579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183600,279588980,9170,9170,9170,9170,1269
|
|
20241129,183500,279588980,9170,9170,9170,9170,0
|
|
20241129,183400,279588980,9170,9170,9170,9170,0
|
|
20241129,183300,279588980,9170,9170,9170,9170,0
|
|
20241129,183200,279588980,9170,9170,9170,9170,0
|
|
20241129,183100,279588980,9170,9170,9170,9170,0
|
|
20241129,183000,279588980,9170,9170,9170,9170,0
|
|
20241129,182900,279588980,9170,9170,9170,9170,0
|
|
20241129,182800,279588980,9170,9170,9170,9170,0
|
|
20241129,182700,279588980,9170,9170,9170,9170,0
|
|
20241129,182600,279588980,9170,9170,9170,9170,0
|
|
20241129,182500,279588980,9170,9170,9170,9170,0
|
|
20241129,182400,279588980,9170,9170,9170,9170,0
|
|
20241129,182300,279588980,9170,9170,9170,9170,0
|
|
20241129,182200,279588980,9170,9170,9170,9170,0
|
|
20241129,182100,279588980,9170,9170,9170,9170,0
|
|
20241129,182000,279588980,9170,9170,9170,9170,0
|
|
20241129,181900,279588980,9170,9170,9170,9170,0
|
|
20241129,181800,279588980,9170,9170,9170,9170,0
|
|
20241129,181700,279588980,9170,9170,9170,9170,0
|
|
20241129,181600,279588980,9170,9170,9170,9170,0
|
|
20241129,181500,279588980,9170,9170,9170,9170,0
|
|
20241129,181400,279588980,9170,9170,9170,9170,0
|
|
20241129,181300,279588980,9170,9170,9170,9170,0
|
|
20241129,181200,279588980,9170,9170,9170,9170,0
|
|
20241129,181100,279588980,9170,9170,9170,9170,0
|
|
20241129,181000,279588980,9170,9170,9170,9170,0
|
|
20241129,180900,279588980,9170,9170,9170,9170,0
|
|
20241129,180800,279588980,9170,9170,9170,9170,0
|
|
20241129,180700,279588980,9170,9170,9170,9170,0
|
|
20241129,180600,279588980,9170,9170,9170,9170,1269
|
|
20241129,180500,279588980,9170,9170,9170,9170,0
|
|
20241129,180400,279588980,9170,9170,9170,9170,0
|
|
20241129,180300,279588980,9170,9170,9170,9170,0
|
|
20241129,180200,279588980,9170,9170,9170,9170,0
|
|
20241129,180100,279588980,9170,9170,9170,9170,0
|
|
20241129,180000,279588980,9170,9170,9170,9170,0
|
|
20241129,175900,279588980,9170,9170,9170,9170,0
|
|
20241129,175800,279588980,9170,9170,9170,9170,0
|
|
20241129,175700,279588980,9170,9170,9170,9170,0
|
|
20241129,175600,279588980,9170,9170,9170,9170,0
|
|
20241129,175500,279588980,9170,9170,9170,9170,0
|
|
20241129,175400,279588980,9170,9170,9170,9170,0
|
|
20241129,175300,279588980,9170,9170,9170,9170,0
|
|
20241129,175200,279588980,9170,9170,9170,9170,0
|
|
20241129,175100,279588980,9170,9170,9170,9170,0
|
|
20241129,175000,279588980,9170,9170,9170,9170,0
|
|
20241129,174900,279588980,9170,9170,9170,9170,0
|
|
20241129,174800,279588980,9170,9170,9170,9170,0
|
|
20241129,174700,279588980,9170,9170,9170,9170,0
|
|
20241129,174600,279588980,9170,9170,9170,9170,0
|
|
20241129,174500,279588980,9170,9170,9170,9170,0
|
|
20241129,174400,279588980,9170,9170,9170,9170,0
|
|
20241129,174300,279588980,9170,9170,9170,9170,0
|
|
20241129,174200,279588980,9170,9170,9170,9170,0
|
|
20241129,174100,279588980,9170,9170,9170,9170,0
|
|
20241129,174000,279588980,9170,9170,9170,9170,0
|
|
20241129,173900,279588980,9170,9170,9170,9170,0
|
|
20241129,173800,279588980,9170,9170,9170,9170,0
|
|
20241129,173700,279588980,9170,9170,9170,9170,0
|
|
20241129,173600,279588980,9170,9170,9170,9170,1269
|
|
20241129,173500,279588980,9170,9170,9170,9170,0
|
|
20241129,173400,279588980,9170,9170,9170,9170,0
|
|
20241129,173300,279588980,9170,9170,9170,9170,0
|
|
20241129,173200,279588980,9170,9170,9170,9170,0
|
|
20241129,173100,279588980,9170,9170,9170,9170,0
|
|
20241129,173000,279588980,9170,9170,9170,9170,0
|
|
20241129,172900,279588980,9170,9170,9170,9170,0
|
|
20241129,172800,279588980,9170,9170,9170,9170,0
|
|
20241129,172700,279588980,9170,9170,9170,9170,0
|
|
20241129,172600,279588980,9170,9170,9170,9170,0
|
|
20241129,172500,279588980,9170,9170,9170,9170,0
