612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190900,237591475,3415,3415,3415,3415,670
|
|
20241128,190800,237591475,3415,3415,3415,3415,0
|
|
20241128,190700,237591475,3415,3415,3415,3415,0
|
|
20241128,190600,237591475,3415,3415,3415,3415,0
|
|
20241128,190500,237591475,3415,3415,3415,3415,0
|
|
20241128,190400,237591475,3415,3415,3415,3415,0
|
|
20241128,190300,237591475,3415,3415,3415,3415,0
|
|
20241128,190200,237591475,3415,3415,3415,3415,0
|
|
20241128,190100,237591475,3415,3415,3415,3415,0
|
|
20241128,190000,237591475,3415,3415,3415,3415,0
|
|
20241128,185900,237591475,3415,3415,3415,3415,0
|
|
20241128,185800,237591475,3415,3415,3415,3415,0
|
|
20241128,185700,237591475,3415,3415,3415,3415,0
|
|
20241128,185600,237591475,3415,3415,3415,3415,0
|
|
20241128,185500,237591475,3415,3415,3415,3415,0
|
|
20241128,185400,237591475,3415,3415,3415,3415,0
|
|
20241128,185300,237591475,3415,3415,3415,3415,0
|
|
20241128,185200,237591475,3415,3415,3415,3415,0
|
|
20241128,185100,237591475,3415,3415,3415,3415,0
|
|
20241128,185000,237591475,3415,3415,3415,3415,0
|
|
20241128,184900,237591475,3415,3415,3415,3415,0
|
|
20241128,184800,237591475,3415,3415,3415,3415,0
|
|
20241128,184700,237591475,3415,3415,3415,3415,0
|
|
20241128,184600,237591475,3415,3415,3415,3415,0
|
|
20241128,184500,237591475,3415,3415,3415,3415,0
|
|
20241128,184400,237591475,3415,3415,3415,3415,0
|
|
20241128,184300,237591475,3415,3415,3415,3415,0
|
|
20241128,184200,237591475,3415,3415,3415,3415,0
|
|
20241128,184100,237591475,3415,3415,3415,3415,0
|
|
20241128,184000,237591475,3415,3415,3415,3415,0
|
|
20241128,183900,237591475,3415,3415,3415,3415,670
|
|
20241128,183800,237591475,3415,3415,3415,3415,0
|
|
20241128,183700,237591475,3415,3415,3415,3415,0
|
|
20241128,183600,237591475,3415,3415,3415,3415,0
|
|
20241128,183500,237591475,3415,3415,3415,3415,0
|
|
20241128,183400,237591475,3415,3415,3415,3415,0
|
|
20241128,183300,237591475,3415,3415,3415,3415,0
|
|
20241128,183200,237591475,3415,3415,3415,3415,0
|
|
20241128,183100,237591475,3415,3415,3415,3415,0
|
|
20241128,183000,237591475,3415,3415,3415,3415,0
|
|
20241128,182900,237591475,3415,3415,3415,3415,0
|
|
20241128,182800,237591475,3415,3415,3415,3415,0
|
|
20241128,182700,237591475,3415,3415,3415,3415,0
|
|
20241128,182600,237591475,3415,3415,3415,3415,0
|
|
20241128,182500,237591475,3415,3415,3415,3415,0
|
|
20241128,182400,237591475,3415,3415,3415,3415,0
|
|
20241128,182300,237591475,3415,3415,3415,3415,0
|
|
20241128,182200,237591475,3415,3415,3415,3415,0
|
|
20241128,182100,237591475,3415,3415,3415,3415,0
|
|
20241128,182000,237591475,3415,3415,3415,3415,0
|
|
20241128,181900,237591475,3415,3415,3415,3415,0
|
|
20241128,181800,237591475,3415,3415,3415,3415,0
|
|
20241128,181700,237591475,3415,3415,3415,3415,0
|
|
20241128,181600,237591475,3415,3415,3415,3415,0
|
|
20241128,181500,237591475,3415,3415,3415,3415,0
|
|
20241128,181400,237591475,3415,3415,3415,3415,0
|
|
20241128,181300,237591475,3415,3415,3415,3415,0
|
|
20241128,181200,237591475,3415,3415,3415,3415,0
|
|
20241128,181100,237591475,3415,3415,3415,3415,0
|
|
20241128,181000,237591475,3415,3415,3415,3415,0
|
|
20241128,180900,237591475,3415,3415,3415,3415,670
|
|
20241128,180800,237591475,3415,3415,3415,3415,0
|
|
20241128,180700,237591475,3415,3415,3415,3415,0
|
|
20241128,180600,237591475,3415,3415,3415,3415,0
|
|
20241128,180500,237591475,3415,3415,3415,3415,0
|
|
20241128,180400,237591475,3415,3415,3415,3415,0
|
|
20241128,180300,237591475,3415,3415,3415,3415,0
|
|
20241128,180200,237591475,3415,3415,3415,3415,0
|
|
20241128,180100,237591475,3415,3415,3415,3415,0
|
|
20241128,180000,237591475,3415,3415,3415,3415,0
|
|
20241128,175900,237591475,3415,3415,3415,3415,0
|
|
20241128,175800,237591475,3415,3415,3415,3415,0
|
|
20241128,175700,237591475,3415,3415,3415,3415,0
|
|
20241128,175600,237591475,3415,3415,3415,3415,0
|
|
20241128,175500,237591475,3415,3415,3415,3415,0
|
|
20241128,175400,237591475,3415,3415,3415,3415,0
