010,0
|
|
20241129,141600,725632990,9010,9000,9010,9000,166
|
|
20241129,141500,724138970,9000,9000,9000,9000,6
|
|
20241129,141400,724084970,9000,9000,9000,9000,218
|
|
20241129,141300,722122970,9000,9000,9000,9000,0
|
|
20241129,141200,722122970,9000,9010,9010,9000,1000
|
|
20241129,141100,713121720,9020,9020,9020,9020,1
|
|
20241129,141000,713112700,9010,9010,9010,9010,0
|
|
20241129,140900,713112700,9010,9010,9010,9010,324
|
|
20241129,140800,710193460,9020,9020,9020,9020,2
|
|
20241129,140700,710175420,9020,9020,9020,9020,2
|
|
20241129,140600,710157380,9010,9010,9010,9010,70
|
|
20241129,140500,709526680,9020,9020,9020,9020,5
|
|
20241129,140400,709481580,9020,9020,9020,9020,65
|
|
20241129,140300,708895280,9020,9020,9020,9020,0
|
|
20241129,140200,708895280,9020,9020,9020,9020,0
|
|
20241129,140100,708895280,9020,9020,9020,9020,35
|
|
20241129,140000,708579580,9020,9030,9030,9020,53
|
|
20241129,135900,708101300,9040,9040,9040,9040,1
|
|
20241129,135800,708092260,9030,9030,9030,9030,0
|
|
20241129,135700,708092260,9030,9030,9030,9030,468
|
|
20241129,135600,703866220,9030,9030,9030,9030,5
|
|
20241129,135500,703821070,9030,9030,9030,9030,0
|
|
20241129,135400,703821070,9030,9030,9030,9030,86
|
|
20241129,135300,703044490,9020,9020,9020,9020,0
|
|
20241129,135200,703044490,9020,9020,9020,9020,16
|
|
20241129,135100,702900170,9020,9020,9020,9020,1
|
|
20241129,135000,702891150,9040,9040,9040,9040,0
|
|
20241129,134900,702891150,9040,9040,9040,9040,30
|
|
20241129,134800,702619950,9010,9040,9040,9010,16
|
|
20241129,134700,702475760,9010,9010,9010,9010,0
|
|
20241129,134600,702475760,9010,9010,9010,9010,100
|
|
20241129,134500,701574760,9040,9030,9040,9030,4
|
|
20241129,134400,701538610,9030,9020,9030,9020,59
|
|
20241129,134300,701006100,9010,9010,9010,9010,0
|
|
20241129,134200,701006100,9010,9020,9020,9010,79
|
|
20241129,134100,700293570,9020,9020,9020,9020,26
|
|
20241129,134000,700059050,9020,9020,9020,9020,0
|
|
20241129,133900,700059050,9020,9020,9020,9020,5
|
|
20241129,133800,700013950,9030,9030,9030,9030,5
|
|
20241129,133700,699968800,9030,9030,9030,9030,0
|
|
20241129,133600,699968800,9030,9030,9030,9030,0
|
|
20241129,133500,699968800,9030,9030,9030,9030,0
|
|
20241129,133400,699968800,9030,9030,9030,9030,0
|
|
20241129,133300,699968800,9030,9030,9030,9030,1
|
|
20241129,133200,699959770,9020,9020,9020,9020,0
|
|
20241129,133100,699959770,9020,9020,9020,9020,0
|
|
20241129,133000,699959770,9020,9020,9020,9020,11
|
|
20241129,132900,699860550,9030,9030,9030,9030,1
|
|
20241129,132800,699851520,9030,9030,9030,9030,10
|
|
20241129,132700,699761220,9030,9030,9030,9030,0
|
|
20241129,132600,699761220,9030,9030,9030,9030,0
|
|
20241129,132500,699761220,9030,9030,9030,9030,0
|
|
20241129,132400,699761220,9030,9030,9030,9030,0
|
|