|
|
20241129,172400,279588980,9170,9170,9170,9170,0
|
|
20241129,172300,279588980,9170,9170,9170,9170,0
|
|
20241129,172200,279588980,9170,9170,9170,9170,0
|
|
20241129,172100,279588980,9170,9170,9170,9170,0
|
|
20241129,172000,279588980,9170,9170,9170,9170,0
|
|
20241129,171900,279588980,9170,9170,9170,9170,0
|
|
20241129,171800,279588980,9170,9170,9170,9170,0
|
|
20241129,171700,279588980,9170,9170,9170,9170,0
|
|
20241129,171600,279588980,9170,9170,9170,9170,0
|
|
20241129,171500,279588980,9170,9170,9170,9170,0
|
|
20241129,171400,279588980,9170,9170,9170,9170,0
|
|
20241129,171300,279588980,9170,9170,9170,9170,0
|
|
20241129,171200,279588980,9170,9170,9170,9170,0
|
|
20241129,171100,279588980,9170,9170,9170,9170,0
|
|
20241129,171000,279588980,9170,9170,9170,9170,0
|
|
20241129,170900,279588980,9170,9170,9170,9170,0
|
|
20241129,170800,279588980,9170,9170,9170,9170,0
|
|
20241129,170700,279588980,9170,9170,9170,9170,0
|
|
20241129,170600,279588980,9170,9170,9170,9170,1269
|
|
20241129,170500,279588980,9170,9170,9170,9170,0
|
|
20241129,170400,279588980,9170,9170,9170,9170,0
|
|
20241129,170300,279588980,9170,9170,9170,9170,0
|
|
20241129,170200,279588980,9170,9170,9170,9170,0
|
|
20241129,170100,279588980,9170,9170,9170,9170,0
|
|
20241129,170000,279588980,9170,9170,9170,9170,0
|
|
20241129,165900,279588980,9170,9170,9170,9170,0
|
|
20241129,165800,279588980,9170,9170,9170,9170,0
|
|
20241129,165700,279588980,9170,9170,9170,9170,0
|
|
20241129,165600,279588980,9170,9170,9170,9170,0
|
|
20241129,165500,279588980,9170,9170,9170,9170,0
|
|
20241129,165400,279588980,9170,9170,9170,9170,0
|
|
20241129,165300,279588980,9170,9170,9170,9170,0
|
|
20241129,165200,279588980,9170,9170,9170,9170,0
|
|
20241129,165100,279588980,9170,9170,9170,9170,0
|
|
20241129,165000,279588980,9170,9170,9170,9170,0
|
|
20241129,164900,279588980,9170,9170,9170,9170,0
|
|
20241129,164800,279588980,9170,9170,9170,9170,0
|
|
20241129,164700,279588980,9170,9170,9170,9170,0
|
|
20241129,164600,279588980,9170,9170,9170,9170,0
|
|
20241129,164500,279588980,9170,9170,9170,9170,0
|
|
20241129,164400,279588980,9170,9170,9170,9170,0
|
|
20241129,164300,279588980,9170,9170,9170,9170,0
|
|
20241129,164200,279588980,9170,9170,9170,9170,0
|
|
20241129,164100,279588980,9170,9170,9170,9170,0
|
|
20241129,164000,279588980,9170,9170,9170,9170,0
|
|
20241129,163900,279588980,9170,9170,9170,9170,0
|
|
20241129,163800,279588980,9170,9170,9170,9170,0
|
|
20241129,163700,279588980,9170,9170,9170,9170,0
|
|
20241129,163600,279588980,9170,9170,9170,9170,1269
|
|
20241129,163500,279588980,9170,9170,9170,9170,0
|
|
20241129,163400,279588980,9170,9170,9170,9170,0
|
|
20241129,163300,279588980,9170,9170,9170,9170,0
|
|
20241129,163200,279588980,9170,9170,9170,9170,0
|
|
20241129,163100,279588980,9170,9170,9170,9170,0
|
|
20241129,163000,279588980,9170,9170,9170,9170,0
|
|
20241129,162900,279588980,9170,9170,9170,9170,0
|
|
20241129,162800,279588980,9170,9170,9170,9170,0
|
|
20241129,162700,279588980,9170,9170,9170,9170,0
|
|
20241129,162600,279588980,9170,9170,9170,9170,0
|
|
20241129,162500,279588980,9170,9170,9170,9170,0
|
|
20241129,162400,279588980,9170,9170,9170,9170,0
|
|
20241129,162300,279588980,9170,9170,9170,9170,0
|
|
20241129,162200,279588980,9170,9170,9170,9170,0
|
|
20241129,162100,279588980,9170,9170,9170,9170,0
|
|
20241129,162000,279588980,9170,9170,9170,9170,0
|
|
20241129,161900,279588980,9170,9170,9170,9170,0
|
|
20241129,161800,279588980,9170,9170,9170,9170,0
|
|
20241129,161700,279588980,9170,9170,9170,9170,0
|
|
20241129,161600,279588980,9170,9170,9170,9170,0
|
|
20241129,161500,279588980,9170,9170,9170,9170,0
|
|
20241129,161400,279588980,9170,9170,9170,9170,0
|
|
20241129,161300,279588980,9170,9170,9170,9170,0
|
|