|
|
20241128,175300,237591475,3415,3415,3415,3415,0
|
|
20241128,175200,237591475,3415,3415,3415,3415,0
|
|
20241128,175100,237591475,3415,3415,3415,3415,0
|
|
20241128,175000,237591475,3415,3415,3415,3415,0
|
|
20241128,174900,237591475,3415,3415,3415,3415,0
|
|
20241128,174800,237591475,3415,3415,3415,3415,0
|
|
20241128,174700,237591475,3415,3415,3415,3415,0
|
|
20241128,174600,237591475,3415,3415,3415,3415,0
|
|
20241128,174500,237591475,3415,3415,3415,3415,0
|
|
20241128,174400,237591475,3415,3415,3415,3415,0
|
|
20241128,174300,237591475,3415,3415,3415,3415,0
|
|
20241128,174200,237591475,3415,3415,3415,3415,0
|
|
20241128,174100,237591475,3415,3415,3415,3415,0
|
|
20241128,174000,237591475,3415,3415,3415,3415,0
|
|
20241128,173900,237591475,3415,3415,3415,3415,670
|
|
20241128,173800,237591475,3415,3415,3415,3415,0
|
|
20241128,173700,237591475,3415,3415,3415,3415,0
|
|
20241128,173600,237591475,3415,3415,3415,3415,0
|
|
20241128,173500,237591475,3415,3415,3415,3415,0
|
|
20241128,173400,237591475,3415,3415,3415,3415,0
|
|
20241128,173300,237591475,3415,3415,3415,3415,0
|
|
20241128,173200,237591475,3415,3415,3415,3415,0
|
|
20241128,173100,237591475,3415,3415,3415,3415,0
|
|
20241128,173000,237591475,3415,3415,3415,3415,0
|
|
20241128,172900,237591475,3415,3415,3415,3415,0
|
|
20241128,172800,237591475,3415,3415,3415,3415,0
|
|
20241128,172700,237591475,3415,3415,3415,3415,0
|
|
20241128,172600,237591475,3415,3415,3415,3415,0
|
|
20241128,172500,237591475,3415,3415,3415,3415,0
|
|
20241128,172400,237591475,3415,3415,3415,3415,0
|
|
20241128,172300,237591475,3415,3415,3415,3415,0
|
|
20241128,172200,237591475,3415,3415,3415,3415,0
|
|
20241128,172100,237591475,3415,3415,3415,3415,0
|
|
20241128,172000,237591475,3415,3415,3415,3415,0
|
|
20241128,171900,237591475,3415,3415,3415,3415,0
|
|
20241128,171800,237591475,3415,3415,3415,3415,0
|
|
20241128,171700,237591475,3415,3415,3415,3415,0
|
|
20241128,171600,237591475,3415,3415,3415,3415,0
|
|
20241128,171500,237591475,3415,3415,3415,3415,0
|
|
20241128,171400,237591475,3415,3415,3415,3415,0
|
|
20241128,171300,237591475,3415,3415,3415,3415,0
|
|
20241128,171200,237591475,3415,3415,3415,3415,0
|
|
20241128,171100,237591475,3415,3415,3415,3415,0
|
|
20241128,171000,237591475,3415,3415,3415,3415,0
|
|
20241128,170900,237591475,3415,3415,3415,3415,670
|
|
20241128,170800,237591475,3415,3415,3415,3415,0
|
|
20241128,170700,237591475,3415,3415,3415,3415,0
|
|
20241128,170600,237591475,3415,3415,3415,3415,0
|
|
20241128,170500,237591475,3415,3415,3415,3415,0
|
|
20241128,170400,237591475,3415,3415,3415,3415,0
|
|
20241128,170300,237591475,3415,3415,3415,3415,0
|
|
20241128,170200,237591475,3415,3415,3415,3415,0
|
|
20241128,170100,237591475,3415,3415,3415,3415,0
|
|
20241128,170000,237591475,3415,3415,3415,3415,0
|
|
20241128,165900,237591475,3415,3415,3415,3415,0
|
|
20241128,165800,237591475,3415,3415,3415,3415,0
|
|
20241128,165700,237591475,3415,3415,3415,3415,0
|
|
20241128,165600,237591475,3415,3415,3415,3415,0
|
|
20241128,165500,237591475,3415,3415,3415,3415,0
|
|
20241128,165400,237591475,3415,3415,3415,3415,0
|
|
20241128,165300,237591475,3415,3415,3415,3415,0
|
|
20241128,165200,237591475,3415,3415,3415,3415,0
|
|
20241128,165100,237591475,3415,3415,3415,3415,0
|
|
20241128,165000,237591475,3415,3415,3415,3415,0
|
|
20241128,164900,237591475,3415,3415,3415,3415,0
|
|
20241128,164800,237591475,3415,3415,3415,3415,0
|
|
20241128,164700,237591475,3415,3415,3415,3415,0
|
|
20241128,164600,237591475,3415,3415,3415,3415,0
|
|
20241128,164500,237591475,3415,3415,3415,3415,0
|
|
20241128,164400,237591475,3415,3415,3415,3415,0
|
|
20241128,164300,237591475,3415,3415,3415,3415,0
|
|
20241128,164200,237591475,3415,3415,3415,3415,0
|
|
20241128,164100,237591475,3415,3415,3415,3415,0
|
|
20241128,164000,237591475,3415,3415,3415,3415,0
|
|
20241128,163900,237591475,3415,3415,3415,3415,670
|
|
20241128,163800,237591475,3415,3415,3415,3415,0
|
|