20241129,132300,699761220,9030,9030,9030,9030,1
|
|
20241129,132200,699752190,9030,9030,9030,9030,101
|
|
20241129,132100,698840160,9030,9030,9030,9030,0
|
|
20241129,132000,698840160,9030,9030,9030,9030,112
|
|
20241129,131900,697828800,9030,9030,9030,9030,31
|
|
20241129,131800,697548870,9000,9010,9010,9000,21
|
|
20241129,131700,697359830,9000,9000,9000,9000,0
|
|
20241129,131600,697359830,9000,9000,9000,9000,0
|
|
20241129,131500,697359830,9000,9000,9000,9000,0
|
|
20241129,131400,697359830,9000,9000,9000,9000,0
|
|
20241129,131300,697359830,9000,9000,9000,9000,0
|
|
20241129,131200,697359830,9000,9000,9000,9000,14
|
|
20241129,131100,697233830,9030,9030,9030,9030,11
|
|
20241129,131000,697134500,9000,9000,9000,9000,0
|
|
20241129,130900,697134500,9000,9000,9000,9000,0
|
|
20241129,130800,697134500,9000,9000,9000,9000,151
|
|
20241129,130700,695775500,9000,9000,9000,9000,0
|
|
20241129,130600,695775500,9000,9000,9000,9000,0
|
|
20241129,130500,695775500,9000,9000,9000,9000,0
|
|
20241129,130400,695775500,9000,9000,9000,9000,0
|
|
20241129,130300,695775500,9000,8990,9000,8990,563
|
|
20241129,130200,690712660,9000,9000,9000,9000,400
|
|
20241129,130100,687112660,9000,9000,9000,9000,10
|
|
20241129,130000,687022660,9000,9000,9000,9000,12
|
|
20241129,125900,686914660,9020,9020,9020,9020,2
|
|
20241129,125800,686896620,9020,9020,9020,9020,8
|
|
20241129,125700,686824460,9020,9020,9020,9020,1
|
|
20241129,125600,686815440,8990,8990,8990,8990,6
|
|
20241129,125500,686761500,8990,8990,8990,8990,0
|
|
20241129,125400,686761500,8990,9000,9000,8990,302
|
|
20241129,125300,684044820,9020,9020,9020,9020,37
|
|
20241129,125200,683711080,9020,9020,9020,9020,1
|
|
20241129,125100,683702060,9010,9010,9010,9010,43
|
|
20241129,125000,683314630,9010,9010,9010,9010,9
|
|
20241129,124900,683233540,9010,9020,9020,9010,621
|
|
20241129,124800,677632450,9010,9010,9010,9010,0
|
|
20241129,124700,677632450,9010,9010,9010,9010,0
|
|
20241129,124600,677632450,9010,9010,9010,9010,0
|
|
20241129,124500,677632450,9010,9010,9010,9010,15
|
|
20241129,124400,677497300,9010,9010,9010,9010,1
|
|
20241129,124300,677488290,9010,9000,9010,9000,539
|
|
20241129,124200,672636900,9000,9000,9000,9000,10
|
|
20241129,124100,672546900,9000,9000,9000,9000,15
|
|
20241129,124000,672411900,9010,9010,9010,9010,50
|
|
20241129,123900,671961400,9000,9000,9000,9000,50
|
|
20241129,123800,671511400,9000,9000,9000,9000,0
|
|
20241129,123700,671511400,9000,9000,9000,9000,89
|
|
20241129,123600,670710400,9000,9000,9000,9000,0
|
|
20241129,123500,670710400,9000,9000,9000,9000,1
|
|
20241129,123400,670701400,9010,9010,9010,9010,1
|
|
20241129,123300,670692390,8990,8990,8990,8990,0
|
|
20241129,123200,670692390,8990,8990,8990,8990,0
|
|
20241129,123100,670692390,8990,8990,8990,8990,0
|
|