20241129,161200,279588980,9170,9170,9170,9170,0
|
|
20241129,161100,279588980,9170,9170,9170,9170,0
|
|
20241129,161000,279588980,9170,9170,9170,9170,0
|
|
20241129,160900,279588980,9170,9170,9170,9170,0
|
|
20241129,160800,279588980,9170,9170,9170,9170,0
|
|
20241129,160700,279588980,9170,9170,9170,9170,0
|
|
20241129,160600,279588980,9170,9170,9170,9170,1269
|
|
20241129,160500,279588980,9170,9170,9170,9170,0
|
|
20241129,160400,279588980,9170,9170,9170,9170,0
|
|
20241129,160300,279588980,9170,9170,9170,9170,0
|
|
20241129,160200,279588980,9170,9170,9170,9170,0
|
|
20241129,160100,279588980,9170,9170,9170,9170,0
|
|
20241129,160000,279588980,9170,9170,9170,9170,0
|
|
20241129,155900,279588980,9170,9170,9170,9170,0
|
|
20241129,155800,279588980,9170,9170,9170,9170,0
|
|
20241129,155700,279588980,9170,9170,9170,9170,0
|
|
20241129,155600,279588980,9170,9170,9170,9170,0
|
|
20241129,155500,279588980,9170,9170,9170,9170,0
|
|
20241129,155400,279588980,9170,9170,9170,9170,0
|
|
20241129,155300,279588980,9170,9170,9170,9170,0
|
|
20241129,155200,279588980,9170,9170,9170,9170,0
|
|
20241129,155100,279588980,9170,9170,9170,9170,0
|
|
20241129,155000,279588980,9170,9170,9170,9170,0
|
|
20241129,154900,279588980,9170,9170,9170,9170,0
|
|
20241129,154800,279588980,9170,9170,9170,9170,0
|
|
20241129,154700,279588980,9170,9170,9170,9170,0
|
|
20241129,154600,279588980,9170,9170,9170,9170,0
|
|
20241129,154500,279588980,9170,9170,9170,9170,0
|
|
20241129,154400,279588980,9170,9170,9170,9170,0
|
|
20241129,154300,279588980,9170,9170,9170,9170,0
|
|
20241129,154200,279588980,9170,9170,9170,9170,0
|
|
20241129,154100,279588980,9170,9170,9170,9170,0
|
|
20241129,154000,279588980,9170,9170,9170,9170,0
|
|
20241129,153900,279588980,9170,9170,9170,9170,0
|
|
20241129,153800,279588980,9170,9170,9170,9170,0
|
|
20241129,153700,279588980,9170,9170,9170,9170,0
|
|
20241129,153600,279588980,9170,9170,9170,9170,1269
|
|
20241129,153500,279588980,9170,9170,9170,9170,0
|
|
20241129,153400,279588980,9170,9170,9170,9170,0
|
|
20241129,153300,279588980,9170,9170,9170,9170,0
|
|
20241129,153200,279588980,9170,9170,9170,9170,0
|
|
20241129,153100,279588980,9170,9170,9170,9170,0
|
|
20241129,153000,279588980,9170,9170,9170,9170,1269
|
|
20241129,152900,267952250,9110,9110,9110,9110,0
|
|
20241129,152800,267952250,9110,9110,9110,9110,0
|
|
20241129,152700,267952250,9110,9110,9110,9110,0
|
|
20241129,152600,267952250,9110,9110,9110,9110,0
|
|
20241129,152500,267952250,9110,9110,9110,9110,0
|
|
20241129,152400,267952250,9110,9110,9110,9110,0
|
|
20241129,152300,267952250,9110,9110,9110,9110,0
|
|
20241129,152200,267952250,9110,9110,9110,9110,0
|
|
20241129,152100,267952250,9110,9110,9110,9110,0
|
|
20241129,152000,267952250,9110,9110,9110,9110,0
|
|
20241129,151900,267952250,9110,9110,9110,9110,43
|
|
20241129,151800,267560520,9110,9120,9120,9110,287
|
|
20241129,151700,264945930,9120,9120,9120,9120,18
|
|
20241129,151600,264781770,9110,9120,9120,9110,1210
|
|
20241129,151500,253758500,9120,9120,9120,9120,0
|
|
20241129,151400,253758500,9120,9120,9120,9120,0
|
|
20241129,151300,253758500,9120,9120,9120,9120,150
|
|
20241129,151200,252390500,9120,9120,9120,9120,150
|
|
20241129,151100,251022500,9120,9120,9120,9120,0
|
|
20241129,151000,251022500,9120,9120,9120,9120,2
|
|
20241129,150900,251004260,9120,9120,9120,9120,3
|
|
20241129,150800,250976900,9120,9120,9120,9120,0
|
|
20241129,150700,250976900,9120,9120,9120,9120,68
|
|
20241129,150600,250356740,9120,9120,9120,9120,20
|
|
20241129,150500,250174340,9120,9120,9120,9120,115
|
|
20241129,150400,249125540,9120,9120,9120,9120,30
|
|
20241129,150300,248851940,9120,9120,9120,9120,69
|
|
20241129,150200,248222660,9120,9120,9120,9120,10
|
|
20241129,150100,248131460,9110,9110,9110,9110,830
|
|