20241128,163700,237591475,3415,3415,3415,3415,0
|
|
20241128,163600,237591475,3415,3415,3415,3415,0
|
|
20241128,163500,237591475,3415,3415,3415,3415,0
|
|
20241128,163400,237591475,3415,3415,3415,3415,0
|
|
20241128,163300,237591475,3415,3415,3415,3415,0
|
|
20241128,163200,237591475,3415,3415,3415,3415,0
|
|
20241128,163100,237591475,3415,3415,3415,3415,0
|
|
20241128,163000,237591475,3415,3415,3415,3415,0
|
|
20241128,162900,237591475,3415,3415,3415,3415,0
|
|
20241128,162800,237591475,3415,3415,3415,3415,0
|
|
20241128,162700,237591475,3415,3415,3415,3415,0
|
|
20241128,162600,237591475,3415,3415,3415,3415,0
|
|
20241128,162500,237591475,3415,3415,3415,3415,0
|
|
20241128,162400,237591475,3415,3415,3415,3415,0
|
|
20241128,162300,237591475,3415,3415,3415,3415,0
|
|
20241128,162200,237591475,3415,3415,3415,3415,0
|
|
20241128,162100,237591475,3415,3415,3415,3415,0
|
|
20241128,162000,237591475,3415,3415,3415,3415,0
|
|
20241128,161900,237591475,3415,3415,3415,3415,0
|
|
20241128,161800,237591475,3415,3415,3415,3415,0
|
|
20241128,161700,237591475,3415,3415,3415,3415,0
|
|
20241128,161600,237591475,3415,3415,3415,3415,0
|
|
20241128,161500,237591475,3415,3415,3415,3415,0
|
|
20241128,161400,237591475,3415,3415,3415,3415,0
|
|
20241128,161300,237591475,3415,3415,3415,3415,0
|
|
20241128,161200,237591475,3415,3415,3415,3415,0
|
|
20241128,161100,237591475,3415,3415,3415,3415,0
|
|
20241128,161000,237591475,3415,3415,3415,3415,0
|
|
20241128,160900,237591475,3415,3415,3415,3415,670
|
|
20241128,160800,237591475,3415,3415,3415,3415,0
|
|
20241128,160700,237591475,3415,3415,3415,3415,0
|
|
20241128,160600,237591475,3415,3415,3415,3415,0
|
|
20241128,160500,237591475,3415,3415,3415,3415,0
|
|
20241128,160400,237591475,3415,3415,3415,3415,0
|
|
20241128,160300,237591475,3415,3415,3415,3415,0
|
|
20241128,160200,237591475,3415,3415,3415,3415,0
|
|
20241128,160100,237591475,3415,3415,3415,3415,0
|
|
20241128,160000,237591475,3415,3415,3415,3415,0
|
|
20241128,155900,237591475,3415,3415,3415,3415,0
|
|
20241128,155800,237591475,3415,3415,3415,3415,0
|
|
20241128,155700,237591475,3415,3415,3415,3415,0
|
|
20241128,155600,237591475,3415,3415,3415,3415,0
|
|
20241128,155500,237591475,3415,3415,3415,3415,0
|
|
20241128,155400,237591475,3415,3415,3415,3415,0
|
|
20241128,155300,237591475,3415,3415,3415,3415,0
|
|
20241128,155200,237591475,3415,3415,3415,3415,0
|
|
20241128,155100,237591475,3415,3415,3415,3415,0
|
|
20241128,155000,237591475,3415,3415,3415,3415,0
|
|
20241128,154900,237591475,3415,3415,3415,3415,0
|
|
20241128,154800,237591475,3415,3415,3415,3415,0
|
|
20241128,154700,237591475,3415,3415,3415,3415,0
|
|
20241128,154600,237591475,3415,3415,3415,3415,0
|
|
20241128,154500,237591475,3415,3415,3415,3415,0
|
|
20241128,154400,237591475,3415,3415,3415,3415,0
|
|
20241128,154300,237591475,3415,3415,3415,3415,0
|
|
20241128,154200,237591475,3415,3415,3415,3415,0
|
|
20241128,154100,237591475,3415,3415,3415,3415,0
|
|
20241128,154000,237591475,3415,3415,3415,3415,0
|
|
20241128,153900,237591475,3415,3415,3415,3415,670
|
|
20241128,153800,237591475,3415,3415,3415,3415,0
|
|
20241128,153700,237591475,3415,3415,3415,3415,0
|
|
20241128,153600,237591475,3415,3415,3415,3415,0
|
|
20241128,153500,237591475,3415,3415,3415,3415,0
|
|
20241128,153400,237591475,3415,3415,3415,3415,0
|
|
20241128,153300,237591475,3415,3415,3415,3415,0
|
|
20241128,153200,237591475,3415,3415,3415,3415,0
|
|
20241128,153100,237591475,3415,3415,3415,3415,0
|
|
20241128,153000,237591475,3415,3415,3415,3415,670
|
|
20241128,152900,235303425,3410,3410,3410,3410,0
|
|
20241128,152800,235303425,3410,3410,3410,3410,0
|
|
20241128,152700,235303425,3410,3410,3410,3410,0
|
|
20241128,152600,235303425,3410,3410,3410,3410,0
|
|
20241128,152500,235303425,3410,3410,3410,3410,0
|
|
20241128,152400,235303425,3410,3410,3410,3410,0
|
|
20241128,152300,235303425,3410,3410,3410,3410,0
|
|
20241128,152200,235303425,3410,3410,3410,3410,0
|
|
20241128,152100,235303425,3410,3410,3410,3410,0