20241129,123000,670692390,8990,9000,9000,8990,222
|
|
20241129,122900,668695320,9010,9010,9010,9010,0
|
|
20241129,122800,668695320,9010,9010,9010,9010,192
|
|
20241129,122700,666965400,9010,9010,9010,9010,0
|
|
20241129,122600,666965400,9010,9010,9010,9010,0
|
|
20241129,122500,666965400,9010,9010,9010,9010,190
|
|
20241129,122400,665253500,9010,9010,9010,9010,20
|
|
20241129,122300,665073300,9010,9010,9010,9010,8
|
|
20241129,122200,665001220,9000,9000,9000,9000,15
|
|
20241129,122100,664866220,9000,9000,9000,9000,22
|
|
20241129,122000,664668220,8990,8990,8990,8990,0
|
|
20241129,121900,664668220,8990,8990,8990,8990,0
|
|
20241129,121800,664668220,8990,9010,9010,8990,201
|
|
20241129,121700,662861200,9010,9010,9010,9010,0
|
|
20241129,121600,662861200,9010,9010,9010,9010,1
|
|
20241129,121500,662852190,9010,9010,9010,9010,5
|
|
20241129,121400,662807140,9000,9000,9000,9000,0
|
|
20241129,121300,662807140,9000,9000,9000,9000,85
|
|
20241129,121200,662042140,9010,9010,9010,9010,38
|
|
20241129,121100,661699760,9010,9010,9010,9010,3
|
|
20241129,121000,661672730,9000,8990,9000,8990,138
|
|
20241129,120900,660430880,8980,8980,8980,8980,2
|
|
20241129,120800,660412920,8980,8980,8980,8980,1
|
|
20241129,120700,660403940,8990,8990,8990,8980,636
|
|
20241129,120600,654686450,8980,8980,8980,8980,0
|
|
20241129,120500,654686450,8980,8980,8980,8980,0
|
|
20241129,120400,654686450,8980,8980,8980,8980,0
|
|
20241129,120300,654686450,8980,8980,8980,8980,0
|
|
20241129,120200,654686450,8980,8980,8980,8980,1
|
|
20241129,120100,654677470,8970,8970,8970,8970,1
|
|
20241129,120000,654668500,8960,8980,8980,8960,2004
|
|
20241129,115900,636707210,8980,8980,8980,8980,0
|
|
20241129,115800,636707210,8980,8980,8980,8980,431
|
|
20241129,115700,632836830,8980,8980,8980,8980,12
|
|
20241129,115600,632729070,8980,8980,8980,8980,6
|
|
20241129,115500,632675190,8980,8980,8980,8980,1
|
|
20241129,115400,632666210,8970,8970,8970,8970,20
|
|
20241129,115300,632486810,8980,8980,8980,8970,277
|
|
20241129,115200,630000210,8980,8980,8980,8980,0
|
|
20241129,115100,630000210,8980,8990,8990,8980,55
|
|
20241129,115000,629505810,8990,8990,8990,8990,0
|
|
20241129,114900,629505810,8990,8990,8990,8990,1
|
|
20241129,114800,629496820,8970,8970,8970,8970,0
|
|
20241129,114700,629496820,8970,8970,8970,8970,0
|
|
20241129,114600,629496820,8970,8970,8970,8970,0
|
|
20241129,114500,629496820,8970,8970,8970,8970,0
|
|
20241129,114400,629496820,8970,8980,8980,8970,115
|
|
20241129,114300,628464270,8980,8980,8980,8980,50
|
|
20241129,114200,628015270,8970,8980,8980,8970,59
|
|
20241129,114100,627485600,8980,8980,8980,8980,0
|
|
20241129,114000,627485600,8980,8980,8980,8980,38
|
|
20241129,113900,627144360,8980,8980,8980,8980,130
|
|
20241129,113800,625976960,8990,8990,8990,8990,100
|
|