20241129,150000,240570160,9110,9110,9110,9110,0
|
|
20241129,145900,240570160,9110,9110,9110,9110,0
|
|
20241129,145800,240570160,9110,9110,9110,9110,0
|
|
20241129,145700,240570160,9110,9110,9110,9110,0
|
|
20241129,145600,240570160,9110,9110,9110,9110,842
|
|
20241129,145500,232899540,9120,9120,9120,9120,20
|
|
20241129,145400,232717140,9110,9120,9120,9110,41
|
|
20241129,145300,232343250,9110,9110,9110,9110,0
|
|
20241129,145200,232343250,9110,9110,9110,9110,0
|
|
20241129,145100,232343250,9110,9110,9110,9110,25
|
|
20241129,145000,232115500,9100,9100,9100,9100,203
|
|
20241129,144900,230268200,9100,9100,9100,9100,0
|
|
20241129,144800,230268200,9100,9110,9110,9100,610
|
|
20241129,144700,224717000,9110,9110,9110,9110,0
|
|
20241129,144600,224717000,9110,9110,9110,9110,0
|
|
20241129,144500,224717000,9110,9110,9110,9110,20
|
|
20241129,144400,224534800,9110,9110,9110,9110,55
|
|
20241129,144300,224033750,9110,9110,9110,9110,10
|
|
20241129,144200,223942650,9110,9110,9110,9110,10
|
|
20241129,144100,223851550,9110,9110,9110,9110,0
|
|
20241129,144000,223851550,9110,9110,9110,9110,429
|
|
20241129,143900,219943360,9110,9110,9110,9110,0
|
|
20241129,143800,219943360,9110,9110,9110,9110,0
|
|
20241129,143700,219943360,9110,9110,9110,9110,0
|
|
20241129,143600,219943360,9110,9110,9110,9110,0
|
|
20241129,143500,219943360,9110,9110,9110,9110,101
|
|
20241129,143400,219023250,9130,9130,9130,9130,0
|
|
20241129,143300,219023250,9130,9130,9130,9130,0
|
|
20241129,143200,219023250,9130,9130,9130,9130,1
|
|
20241129,143100,219014120,9110,9110,9110,9110,0
|
|
20241129,143000,219014120,9110,9110,9110,9110,277
|
|
20241129,142900,216490650,9110,9110,9110,9110,0
|
|
20241129,142800,216490650,9110,9110,9110,9110,0
|
|
20241129,142700,216490650,9110,9110,9110,9110,123
|
|
20241129,142600,215370120,9110,9110,9110,9110,0
|
|
20241129,142500,215370120,9110,9110,9110,9110,0
|
|
20241129,142400,215370120,9110,9110,9110,9110,3
|
|
20241129,142300,215342790,9110,9110,9110,9110,290
|
|
20241129,142200,212700890,9110,9110,9110,9110,500
|
|
20241129,142100,208145890,9110,9110,9110,9110,1000
|
|
20241129,142000,199035890,9110,9110,9110,9110,2
|
|
20241129,141900,199017670,9120,9120,9120,9120,1
|
|
20241129,141800,199008550,9130,9130,9130,9130,0
|
|
20241129,141700,199008550,9130,9130,9130,9130,1
|
|
20241129,141600,198999420,9120,9120,9120,9120,0
|
|
20241129,141500,198999420,9120,9120,9120,9120,0
|
|
20241129,141400,198999420,9120,9120,9120,9120,0
|
|
20241129,141300,198999420,9120,9120,9120,9120,4
|
|
20241129,141200,198962940,9120,9120,9120,9120,10
|
|
20241129,141100,198871740,9120,9120,9120,9120,50
|
|
20241129,141000,198415740,9120,9120,9120,9120,0
|
|
20241129,140900,198415740,9120,9120,9120,9120,0
|
|
20241129,140800,198415740,9120,9120,9120,9120,0
|
|
20241129,140700,198415740,9120,9120,9120,9120,0
|
|
20241129,140600,198415740,9120,9120,9120,9120,81
|
|
20241129,140500,197677020,9120,9120,9120,9120,15
|
|
20241129,140400,197540220,9120,9120,9120,9120,36
|
|
20241129,140300,197211900,9120,9120,9120,9120,25
|
|
20241129,140200,196983900,9120,9120,9120,9120,0
|
|
20241129,140100,196983900,9120,9120,9120,9120,0
|
|
20241129,140000,196983900,9120,9120,9120,9120,30
|
|
20241129,135900,196710300,9120,9120,9120,9120,0
|
|
20241129,135800,196710300,9120,9120,9120,9120,0
|
|
20241129,135700,196710300,9120,9120,9120,9120,0
|
|
20241129,135600,196710300,9120,9120,9120,9120,0
|
|
20241129,135500,196710300,9120,9120,9120,9120,0
|
|
20241129,135400,196710300,9120,9120,9120,9120,0
|
|
20241129,135300,196710300,9120,9120,9120,9120,0
|
|
20241129,135200,196710300,9120,9120,9120,9120,0
|
|
20241129,135100,196710300,9120,9120,9120,9120,0
|
|
20241129,135000,196710300,9120,9120,9120,9120,0
|
|
20241129,134900,196710300,9120,9120,9120,9120,0