|
|
20241128,152000,235303425,3410,3410,3410,3410,0
|
|
20241128,151900,235303425,3410,3415,3415,3410,767
|
|
20241128,151800,232686835,3415,3425,3425,3415,3233
|
|
20241128,151700,221645980,3420,3420,3420,3420,0
|
|
20241128,151600,221645980,3420,3420,3420,3420,16
|
|
20241128,151500,221591260,3420,3420,3420,3415,840
|
|
20241128,151400,218719745,3415,3415,3415,3415,0
|
|
20241128,151300,218719745,3415,3415,3415,3415,0
|
|
20241128,151200,218719745,3415,3420,3420,3415,146
|
|
20241128,151100,218221150,3420,3420,3420,3420,1
|
|
20241128,151000,218217730,3420,3420,3420,3420,0
|
|
20241128,150900,218217730,3420,3420,3420,3420,10
|
|
20241128,150800,218183530,3420,3415,3420,3415,1084
|
|
20241128,150700,214477430,3420,3420,3420,3420,41
|
|
20241128,150600,214337210,3415,3415,3415,3415,0
|
|
20241128,150500,214337210,3415,3415,3415,3415,0
|
|
20241128,150400,214337210,3415,3415,3415,3415,0
|
|
20241128,150300,214337210,3415,3415,3415,3415,166
|
|
20241128,150200,213770320,3415,3415,3415,3415,0
|
|
20241128,150100,213770320,3415,3415,3415,3415,0
|
|
20241128,150000,213770320,3415,3415,3415,3415,0
|
|
20241128,145900,213770320,3415,3415,3415,3415,0
|
|
20241128,145800,213770320,3415,3415,3415,3415,250
|
|
20241128,145700,212916570,3415,3415,3415,3415,0
|
|
20241128,145600,212916570,3415,3415,3415,3415,0
|
|
20241128,145500,212916570,3415,3415,3415,3415,3
|
|
20241128,145400,212906325,3415,3415,3415,3415,0
|
|
20241128,145300,212906325,3415,3415,3415,3415,0
|
|
20241128,145200,212906325,3415,3415,3415,3415,0
|
|
20241128,145100,212906325,3415,3415,3415,3415,169
|
|
20241128,145000,212329190,3415,3415,3415,3415,0
|
|
20241128,144900,212329190,3415,3415,3415,3415,4
|
|
20241128,144800,212315530,3420,3420,3420,3420,0
|
|
20241128,144700,212315530,3420,3420,3420,3420,11
|
|
20241128,144600,212277910,3420,3420,3420,3420,0
|
|
20241128,144500,212277910,3420,3420,3420,3420,45
|
|
20241128,144400,212124010,3415,3415,3415,3415,0
|
|
20241128,144300,212124010,3415,3415,3415,3415,180
|
|
20241128,144200,211509310,3420,3420,3420,3420,0
|
|
20241128,144100,211509310,3420,3420,3420,3420,0
|
|
20241128,144000,211509310,3420,3420,3420,3420,73
|
|
20241128,143900,211259650,3425,3425,3425,3425,20
|
|
20241128,143800,211191150,3420,3420,3420,3420,0
|
|
20241128,143700,211191150,3420,3420,3420,3420,0
|
|
20241128,143600,211191150,3420,3420,3420,3420,1000
|
|
20241128,143500,207771150,3420,3420,3420,3420,239
|
|
20241128,143400,206953770,3420,3420,3420,3420,912
|
|
20241128,143300,203834730,3420,3420,3420,3420,0
|
|
20241128,143200,203834730,3420,3420,3420,3420,29
|
|
20241128,143100,203735550,3420,3420,3420,3420,0
|
|
20241128,143000,203735550,3420,3420,3420,3420,50
|
|
20241128,142900,203564550,3420,3420,3420,3420,0
|
|
20241128,142800,203564550,3420,3420,3420,3420,0
|
|
20241128,142700,203564550,3420,3420,3420,3420,0
|
|
20241128,142600,203564550,3420,3420,3420,3420,1411
|
|
20241128,142500,198738930,3425,3425,3425,3425,0
|
|
20241128,142400,198738930,3425,3425,3425,3425,0
|
|
20241128,142300,198738930,3425,3425,3425,3425,15
|
|
20241128,142200,198687555,3425,3425,3425,3425,0
|
|
20241128,142100,198687555,3425,3425,3425,3425,0
|
|
20241128,142000,198687555,3425,3425,3425,3425,0
|
|
20241128,141900,198687555,3425,3425,3425,3425,0
|
|
20241128,141800,198687555,3425,3425,3425,3425,0
|
|
20241128,141700,198687555,3425,3425,3425,3425,1232
|
|
20241128,141600,194467955,3425,3425,3425,3425,100
|
|
20241128,141500,194125455,3430,3430,3430,3430,0
|
|
20241128,141400,194125455,3430,3430,3430,3430,0
|
|
20241128,141300,194125455,3430,3430,3430,3430,0
|
|
20241128,141200,194125455,3430,3430,3430,3430,0
|
|
20241128,141100,194125455,3430,3430,3430,3430,0
|
|
20241128,141000,194125455,3430,3430,3430,3430,0
|
|
20241128,140900,194125455,3430,3430,3430,3430,0
|
|
20241128,140800,194125455,3430,3430,3430,3425,266
|
|
20241128,140700,193213955,3430,3430,3430,3430,157
|
|
20241128,140600,192675445,3430,3430,3430,3430,0
|
|