20241129,113700,625077960,8990,8990,8990,8990,141
|
|
20241129,113600,623810370,8990,8990,8990,8990,0
|
|
20241129,113500,623810370,8990,8990,8990,8980,205
|
|
20241129,113400,621969200,8980,8980,8980,8980,0
|
|
20241129,113300,621969200,8980,8980,8980,8980,0
|
|
20241129,113200,621969200,8980,8980,8980,8980,0
|
|
20241129,113100,621969200,8980,8980,8980,8980,30
|
|
20241129,113000,621699800,8980,8980,8980,8980,538
|
|
20241129,112900,616868560,8980,8980,8980,8980,1
|
|
20241129,112800,616859580,8970,8970,8970,8970,298
|
|
20241129,112700,614186520,8960,9000,9000,8960,2836
|
|
20241129,112600,588752860,9000,9000,9000,9000,6
|
|
20241129,112500,588698860,8990,8990,8990,8990,0
|
|
20241129,112400,588698860,8990,8990,8990,8990,160
|
|
20241129,112300,587260460,8990,9010,9030,8990,6830
|
|
20241129,112200,525851460,9000,9000,9010,9000,8
|
|
20241129,112100,525779420,9000,9000,9000,9000,190
|
|
20241129,112000,524069420,9000,9000,9000,9000,289
|
|
20241129,111900,521468420,9010,9010,9010,9010,2
|
|
20241129,111800,521450400,9010,9010,9010,9010,0
|
|
20241129,111700,521450400,9010,9010,9010,9010,1
|
|
20241129,111600,521441390,9010,9010,9010,9010,0
|
|
20241129,111500,521441390,9010,9010,9010,9010,4
|
|
20241129,111400,521405350,9010,9010,9010,9010,18
|
|
20241129,111300,521243170,9010,9010,9010,9010,7
|
|
20241129,111200,521180100,9000,9000,9000,9000,2
|
|
20241129,111100,521162100,9000,9010,9010,9000,730
|
|
20241129,111000,514591310,9010,9010,9010,9010,0
|
|
20241129,110900,514591310,9010,9010,9010,9010,21
|
|
20241129,110800,514402100,9010,9010,9010,9010,0
|
|
20241129,110700,514402100,9010,9030,9030,9010,26
|
|
20241129,110600,514167630,9000,9000,9000,9000,0
|
|
20241129,110500,514167630,9000,9000,9000,9000,0
|
|
20241129,110400,514167630,9000,9000,9000,9000,6
|
|
20241129,110300,514113630,9000,9000,9000,9000,0
|
|
20241129,110200,514113630,9000,9000,9000,9000,0
|
|
20241129,110100,514113630,9000,9000,9000,9000,0
|
|
20241129,110000,514113630,9000,8990,9000,8990,144
|
|
20241129,105900,512818840,8990,8990,8990,8990,100
|
|
20241129,105800,511919840,9000,9000,9000,8980,229
|
|
20241129,105700,509860790,9040,9040,9040,9040,20
|
|
20241129,105600,509679990,9040,9000,9040,9000,509
|
|
20241129,105500,505098950,9050,9050,9050,9050,0
|
|
20241129,105400,505098950,9050,9000,9050,9000,500
|
|
20241129,105300,500578460,8980,8980,8980,8980,289
|
|
20241129,105200,497983240,8980,8980,8980,8980,8
|
|
20241129,105100,497911400,8970,8980,8980,8970,85
|
|
20241129,105000,497148880,8980,9000,9000,8980,22
|
|
20241129,104900,496951300,9000,8990,9000,8980,534
|
|
20241129,104800,492154310,9000,9000,9000,9000,2
|
|
20241129,104700,492136310,8990,8990,8990,8990,0
|
|
20241129,104600,492136310,8990,8990,8990,8990,0
|
|
20241129,104500,492136310,8990,9000,9000,8990,25
|
|