|
|
20241129,134800,196710300,9120,9120,9120,9120,0
|
|
20241129,134700,196710300,9120,9120,9120,9120,0
|
|
20241129,134600,196710300,9120,9120,9120,9120,0
|
|
20241129,134500,196710300,9120,9120,9120,9120,0
|
|
20241129,134400,196710300,9120,9120,9120,9120,0
|
|
20241129,134300,196710300,9120,9120,9120,9120,0
|
|
20241129,134200,196710300,9120,9120,9120,9120,100
|
|
20241129,134100,195798300,9120,9120,9120,9120,0
|
|
20241129,134000,195798300,9120,9120,9120,9120,0
|
|
20241129,133900,195798300,9120,9120,9120,9120,0
|
|
20241129,133800,195798300,9120,9120,9120,9120,0
|
|
20241129,133700,195798300,9120,9110,9120,9110,5
|
|
20241129,133600,195752720,9110,9110,9110,9110,6
|
|
20241129,133500,195698060,9110,9110,9110,9110,8
|
|
20241129,133400,195625180,9110,9110,9110,9110,4
|
|
20241129,133300,195588740,9110,9110,9110,9110,6
|
|
20241129,133200,195534080,9120,9120,9120,9120,0
|
|
20241129,133100,195534080,9120,9120,9120,9120,4
|
|
20241129,133000,195497600,9120,9120,9120,9120,0
|
|
20241129,132900,195497600,9120,9120,9120,9120,0
|
|
20241129,132800,195497600,9120,9120,9120,9120,0
|
|
20241129,132700,195497600,9120,9120,9120,9120,0
|
|
20241129,132600,195497600,9120,9120,9120,9120,0
|
|
20241129,132500,195497600,9120,9120,9120,9120,20
|
|
20241129,132400,195315200,9120,9120,9120,9120,20
|
|
20241129,132300,195132800,9120,9120,9120,9120,0
|
|
20241129,132200,195132800,9120,9120,9120,9120,0
|
|
20241129,132100,195132800,9120,9120,9120,9120,0
|
|
20241129,132000,195132800,9120,9120,9120,9120,0
|
|
20241129,131900,195132800,9120,9120,9120,9120,0
|
|
20241129,131800,195132800,9120,9120,9120,9120,0
|
|
20241129,131700,195132800,9120,9120,9120,9120,1
|
|
20241129,131600,195123680,9100,9100,9100,9100,13
|
|
20241129,131500,195005380,9100,9100,9100,9100,0
|
|
20241129,131400,195005380,9100,9100,9100,9100,0
|
|
20241129,131300,195005380,9100,9110,9110,9100,70
|
|
20241129,131200,194368370,9110,9110,9110,9110,0
|
|
20241129,131100,194368370,9110,9110,9110,9110,0
|
|
20241129,131000,194368370,9110,9110,9110,9110,0
|
|
20241129,130900,194368370,9110,9110,9110,9110,100
|
|
20241129,130800,193457370,9130,9130,9130,9130,0
|
|
20241129,130700,193457370,9130,9130,9130,9130,0
|
|
20241129,130600,193457370,9130,9100,9130,9100,5
|
|
20241129,130500,193411800,9130,9130,9130,9130,0
|
|
20241129,130400,193411800,9130,9130,9130,9130,0
|
|
20241129,130300,193411800,9130,9130,9130,9130,0
|
|
20241129,130200,193411800,9130,9130,9130,9130,0
|
|
20241129,130100,193411800,9130,9130,9130,9130,0
|
|
20241129,130000,193411800,9130,9130,9130,9130,0
|
|
20241129,125900,193411800,9130,9130,9130,9130,0
|
|
20241129,125800,193411800,9130,9120,9130,9120,9
|
|
20241129,125700,193329650,9130,9130,9130,9130,0
|
|
20241129,125600,193329650,9130,9130,9130,9130,0
|
|
20241129,125500,193329650,9130,9130,9130,9130,0
|
|
20241129,125400,193329650,9130,9120,9130,9120,12
|
|
20241129,125300,193220150,9130,9130,9130,9130,0
|
|
20241129,125200,193220150,9130,9130,9130,9130,0
|
|
20241129,125100,193220150,9130,9110,9130,9110,2
|
|
20241129,125000,193201910,9130,9110,9130,9110,2
|
|
20241129,124900,193183670,9130,9110,9130,9110,12
|
|
20241129,124800,193074230,9130,9110,9130,9110,10
|
|
20241129,124700,192983030,9130,9130,9130,9130,0
|
|
20241129,124600,192983030,9130,9130,9130,9130,0
|
|
20241129,124500,192983030,9130,9130,9130,9130,0
|
|
20241129,124400,192983030,9130,9130,9130,9130,0
|
|
20241129,124300,192983030,9130,9130,9130,9130,0
|
|
20241129,124200,192983030,9130,9130,9130,9130,0
|
|
20241129,124100,192983030,9130,9130,9130,9130,0
|
|
20241129,124000,192983030,9130,9130,9130,9130,0
|
|
20241129,123900,192983030,9130,9130,9130,9130,0
|
|
20241129,123800,192983030,9130,9130,9130,9130,0
|
|
20241129,123700,192983030,9130,9130,9130,9130,0
|
|