20241128,140500,192675445,3430,3430,3430,3430,0
|
|
20241128,140400,192675445,3430,3430,3430,3430,0
|
|
20241128,140300,192675445,3430,3430,3430,3430,0
|
|
20241128,140200,192675445,3430,3430,3430,3430,0
|
|
20241128,140100,192675445,3430,3430,3430,3430,169
|
|
20241128,140000,192095775,3430,3430,3430,3430,492
|
|
20241128,135900,190408215,3430,3430,3430,3430,2508
|
|
20241128,135800,181805775,3425,3425,3425,3425,1
|
|
20241128,135700,181802350,3425,3425,3425,3425,0
|
|
20241128,135600,181802350,3425,3425,3425,3425,14
|
|
20241128,135500,181754400,3430,3430,3430,3430,0
|
|
20241128,135400,181754400,3430,3430,3430,3430,2
|
|
20241128,135300,181747540,3425,3425,3425,3425,100
|
|
20241128,135200,181405040,3420,3420,3420,3420,0
|
|
20241128,135100,181405040,3420,3420,3420,3420,0
|
|
20241128,135000,181405040,3420,3420,3420,3420,0
|
|
20241128,134900,181405040,3420,3420,3420,3420,1200
|
|
20241128,134800,177301040,3425,3425,3425,3425,0
|
|
20241128,134700,177301040,3425,3425,3425,3425,0
|
|
20241128,134600,177301040,3425,3425,3425,3425,160
|
|
20241128,134500,176753040,3420,3420,3420,3420,0
|
|
20241128,134400,176753040,3420,3420,3420,3420,594
|
|
20241128,134300,174721560,3420,3420,3420,3420,300
|
|
20241128,134200,173695560,3420,3420,3420,3420,0
|
|
20241128,134100,173695560,3420,3420,3420,3420,0
|
|
20241128,134000,173695560,3420,3420,3420,3420,20
|
|
20241128,133900,173627160,3420,3420,3420,3420,0
|
|
20241128,133800,173627160,3420,3420,3420,3420,0
|
|
20241128,133700,173627160,3420,3420,3420,3420,0
|
|
20241128,133600,173627160,3420,3420,3420,3420,0
|
|
20241128,133500,173627160,3420,3420,3420,3420,0
|
|
20241128,133400,173627160,3420,3420,3420,3420,0
|
|
20241128,133300,173627160,3420,3420,3420,3420,0
|
|
20241128,133200,173627160,3420,3420,3420,3420,0
|
|
20241128,133100,173627160,3420,3420,3420,3420,0
|
|
20241128,133000,173627160,3420,3420,3420,3420,0
|
|
20241128,132900,173627160,3420,3420,3420,3420,0
|
|
20241128,132800,173627160,3420,3420,3420,3420,0
|
|
20241128,132700,173627160,3420,3420,3420,3420,0
|
|
20241128,132600,173627160,3420,3420,3420,3420,291
|
|
20241128,132500,172631940,3420,3420,3420,3420,0
|
|
20241128,132400,172631940,3420,3420,3420,3420,0
|
|
20241128,132300,172631940,3420,3420,3420,3420,0
|
|
20241128,132200,172631940,3420,3420,3420,3420,0
|
|
20241128,132100,172631940,3420,3420,3420,3420,0
|
|
20241128,132000,172631940,3420,3420,3420,3420,0
|
|
20241128,131900,172631940,3420,3420,3420,3420,70
|
|
20241128,131800,172392540,3430,3430,3430,3430,0
|
|
20241128,131700,172392540,3430,3430,3430,3430,0
|
|
20241128,131600,172392540,3430,3430,3430,3430,0
|
|
20241128,131500,172392540,3430,3430,3430,3430,1
|
|
20241128,131400,172389110,3420,3420,3420,3420,0
|
|
20241128,131300,172389110,3420,3420,3420,3420,0
|
|
20241128,131200,172389110,3420,3420,3420,3420,0
|
|
20241128,131100,172389110,3420,3420,3420,3420,0
|
|
20241128,131000,172389110,3420,3420,3420,3420,0
|
|
20241128,130900,172389110,3420,3420,3420,3420,0
|
|
20241128,130800,172389110,3420,3420,3420,3420,144
|
|
20241128,130700,171896630,3420,3420,3420,3420,0
|
|
20241128,130600,171896630,3420,3420,3420,3420,0
|
|
20241128,130500,171896630,3420,3420,3420,3420,0
|
|
20241128,130400,171896630,3420,3420,3420,3420,0
|
|
20241128,130300,171896630,3420,3420,3420,3420,0
|
|
20241128,130200,171896630,3420,3420,3420,3420,0
|
|
20241128,130100,171896630,3420,3420,3420,3420,0
|
|
20241128,130000,171896630,3420,3420,3420,3420,0
|
|
20241128,125900,171896630,3420,3420,3420,3420,20
|
|
20241128,125800,171828230,3420,3420,3420,3420,149
|
|
20241128,125700,171318650,3420,3420,3420,3420,1
|
|
20241128,125600,171315230,3420,3425,3425,3420,4685
|
|
20241128,125500,155292030,3420,3420,3420,3420,0
|
|
20241128,125400,155292030,3420,3420,3420,3420,0
|
|
20241128,125300,155292030,3420,3420,3420,3420,0
|
|
20241128,125200,155292030,3420,3420,3420,3420,62
|
|
20241128,125100,155079990,3420,3425,3425,3420,20
|
|
20241128,125000,155011575,3425,3425,3425,3425,0
|
|