20241129,104400,491911450,9010,9000,9010,9000,42
|
|
20241129,104300,491533420,9010,9000,9010,9000,16
|
|
20241129,104200,491389410,9010,9010,9010,9010,4
|
|
20241129,104100,491353370,9020,9020,9020,9020,9
|
|
20241129,104000,491272190,9000,9000,9000,9000,310
|
|
20241129,103900,488482190,9000,9000,9000,9000,0
|
|
20241129,103800,488482190,9000,9000,9000,9000,0
|
|
20241129,103700,488482190,9000,9030,9030,9000,206
|
|
20241129,103600,486628000,9040,9040,9040,9040,0
|
|
20241129,103500,486628000,9040,9020,9050,9020,302
|
|
20241129,103400,483898770,9020,9020,9020,9020,59
|
|
20241129,103300,483366590,9020,9020,9020,9020,1
|
|
20241129,103200,483357570,9020,9020,9020,9020,0
|
|
20241129,103100,483357570,9020,9000,9020,9000,1300
|
|
20241129,103000,471651570,9010,9010,9010,9010,302
|
|
20241129,102900,468930550,9010,9010,9010,9000,402
|
|
20241129,102800,465308540,9010,8970,9010,8960,2190
|
|
20241129,102700,445600580,8960,8960,8960,8960,100
|
|
20241129,102600,444704580,8960,8980,8980,8950,3994
|
|
20241129,102500,408943590,8980,8970,8980,8960,479
|
|
20241129,102400,404642670,8980,8970,8980,8970,1959
|
|
20241129,102300,387068610,8970,8980,8980,8970,162
|
|
20241129,102200,385614970,8980,8970,8980,8970,237
|
|
20241129,102100,383488920,8970,8970,8970,8970,1586
|
|
20241129,102000,369262500,8980,8980,8990,8980,324
|
|
20241129,101900,366352880,8980,8990,8990,8980,25
|
|
20241129,101800,366128280,8990,8990,8990,8990,3
|
|
20241129,101700,366101310,8990,8990,8990,8990,16
|
|
20241129,101600,365957470,8990,8990,8990,8990,1079
|
|
20241129,101500,356257260,8980,8980,8980,8980,370
|
|
20241129,101400,352934660,8990,8980,8990,8980,262
|
|
20241129,101300,350581870,8990,8990,8990,8990,4
|
|
20241129,101200,350545910,8990,8990,8990,8990,2
|
|
20241129,101100,350527930,8970,8970,8970,8970,3
|
|
20241129,101000,350501020,8970,8970,8970,8970,0
|
|
20241129,100900,350501020,8970,8970,8970,8970,19
|
|
20241129,100800,350330590,9000,9000,9000,9000,105
|
|
20241129,100700,349385590,9000,9000,9000,9000,102
|
|
20241129,100600,348467590,8990,9000,9000,8990,11
|
|
20241129,100500,348368690,9000,8980,9000,8960,625
|
|
20241129,100400,342748540,8990,8990,8990,8960,160
|
|
20241129,100300,341310410,8990,8970,8990,8960,670
|
|
20241129,100200,335303200,8990,8970,8990,8960,182
|
|
20241129,100100,333670620,8980,8970,8980,8960,292
|
|
20241129,100000,331051440,8980,8970,8980,8960,690
|
|
20241129,095900,324862870,8970,8980,8980,8970,598
|
|
20241129,095800,319498610,8980,8990,8990,8970,1367
|
|
20241129,095700,307219570,8990,9000,9000,8990,82
|
|
20241129,095600,306482000,9000,9010,9010,9000,53
|
|
20241129,095500,306004480,9000,9000,9010,8990,776
|
|
20241129,095400,299021060,9010,9000,9010,8990,3033
|
|
20241129,095300,271723550,9010,9000,9010,9000,628
|
|