20241129,123600,192983030,9130,9130,9130,9130,0
|
|
20241129,123500,192983030,9130,9110,9130,9110,2
|
|
20241129,123400,192964790,9100,9100,9100,9100,0
|
|
20241129,123300,192964790,9100,9100,9100,9100,30
|
|
20241129,123200,192691790,9130,9100,9130,9100,203
|
|
20241129,123100,190844460,9110,9100,9110,9100,115
|
|
20241129,123000,189796960,9130,9130,9130,9130,0
|
|
20241129,122900,189796960,9130,9130,9130,9130,0
|
|
20241129,122800,189796960,9130,9110,9130,9110,10
|
|
20241129,122700,189705750,9130,9130,9130,9130,0
|
|
20241129,122600,189705750,9130,9130,9130,9110,337
|
|
20241129,122500,186635620,9130,9130,9130,9130,2
|
|
20241129,122400,186617360,9130,9120,9130,9120,4
|
|
20241129,122300,186580860,9130,9120,9130,9120,7
|
|
20241129,122200,186516990,9120,9120,9120,9120,3
|
|
20241129,122100,186489630,9120,9120,9120,9120,2
|
|
20241129,122000,186471390,9120,9120,9120,9120,1
|
|
20241129,121900,186462270,9120,9130,9130,9110,14
|
|
20241129,121800,186334670,9130,9130,9130,9130,5
|
|
20241129,121700,186289020,9130,9130,9130,9130,3
|
|
20241129,121600,186261630,9130,9130,9130,9130,0
|
|
20241129,121500,186261630,9130,9130,9130,9130,3
|
|
20241129,121400,186234240,9130,9130,9130,9130,8
|
|
20241129,121300,186161200,9130,9130,9130,9130,6
|
|
20241129,121200,186106420,9120,9120,9120,9120,0
|
|
20241129,121100,186106420,9120,9120,9120,9120,8
|
|
20241129,121000,186033460,9130,9120,9130,9120,2
|
|
20241129,120900,186015210,9130,9130,9130,9130,0
|
|
20241129,120800,186015210,9130,9120,9130,9120,51
|
|
20241129,120700,185549690,9130,9130,9130,9130,0
|
|
20241129,120600,185549690,9130,9130,9130,9130,0
|
|
20241129,120500,185549690,9130,9130,9130,9130,0
|
|
20241129,120400,185549690,9130,9130,9130,9130,0
|
|
20241129,120300,185549690,9130,9120,9130,9120,2
|
|
20241129,120200,185531440,9130,9130,9130,9130,0
|
|
20241129,120100,185531440,9130,9130,9130,9130,1
|
|
20241129,120000,185522310,9110,9110,9110,9110,0
|
|
20241129,115900,185522310,9110,9110,9110,9110,0
|
|
20241129,115800,185522310,9110,9110,9110,9110,0
|
|
20241129,115700,185522310,9110,9110,9110,9110,0
|
|
20241129,115600,185522310,9110,9110,9110,9110,0
|
|
20241129,115500,185522310,9110,9110,9110,9110,1
|
|
20241129,115400,185513200,9110,9110,9110,9110,0
|
|
20241129,115300,185513200,9110,9110,9110,9110,1
|
|
20241129,115200,185504090,9120,9120,9120,9120,0
|
|
20241129,115100,185504090,9120,9120,9120,9120,0
|
|
20241129,115000,185504090,9120,9120,9120,9120,0
|
|
20241129,114900,185504090,9120,9120,9120,9120,0
|
|
20241129,114800,185504090,9120,9120,9120,9120,0
|
|
20241129,114700,185504090,9120,9120,9120,9120,0
|
|
20241129,114600,185504090,9120,9120,9120,9120,0
|
|
20241129,114500,185504090,9120,9110,9120,9110,2
|
|
20241129,114400,185485860,9130,9130,9130,9130,0
|
|
20241129,114300,185485860,9130,9130,9130,9130,0
|
|
20241129,114200,185485860,9130,9130,9130,9130,0
|
|
20241129,114100,185485860,9130,9130,9130,9130,0
|
|
20241129,114000,185485860,9130,9110,9130,9110,4
|
|
20241129,113900,185449380,9130,9130,9130,9130,0
|
|
20241129,113800,185449380,9130,9130,9130,9130,0
|
|
20241129,113700,185449380,9130,9110,9130,9110,2
|
|
20241129,113600,185431140,9100,9100,9100,9100,59
|
|
20241129,113500,184894240,9130,9110,9130,9110,2
|
|
20241129,113400,184876000,9130,9130,9130,9130,0
|
|
20241129,113300,184876000,9130,9130,9130,9130,0
|
|
20241129,113200,184876000,9130,9130,9130,9130,0
|
|
20241129,113100,184876000,9130,9110,9130,9110,39
|
|
20241129,113000,184519950,9130,9130,9130,9130,0
|
|
20241129,112900,184519950,9130,9130,9130,9130,0
|
|
20241129,112800,184519950,9130,9130,9130,9130,0
|
|
20241129,112700,184519950,9130,9130,9130,9130,0
|
|
20241129,112600,184519950,9130,9110,9130,9110,2
|
|
20241129,112500,184501710,9100,9110,9140,9100,1010
|
|
20241129,112400,175272130,9140,9140,9140,9140,0