20241128,124900,155011575,3425,3425,3425,3425,0
|
|
20241128,124800,155011575,3425,3425,3425,3425,0
|
|
20241128,124700,155011575,3425,3425,3425,3425,0
|
|
20241128,124600,155011575,3425,3425,3425,3425,0
|
|
20241128,124500,155011575,3425,3425,3425,3425,0
|
|
20241128,124400,155011575,3425,3425,3425,3425,0
|
|
20241128,124300,155011575,3425,3425,3425,3425,2350
|
|
20241128,124200,146962825,3425,3425,3425,3425,306
|
|
20241128,124100,145914775,3425,3425,3425,3425,0
|
|
20241128,124000,145914775,3425,3430,3430,3425,1149
|
|
20241128,123900,141979100,3430,3430,3430,3430,50
|
|
20241128,123800,141807600,3425,3425,3425,3425,0
|
|
20241128,123700,141807600,3425,3425,3425,3425,1033
|
|
20241128,123600,138269575,3430,3430,3430,3430,0
|
|
20241128,123500,138269575,3430,3425,3430,3425,324
|
|
20241128,123400,137159865,3430,3430,3430,3430,0
|
|
20241128,123300,137159865,3430,3430,3430,3430,0
|
|
20241128,123200,137159865,3430,3430,3430,3430,0
|
|
20241128,123100,137159865,3430,3430,3430,3430,0
|
|
20241128,123000,137159865,3430,3430,3430,3430,100
|
|
20241128,122900,136816865,3430,3430,3430,3430,0
|
|
20241128,122800,136816865,3430,3425,3430,3425,2
|
|
20241128,122700,136810010,3435,3435,3435,3435,1
|
|
20241128,122600,136806575,3425,3435,3435,3425,17
|
|
20241128,122500,136748340,3430,3425,3430,3425,3
|
|
20241128,122400,136738060,3430,3430,3430,3430,3324
|
|
20241128,122300,125336740,3430,3430,3430,3430,0
|
|
20241128,122200,125336740,3430,3430,3430,3430,0
|
|
20241128,122100,125336740,3430,3430,3430,3430,0
|
|
20241128,122000,125336740,3430,3430,3430,3430,0
|
|
20241128,121900,125336740,3430,3430,3430,3430,0
|
|
20241128,121800,125336740,3430,3430,3430,3430,0
|
|
20241128,121700,125336740,3430,3430,3430,3430,3
|
|
20241128,121600,125326450,3425,3425,3425,3425,0
|
|
20241128,121500,125326450,3425,3425,3425,3425,1000
|
|
20241128,121400,121901450,3425,3425,3425,3425,0
|
|
20241128,121300,121901450,3425,3425,3425,3425,0
|
|
20241128,121200,121901450,3425,3425,3425,3425,0
|
|
20241128,121100,121901450,3425,3425,3425,3425,1000
|
|
20241128,121000,118476450,3430,3430,3430,3430,1
|
|
20241128,120900,118473020,3425,3425,3425,3425,0
|
|
20241128,120800,118473020,3425,3425,3425,3425,0
|
|
20241128,120700,118473020,3425,3425,3425,3425,300
|
|
20241128,120600,117445520,3425,3425,3425,3425,0
|
|
20241128,120500,117445520,3425,3425,3425,3425,0
|
|
20241128,120400,117445520,3425,3425,3425,3425,0
|
|
20241128,120300,117445520,3425,3425,3425,3425,0
|
|
20241128,120200,117445520,3425,3425,3425,3425,0
|
|
20241128,120100,117445520,3425,3425,3425,3425,0
|
|
20241128,120000,117445520,3425,3425,3425,3425,0
|
|
20241128,115900,117445520,3425,3425,3425,3425,38
|
|
20241128,115800,117315370,3425,3425,3425,3425,10
|
|
20241128,115700,117281120,3430,3430,3430,3430,0
|
|
20241128,115600,117281120,3430,3430,3430,3430,0
|
|
20241128,115500,117281120,3430,3425,3430,3425,7
|
|
20241128,115400,117257140,3425,3425,3425,3425,189
|
|
20241128,115300,116609815,3425,3425,3425,3425,0
|
|
20241128,115200,116609815,3425,3425,3425,3425,21
|
|
20241128,115100,116537890,3425,3425,3425,3425,39
|
|
20241128,115000,116404315,3425,3425,3425,3425,5
|
|
20241128,114900,116387190,3420,3420,3420,3420,0
|
|
20241128,114800,116387190,3420,3420,3420,3420,0
|
|
20241128,114700,116387190,3420,3420,3420,3420,0
|
|
20241128,114600,116387190,3420,3420,3420,3420,0
|
|
20241128,114500,116387190,3420,3420,3420,3420,0
|
|
20241128,114400,116387190,3420,3420,3420,3420,0
|
|
20241128,114300,116387190,3420,3425,3425,3420,35
|
|
20241128,114200,116267365,3425,3425,3425,3425,0
|
|
20241128,114100,116267365,3425,3425,3425,3425,0
|
|
20241128,114000,116267365,3425,3425,3425,3425,0
|
|
20241128,113900,116267365,3425,3425,3425,3425,0
|
|
20241128,113800,116267365,3425,3425,3425,3425,0
|
|
20241128,113700,116267365,3425,3425,3425,3425,20
|
|
20241128,113600,116198865,3425,3425,3425,3425,0
|
|
20241128,113500,116198865,3425,3425,3425,3425,0
|
|
20241128,113400,116198865,3425,3425,3425,3425,0
|
|
