612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190900,359600335,3390,3390,3390,3390,3509
|
|
20241129,190800,359600335,3390,3390,3390,3390,0
|
|
20241129,190700,359600335,3390,3390,3390,3390,0
|
|
20241129,190600,359600335,3390,3390,3390,3390,0
|
|
20241129,190500,359600335,3390,3390,3390,3390,0
|
|
20241129,190400,359600335,3390,3390,3390,3390,0
|
|
20241129,190300,359600335,3390,3390,3390,3390,0
|
|
20241129,190200,359600335,3390,3390,3390,3390,0
|
|
20241129,190100,359600335,3390,3390,3390,3390,0
|
|
20241129,190000,359600335,3390,3390,3390,3390,0
|
|
20241129,185900,359600335,3390,3390,3390,3390,0
|
|
20241129,185800,359600335,3390,3390,3390,3390,0
|
|
20241129,185700,359600335,3390,3390,3390,3390,0
|
|
20241129,185600,359600335,3390,3390,3390,3390,0
|
|
20241129,185500,359600335,3390,3390,3390,3390,0
|
|
20241129,185400,359600335,3390,3390,3390,3390,0
|
|
20241129,185300,359600335,3390,3390,3390,3390,0
|
|
20241129,185200,359600335,3390,3390,3390,3390,0
|
|
20241129,185100,359600335,3390,3390,3390,3390,0
|
|
20241129,185000,359600335,3390,3390,3390,3390,0
|
|
20241129,184900,359600335,3390,3390,3390,3390,0
|
|
20241129,184800,359600335,3390,3390,3390,3390,0
|
|
20241129,184700,359600335,3390,3390,3390,3390,0
|
|
20241129,184600,359600335,3390,3390,3390,3390,0
|
|
20241129,184500,359600335,3390,3390,3390,3390,0
|
|
20241129,184400,359600335,3390,3390,3390,3390,0
|
|
20241129,184300,359600335,3390,3390,3390,3390,0
|
|
20241129,184200,359600335,3390,3390,3390,3390,0
|
|
20241129,184100,359600335,3390,3390,3390,3390,0
|
|
20241129,184000,359600335,3390,3390,3390,3390,0
|
|
20241129,183900,359600335,3390,3390,3390,3390,3509
|
|
20241129,183800,359600335,3390,3390,3390,3390,0
|
|
20241129,183700,359600335,3390,3390,3390,3390,0
|
|
20241129,183600,359600335,3390,3390,3390,3390,0
|
|
20241129,183500,359600335,3390,3390,3390,3390,0
|
|
20241129,183400,359600335,3390,3390,3390,3390,0
|
|
20241129,183300,359600335,3390,3390,3390,3390,0
|
|
20241129,183200,359600335,3390,3390,3390,3390,0
|
|
20241129,183100,359600335,3390,3390,3390,3390,0
|
|
20241129,183000,359600335,3390,3390,3390,3390,0
|
|
20241129,182900,359600335,3390,3390,3390,3390,0
|
|
20241129,182800,359600335,3390,3390,3390,3390,0
|
|
20241129,182700,359600335,3390,3390,3390,3390,0
|
|
20241129,182600,359600335,3390,3390,3390,3390,0
|
|
20241129,182500,359600335,3390,3390,3390,3390,0
|
|
20241129,182400,359600335,3390,3390,3390,3390,0
|
|
20241129,182300,359600335,3390,3390,3390,3390,0
|
|
20241129,182200,359600335,3390,3390,3390,3390,0
|
|
20241129,182100,359600335,3390,3390,3390,3390,0
|
|
20241129,182000,359600335,3390,3390,3390,3390,0
|
|
20241129,181900,359600335,3390,3390,3390,3390,0
|
|
20241129,181800,359600335,3390,3390,3390,3390,0
|
|
20241129,181700,359600335,3390,3390,3390,3390,0
|
|
20241129,181600,359600335,3390,3390,3390,3390,0
|
|
20241129,181500,359600335,3390,3390,3390,3390,0
|
|
20241129,181400,359600335,3390,3390,3390,3390,0
|
|
20241129,181300,359600335,3390,3390,3390,3390,0
|
|
20241129,181200,359600335,3390,3390,3390,3390,0
|
|
20241129,181100,359600335,3390,3390,3390,3390,0
|
|
20241129,181000,359600335,3390,3390,3390,3390,0
|
|
20241129,180900,359600335,3390,3390,3390,3390,3509
|
|
20241129,180800,359600335,3390,3390,3390,3390,0
|
|
20241129,180700,359600335,3390,3390,3390,3390,0
|
|
20241129,180600,359600335,3390,3390,3390,3390,0
|
|
20241129,180500,359600335,3390,3390,3390,3390,0
|
|
20241129,180400,359600335,3390,3390,3390,3390,0
|
|
20241129,180300,359600335,3390,3390,3390,3390,0
|
|
20241129,180200,359600335,3390,3390,3390,3390,0
|
|
20241129,180100,359600335,3390,3390,3390,3390,0
|
|
20241129,180000,359600335,3390,3390,3390,3390,0
|
|
20241129,175900,359600335,3390,3390,3390,3390,0
|
|
20241129,175800,359600335,3390,3390,3390,3390,0
|
|
20241129,175700,359600335,3390,3390,3390,3390,0
|
|
20241129,175600,359600335,3390,3390,3390,3390,0
|
|
20241129,175500,359600335,3390,3390,3390,3390,0
|
|