|
|
20241129,112300,175272130,9140,9110,9140,9110,1001
|
|
20241129,112200,166128370,9100,9100,9100,9100,0
|
|
20241129,112100,166128370,9100,9100,9100,9100,0
|
|
20241129,112000,166128370,9100,9100,9100,9100,2
|
|
20241129,111900,166110170,9130,9130,9130,9130,0
|
|
20241129,111800,166110170,9130,9130,9130,9130,0
|
|
20241129,111700,166110170,9130,9130,9130,9130,0
|
|
20241129,111600,166110170,9130,9110,9130,9110,2
|
|
20241129,111500,166091930,9110,9110,9110,9110,0
|
|
20241129,111400,166091930,9110,9110,9110,9110,0
|
|
20241129,111300,166091930,9110,9110,9110,9110,0
|
|
20241129,111200,166091930,9110,9110,9110,9110,0
|
|
20241129,111100,166091930,9110,9100,9110,9100,21
|
|
20241129,111000,165900820,9090,9090,9090,9090,0
|
|
20241129,110900,165900820,9090,9090,9090,9090,0
|
|
20241129,110800,165900820,9090,9090,9090,9090,0
|
|
20241129,110700,165900820,9090,9090,9090,9090,0
|
|
20241129,110600,165900820,9090,9090,9090,9090,1
|
|
20241129,110500,165891730,9090,9080,9090,9080,100
|
|
20241129,110400,164982740,9080,9080,9080,9080,7
|
|
20241129,110300,164919180,9080,9080,9080,9080,557
|
|
20241129,110200,159861620,9060,9070,9070,9060,550
|
|
20241129,110100,154878140,9070,9070,9070,9070,2
|
|
20241129,110000,154860000,9060,9060,9060,9060,0
|
|
20241129,105900,154860000,9060,9060,9060,9060,0
|
|
20241129,105800,154860000,9060,9070,9070,9060,401
|
|
20241129,105700,151224400,9070,9070,9070,9070,0
|
|
20241129,105600,151224400,9070,9070,9070,9070,0
|
|
20241129,105500,151224400,9070,9070,9070,9070,1
|
|
20241129,105400,151215330,9080,9080,9080,9080,0
|
|
20241129,105300,151215330,9080,9080,9080,9080,50
|
|
20241129,105200,150761330,9080,9080,9080,9080,0
|
|
20241129,105100,150761330,9080,9080,9080,9080,0
|
|
20241129,105000,150761330,9080,9080,9080,9080,0
|
|
20241129,104900,150761330,9080,9080,9080,9080,110
|
|
20241129,104800,149762530,9080,9080,9080,9080,10
|
|
20241129,104700,149671730,9090,9090,9090,9090,0
|
|
20241129,104600,149671730,9090,9090,9090,9090,0
|
|
20241129,104500,149671730,9090,9090,9090,9090,0
|
|
20241129,104400,149671730,9090,9090,9090,9090,9
|
|
20241129,104300,149589920,9090,9090,9090,9090,0
|
|
20241129,104200,149589920,9090,9090,9090,9090,0
|
|
20241129,104100,149589920,9090,9090,9090,9090,1
|
|
20241129,104000,149580830,9070,9080,9080,9070,170
|
|
20241129,103900,148038830,9080,9080,9080,9080,0
|
|
20241129,103800,148038830,9080,9090,9090,9080,114
|
|
20241129,103700,147003690,9090,9100,9110,9090,193
|
|
20241129,103600,145248680,9100,9100,9100,9100,0
|
|
20241129,103500,145248680,9100,9100,9100,9100,0
|
|
20241129,103400,145248680,9100,9100,9100,9100,0
|
|
20241129,103300,145248680,9100,9100,9100,9100,12
|
|
20241129,103200,145139480,9100,9100,9100,9100,20
|
|
20241129,103100,144957480,9100,9100,9100,9100,0
|
|
20241129,103000,144957480,9100,9100,9100,9100,9
|
|
20241129,102900,144875580,9100,9100,9100,9100,10
|
|
20241129,102800,144784580,9100,9100,9100,9100,1
|
|
20241129,102700,144775480,9110,9110,9110,9110,0
|
|
20241129,102600,144775480,9110,9090,9110,9090,188
|
|
20241129,102500,143064990,9090,9090,9090,9090,105
|
|
20241129,102400,142110540,9090,9090,9090,9090,0
|
|
20241129,102300,142110540,9090,9090,9090,9090,102
|
|
20241129,102200,141183360,9090,9090,9090,9090,0
|
|
20241129,102100,141183360,9090,9090,9090,9090,250
|
|
20241129,102000,138910860,9080,9080,9080,9080,0
|
|
20241129,101900,138910860,9080,9080,9090,9080,7
|
|
20241129,101800,138847250,9090,9080,9090,9080,2
|
|
20241129,101700,138829080,9090,9070,9090,9070,4
|
|
20241129,101600,138792760,9060,9060,9060,9060,0
|
|
20241129,101500,138792760,9060,9060,9060,9060,0
|
|
20241129,101400,138792760,9060,9080,9080,9060,550
|
|
20241129,101300,133809550,9080,9080,9080,9080,10
|
|
20241129,101200,133718750,9090,9090,9090,9090,12