20241128,113300,116198865,3425,3425,3425,3425,0
|
|
20241128,113200,116198865,3425,3425,3425,3425,0
|
|
20241128,113100,116198865,3425,3425,3425,3425,6
|
|
20241128,113000,116178315,3420,3420,3420,3420,0
|
|
20241128,112900,116178315,3420,3420,3420,3420,5
|
|
20241128,112800,116161215,3420,3420,3420,3420,0
|
|
20241128,112700,116161215,3420,3420,3420,3420,0
|
|
20241128,112600,116161215,3420,3420,3420,3420,399
|
|
20241128,112500,114796635,3420,3420,3420,3420,0
|
|
20241128,112400,114796635,3420,3420,3420,3420,554
|
|
20241128,112300,112901955,3425,3425,3425,3425,5
|
|
20241128,112200,112884830,3420,3420,3420,3420,0
|
|
20241128,112100,112884830,3420,3420,3420,3420,4
|
|
20241128,112000,112871150,3420,3420,3420,3420,0
|
|
20241128,111900,112871150,3420,3420,3420,3420,0
|
|
20241128,111800,112871150,3420,3425,3425,3420,400
|
|
20241128,111700,111502915,3425,3425,3425,3425,3147
|
|
20241128,111600,100724440,3425,3425,3425,3425,701
|
|
20241128,111500,98323515,3425,3425,3425,3425,92
|
|
20241128,111400,98008415,3425,3430,3430,3425,26
|
|
20241128,111300,97919265,3425,3425,3425,3425,899
|
|
20241128,111200,94840190,3430,3430,3430,3430,0
|
|
20241128,111100,94840190,3430,3430,3430,3430,0
|
|
20241128,111000,94840190,3430,3430,3430,3430,500
|
|
20241128,110900,93125190,3425,3425,3425,3425,1
|
|
20241128,110800,93121765,3430,3430,3430,3430,0
|
|
20241128,110700,93121765,3430,3430,3430,3430,9
|
|
20241128,110600,93090895,3430,3430,3430,3430,0
|
|
20241128,110500,93090895,3430,3430,3430,3430,3337
|
|
20241128,110400,81644985,3430,3430,3430,3430,3
|
|
20241128,110300,81634695,3430,3435,3435,3430,6
|
|
20241128,110200,81614110,3435,3435,3435,3435,0
|
|
20241128,110100,81614110,3435,3435,3435,3435,0
|
|
20241128,110000,81614110,3435,3435,3435,3435,5
|
|
20241128,105900,81596935,3435,3435,3435,3435,0
|
|
20241128,105800,81596935,3435,3435,3435,3435,0
|
|
20241128,105700,81596935,3435,3435,3435,3435,1
|
|
20241128,105600,81593500,3430,3430,3430,3430,0
|
|
20241128,105500,81593500,3430,3430,3430,3430,20
|
|
20241128,105400,81524900,3430,3430,3430,3430,0
|
|
20241128,105300,81524900,3430,3430,3430,3430,0
|
|
20241128,105200,81524900,3430,3430,3430,3430,200
|
|
20241128,105100,80838900,3430,3430,3430,3430,0
|
|
20241128,105000,80838900,3430,3430,3430,3430,150
|
|
20241128,104900,80324400,3430,3430,3430,3430,0
|
|
20241128,104800,80324400,3430,3430,3430,3430,20
|
|
20241128,104700,80255800,3430,3430,3430,3430,0
|
|
20241128,104600,80255800,3430,3430,3430,3430,0
|
|
20241128,104500,80255800,3430,3430,3430,3430,1
|
|
20241128,104400,80252370,3435,3435,3435,3435,0
|
|
20241128,104300,80252370,3435,3435,3435,3435,2
|
|
20241128,104200,80245500,3435,3435,3435,3435,0
|
|
20241128,104100,80245500,3435,3435,3435,3435,643
|
|
20241128,104000,78036795,3435,3435,3435,3435,0
|
|
20241128,103900,78036795,3435,3435,3435,3435,739
|
|
20241128,103800,75498330,3435,3435,3435,3435,1
|
|
20241128,103700,75494895,3430,3430,3430,3430,21
|
|
20241128,103600,75422865,3430,3430,3430,3430,49
|
|
20241128,103500,75254795,3435,3435,3435,3435,0
|
|
20241128,103400,75254795,3435,3430,3435,3430,313
|
|
20241128,103300,74181055,3435,3435,3435,3435,514
|
|
20241128,103200,72415465,3435,3435,3435,3435,1007
|
|
20241128,103100,68956420,3435,3435,3435,3435,0
|
|
20241128,103000,68956420,3435,3435,3435,3435,5
|
|
20241128,102900,68939245,3435,3435,3435,3435,0
|
|
20241128,102800,68939245,3435,3435,3435,3435,2
|
|
20241128,102700,68932375,3430,3430,3430,3430,84
|
|
20241128,102600,68644255,3425,3425,3425,3425,21
|
|
20241128,102500,68572330,3430,3430,3430,3430,1942
|
|
20241128,102400,61911270,3425,3425,3425,3425,720
|
|
20241128,102300,59445270,3425,3425,3425,3425,0
|
|
20241128,102200,59445270,3425,3425,3425,3425,0
|
|
20241128,102100,59445270,3425,3425,3425,3425,3
|
|
20241128,102000,59434995,3425,3425,3425,3425,2
|
|
20241128,101900,59428145,3420,3425,3425,3420,1124
|
|
20241128,101800,55583075,3425,3425,3425,3425,0
|
|
20241128,101700,55583075,3425,3425,3425,3425,459
|
|