20241129,095200,266065630,9000,9010,9020,9000,1851
|
|
20241129,095100,249401590,9010,9040,9040,9010,4449
|
|
20241129,095000,209281070,9040,9040,9040,9030,140
|
|
20241129,094900,208015650,9040,9040,9040,9030,134
|
|
20241129,094800,206804490,9040,9040,9040,9040,47
|
|
20241129,094700,206379610,9040,9050,9050,9040,1798
|
|
20241129,094600,190125580,9050,9060,9060,9050,455
|
|
20241129,094500,186007780,9050,9050,9050,9050,970
|
|
20241129,094400,177229280,9050,9040,9050,9040,361
|
|
20241129,094300,173964230,9040,9050,9050,9040,107
|
|
20241129,094200,172996880,9050,9040,9050,9040,302
|
|
20241129,094100,170266780,9050,9050,9050,9050,83
|
|
20241129,094000,169515630,9050,9060,9060,9040,1211
|
|
20241129,093900,158552590,9060,9070,9070,9060,3012
|
|
20241129,093800,131234750,9080,9090,9090,9080,193
|
|
20241129,093700,129482290,9090,9090,9090,9080,25
|
|
20241129,093600,129255200,9090,9100,9100,9090,63
|
|
20241129,093500,128682430,9090,9110,9110,9090,1013
|
|
20241129,093400,119474210,9110,9100,9110,9100,9
|
|
20241129,093300,119392300,9100,9100,9100,9100,46
|
|
20241129,093200,118973700,9100,9100,9100,9100,712
|
|
20241129,093100,112494500,9110,9110,9110,9110,6
|
|
20241129,093000,112439840,9100,9100,9100,9100,343
|
|
20241129,092900,109318540,9090,9090,9090,9080,520
|
|
20241129,092800,104592740,9080,9080,9080,9080,260
|
|
20241129,092700,102231940,9070,9080,9080,9070,191
|
|
20241129,092600,100498660,9080,9080,9080,9080,5
|
|
20241129,092500,100453260,9080,9080,9080,9080,30
|
|
20241129,092400,100180860,9080,9090,9090,9080,1074
|
|
20241129,092300,90428910,9090,9090,9090,9090,0
|
|
20241129,092200,90428910,9090,9090,9090,9080,1708
|
|
20241129,092100,74904150,9100,9100,9100,9100,4
|
|
20241129,092000,74867750,9100,9100,9100,9100,131
|
|
20241129,091900,73675650,9090,9090,9090,9090,0
|
|
20241129,091800,73675650,9090,9120,9120,9090,617
|
|
20241129,091700,68062370,9090,9090,9090,9090,0
|
|
20241129,091600,68062370,9090,9090,9110,9090,105
|
|
20241129,091500,67107880,9090,9090,9090,9090,270
|
|
20241129,091400,64653580,9090,9100,9100,9090,633
|
|
20241129,091300,58897990,9100,9100,9100,9100,226
|
|
20241129,091200,56841390,9100,9100,9100,9100,40
|
|
20241129,091100,56477390,9100,9120,9120,9100,516
|
|
20241129,091000,51781690,9100,9120,9120,9100,1410
|
|
20241129,090900,38946390,9120,9120,9120,9120,0
|
|
20241129,090800,38946390,9120,9120,9120,9100,243
|
|
20241129,090700,36732850,9100,9130,9130,9100,575
|
|
20241129,090600,31496120,9120,9110,9130,9110,58
|
|
20241129,090500,30966800,9110,9110,9130,9110,1055
|
|
20241129,090400,21350750,9130,9130,9130,9110,1015
|
|
20241129,090300,12099940,9130,9150,9150,9130,285
|
|
20241129,090200,9495380,9150,9160,9160,9150,256
|
|
20241129,090100,7150700,9150,9160,9160,9150,221
|
|
20241129,090000,5128490,9250,9150,9250,9150,559
|