|
|
20241129,101100,133609670,9080,9080,9080,9080,1
|
|
20241129,101000,133600590,9090,9090,9090,9090,0
|
|
20241129,100900,133600590,9090,9090,9090,9090,50
|
|
20241129,100800,133146090,9090,9090,9090,9090,5
|
|
20241129,100700,133100640,9090,9090,9090,9090,11
|
|
20241129,100600,133000650,9090,9070,9090,9070,2
|
|
20241129,100500,132982490,9100,9070,9100,9070,5
|
|
20241129,100400,132937110,9060,9060,9070,9060,3
|
|
20241129,100300,132909920,9060,9070,9080,9060,82
|
|
20241129,100200,132166970,9080,9070,9080,9070,69
|
|
20241129,100100,131540480,9080,9070,9080,9070,4
|
|
20241129,100000,131504180,9080,9080,9080,9080,0
|
|
20241129,095900,131504180,9080,9060,9080,9060,6
|
|
20241129,095800,131449760,9080,9080,9080,9080,0
|
|
20241129,095700,131449760,9080,9050,9080,9050,1437
|
|
20241129,095600,118440440,9050,9050,9050,9050,31
|
|
20241129,095500,118159890,9050,9090,9090,9050,3159
|
|
20241129,095400,89485970,9090,9090,9090,9090,0
|
|
20241129,095300,89485970,9090,9090,9090,9090,500
|
|
20241129,095200,84940970,9120,9100,9120,9100,22
|
|
20241129,095100,84740750,9090,9110,9110,9090,860
|
|
20241129,095000,76918960,9140,9140,9140,9140,0
|
|
20241129,094900,76918960,9140,9100,9140,9100,44
|
|
20241129,094800,76518310,9100,9100,9100,9100,480
|
|
20241129,094700,72150310,9100,9100,9100,9100,0
|
|
20241129,094600,72150310,9100,9100,9100,9100,0
|
|
20241129,094500,72150310,9100,9110,9110,9100,498
|
|
20241129,094400,67618480,9110,9110,9110,9110,28
|
|
20241129,094300,67363400,9110,9110,9110,9110,0
|
|
20241129,094200,67363400,9110,9100,9110,9100,505
|
|
20241129,094100,62767850,9110,9110,9110,9110,443
|
|
20241129,094000,58732120,9120,9120,9120,9120,3
|
|
20241129,093900,58704760,9120,9120,9120,9120,0
|
|
20241129,093800,58704760,9120,9120,9120,9120,5
|
|
20241129,093700,58659160,9120,9120,9120,9120,0
|
|
20241129,093600,58659160,9120,9120,9120,9120,50
|
|
20241129,093500,58203160,9120,9120,9120,9120,31
|
|
20241129,093400,57920440,9150,9130,9150,9130,13
|
|
20241129,093300,57801620,9150,9120,9150,9120,6
|
|
20241129,093200,57746790,9150,9120,9150,9120,4
|
|
20241129,093100,57710260,9150,9120,9150,9120,2
|
|
20241129,093000,57691990,9150,9120,9150,9120,11
|
|
20241129,092900,57591550,9120,9110,9140,9100,1116
|
|
20241129,092800,47433380,9110,9120,9130,9110,14
|
|
20241129,092700,47305790,9120,9120,9120,9120,120
|
|
20241129,092600,46211390,9120,9120,9120,9120,0
|
|
20241129,092500,46211390,9120,9130,9130,9120,65
|
|
20241129,092400,45618040,9140,9110,9140,9110,289
|
|
20241129,092300,42984870,9120,9120,9120,9120,925
|
|
20241129,092200,34548870,9120,9120,9120,9120,28
|
|
20241129,092100,34293510,9120,9120,9120,9120,300
|
|
20241129,092000,31557510,9120,9130,9140,9120,203
|
|
20241129,091900,29706120,9120,9120,9120,9120,0
|
|
20241129,091800,29706120,9120,9120,9120,9120,318
|
|
20241129,091700,26805960,9120,9120,9120,9120,100
|
|
20241129,091600,25893960,9140,9130,9140,9130,2
|
|
20241129,091500,25875690,9120,9120,9120,9120,300
|
|
20241129,091400,23139690,9120,9130,9130,9120,63
|
|
20241129,091300,22564760,9130,9130,9130,9130,10
|
|
20241129,091200,22473460,9130,9130,9130,9130,0
|
|
20241129,091100,22473460,9130,9130,9130,9130,50
|
|
20241129,091000,22016960,9150,9140,9150,9140,2
|
|
20241129,090900,21998670,9140,9140,9140,9140,9
|
|
20241129,090800,21916410,9150,9150,9150,9140,323
|
|
20241129,090700,18964060,9150,9160,9190,9140,305
|
|
20241129,090600,16171660,9190,9190,9190,9190,3
|
|
20241129,090500,16144090,9160,9220,9220,9160,1067
|
|
20241129,090400,6348740,9240,9240,9240,9240,1
|
|
20241129,090300,6339500,9190,9190,9190,9190,22
|
|
20241129,090200,6137320,9250,9190,9250,9190,418
|
|
20241129,090100,2279620,9190,9200,9200,9190,228
|
|
20241129,090000,184200,9210,9210,9210,9210,20
|