20241128,101600,54011000,3425,3425,3425,3425,500
|
|
20241128,101500,52298500,3420,3420,3420,3420,100
|
|
20241128,101400,51956500,3425,3425,3425,3425,0
|
|
20241128,101300,51956500,3425,3425,3425,3425,0
|
|
20241128,101200,51956500,3425,3425,3425,3425,0
|
|
20241128,101100,51956500,3425,3425,3425,3425,0
|
|
20241128,101000,51956500,3425,3425,3425,3425,145
|
|
20241128,100900,51459875,3425,3425,3425,3425,0
|
|
20241128,100800,51459875,3425,3425,3425,3425,2
|
|
20241128,100700,51453025,3425,3425,3425,3425,3
|
|
20241128,100600,51442750,3425,3425,3425,3425,2
|
|
20241128,100500,51435900,3425,3425,3425,3425,0
|
|
20241128,100400,51435900,3425,3425,3425,3425,9
|
|
20241128,100300,51405075,3425,3425,3425,3425,3
|
|
20241128,100200,51394800,3425,3425,3425,3425,0
|
|
20241128,100100,51394800,3425,3425,3425,3425,0
|
|
20241128,100000,51394800,3425,3425,3425,3425,1
|
|
20241128,095900,51391375,3420,3420,3420,3420,39
|
|
20241128,095800,51257995,3420,3420,3420,3420,11
|
|
20241128,095700,51220375,3420,3420,3420,3420,1000
|
|
20241128,095600,47800375,3420,3420,3420,3420,0
|
|
20241128,095500,47800375,3420,3420,3420,3420,249
|
|
20241128,095400,46948795,3420,3420,3420,3420,0
|
|
20241128,095300,46948795,3420,3420,3420,3420,0
|
|
20241128,095200,46948795,3420,3420,3420,3420,200
|
|
20241128,095100,46264795,3420,3420,3420,3420,448
|
|
20241128,095000,44732635,3420,3420,3420,3420,0
|
|
20241128,094900,44732635,3420,3420,3420,3420,0
|
|
20241128,094800,44732635,3420,3420,3420,3420,29
|
|
20241128,094700,44633455,3415,3420,3420,3415,413
|
|
20241128,094600,43221495,3420,3420,3420,3420,551
|
|
20241128,094500,41337075,3425,3425,3425,3425,3
|
|
20241128,094400,41326800,3425,3425,3425,3425,3
|
|
20241128,094300,41316525,3425,3420,3425,3420,54
|
|
20241128,094200,41131780,3425,3425,3425,3425,4
|
|
20241128,094100,41118080,3425,3425,3425,3425,7
|
|
20241128,094000,41094105,3425,3425,3425,3425,5
|
|
20241128,093900,41076980,3420,3420,3420,3420,10
|
|
20241128,093800,41042780,3420,3420,3420,3420,6
|
|
20241128,093700,41022260,3425,3425,3425,3425,95
|
|
20241128,093600,40696885,3425,3425,3425,3425,733
|
|
20241128,093500,38186360,3415,3415,3415,3415,0
|
|
20241128,093400,38186360,3415,3415,3415,3415,0
|
|
20241128,093300,38186360,3415,3415,3415,3415,0
|
|
20241128,093200,38186360,3415,3415,3415,3415,7
|
|
20241128,093100,38162455,3415,3415,3415,3415,620
|
|
20241128,093000,36045155,3420,3420,3420,3420,175
|
|
20241128,092900,35446655,3420,3420,3420,3420,37
|
|
20241128,092800,35320115,3420,3420,3420,3420,0
|
|
20241128,092700,35320115,3420,3425,3425,3415,35
|
|
20241128,092600,35200410,3415,3415,3425,3415,28
|
|
20241128,092500,35104740,3410,3425,3425,3410,649
|
|
20241128,092400,32888725,3425,3425,3425,3425,58
|
|
20241128,092300,32690075,3425,3420,3425,3420,114
|
|
20241128,092200,32299680,3420,3420,3425,3420,9
|
|
20241128,092100,32268880,3425,3425,3425,3420,9
|
|
20241128,092000,32238075,3420,3425,3425,3420,12
|
|
20241128,091900,32197005,3420,3420,3425,3420,61
|
|
20241128,091800,31988110,3425,3415,3425,3410,695
|
|
20241128,091700,29615530,3420,3415,3420,3415,9
|
|
20241128,091600,29584765,3415,3415,3415,3415,2
|
|
20241128,091500,29577935,3425,3420,3430,3420,9
|
|
20241128,091400,29547115,3425,3420,3425,3415,69
|
|
20241128,091300,29311385,3415,3415,3415,3415,50
|
|
20241128,091200,29140635,3410,3410,3410,3410,0
|
|
20241128,091100,29140635,3410,3410,3410,3410,264
|
|
20241128,091000,28240395,3420,3420,3420,3420,0
|
|
20241128,090900,28240395,3420,3420,3420,3420,136
|
|
20241128,090800,27775275,3420,3430,3430,3420,689
|
|
20241128,090700,25418765,3430,3430,3430,3430,9
|
|
20241128,090600,25387895,3430,3430,3430,3430,0
|
|
20241128,090500,25387895,3430,3430,3430,3430,592
|
|
20241128,090400,23357335,3430,3420,3430,3420,1095
|
|
20241128,090300,19608510,3420,3420,3420,3420,607
|
|
20241128,090200,17532570,3420,3420,3420,3420,48
|
|
20241128,090100,17368410,3420,3410,3420,3410,230
|
|
20241128,090000,16583810,3415,3400,3420,3400,4877
|