20241129,175400,359600335,3390,3390,3390,3390,0
|
|
20241129,175300,359600335,3390,3390,3390,3390,0
|
|
20241129,175200,359600335,3390,3390,3390,3390,0
|
|
20241129,175100,359600335,3390,3390,3390,3390,0
|
|
20241129,175000,359600335,3390,3390,3390,3390,0
|
|
20241129,174900,359600335,3390,3390,3390,3390,0
|
|
20241129,174800,359600335,3390,3390,3390,3390,0
|
|
20241129,174700,359600335,3390,3390,3390,3390,0
|
|
20241129,174600,359600335,3390,3390,3390,3390,0
|
|
20241129,174500,359600335,3390,3390,3390,3390,0
|
|
20241129,174400,359600335,3390,3390,3390,3390,0
|
|
20241129,174300,359600335,3390,3390,3390,3390,0
|
|
20241129,174200,359600335,3390,3390,3390,3390,0
|
|
20241129,174100,359600335,3390,3390,3390,3390,0
|
|
20241129,174000,359600335,3390,3390,3390,3390,0
|
|
20241129,173900,359600335,3390,3390,3390,3390,3509
|
|
20241129,173800,359600335,3390,3390,3390,3390,0
|
|
20241129,173700,359600335,3390,3390,3390,3390,0
|
|
20241129,173600,359600335,3390,3390,3390,3390,0
|
|
20241129,173500,359600335,3390,3390,3390,3390,0
|
|
20241129,173400,359600335,3390,3390,3390,3390,0
|
|
20241129,173300,359600335,3390,3390,3390,3390,0
|
|
20241129,173200,359600335,3390,3390,3390,3390,0
|
|
20241129,173100,359600335,3390,3390,3390,3390,0
|
|
20241129,173000,359600335,3390,3390,3390,3390,0
|
|
20241129,172900,359600335,3390,3390,3390,3390,0
|
|
20241129,172800,359600335,3390,3390,3390,3390,0
|
|
20241129,172700,359600335,3390,3390,3390,3390,0
|
|
20241129,172600,359600335,3390,3390,3390,3390,0
|
|
20241129,172500,359600335,3390,3390,3390,3390,0
|
|
20241129,172400,359600335,3390,3390,3390,3390,0
|
|
20241129,172300,359600335,3390,3390,3390,3390,0
|
|
20241129,172200,359600335,3390,3390,3390,3390,0
|
|
20241129,172100,359600335,3390,3390,3390,3390,0
|
|
20241129,172000,359600335,3390,3390,3390,3390,0
|
|
20241129,171900,359600335,3390,3390,3390,3390,0
|
|
20241129,171800,359600335,3390,3390,3390,3390,0
|
|
20241129,171700,359600335,3390,3390,3390,3390,0
|
|
20241129,171600,359600335,3390,3390,3390,3390,0
|
|
20241129,171500,359600335,3390,3390,3390,3390,0
|
|
20241129,171400,359600335,3390,3390,3390,3390,0
|
|
20241129,171300,359600335,3390,3390,3390,3390,0
|
|
20241129,171200,359600335,3390,3390,3390,3390,0
|
|
20241129,171100,359600335,3390,3390,3390,3390,0
|
|
20241129,171000,359600335,3390,3390,3390,3390,0
|
|
20241129,170900,359600335,3390,3390,3390,3390,3509
|
|
20241129,170800,359600335,3390,3390,3390,3390,0
|
|
20241129,170700,359600335,3390,3390,3390,3390,0
|
|
20241129,170600,359600335,3390,3390,3390,3390,0
|
|
20241129,170500,359600335,3390,3390,3390,3390,0
|
|
20241129,170400,359600335,3390,3390,3390,3390,0
|
|
20241129,170300,359600335,3390,3390,3390,3390,0
|
|
20241129,170200,359600335,3390,3390,3390,3390,0
|
|
20241129,170100,359600335,3390,3390,3390,3390,0
|
|
20241129,170000,359600335,3390,3390,3390,3390,0
|
|
20241129,165900,359600335,3390,3390,3390,3390,0
|
|
20241129,165800,359600335,3390,3390,3390,3390,0
|
|
20241129,165700,359600335,3390,3390,3390,3390,0
|
|
20241129,165600,359600335,3390,3390,3390,3390,0
|
|
20241129,165500,359600335,3390,3390,3390,3390,0
|
|
20241129,165400,359600335,3390,3390,3390,3390,0
|
|
20241129,165300,359600335,3390,3390,3390,3390,0
|
|
20241129,165200,359600335,3390,3390,3390,3390,0
|
|
20241129,165100,359600335,3390,3390,3390,3390,0
|
|
20241129,165000,359600335,3390,3390,3390,3390,0
|
|
20241129,164900,359600335,3390,3390,3390,3390,0
|
|
20241129,164800,359600335,3390,3390,3390,3390,0
|
|
20241129,164700,359600335,3390,3390,3390,3390,0
|
|
20241129,164600,359600335,3390,3390,3390,3390,0
|
|
20241129,164500,359600335,3390,3390,3390,3390,0
|
|
20241129,164400,359600335,3390,3390,3390,3390,0
|
|
20241129,164300,359600335,3390,3390,3390,3390,0
|
|
20241129,164200,359600335,3390,3390,3390,3390,0
|
|
20241129,164100,359600335,3390,3390,3390,3390,0
|
|
20241129,164000,359600335,3390,3390,3390,3390,0
|
|
20241129,163900,359600335,3390,3390,3390,3390,3509
|
|
20241129,163800,359600335,3390,3390,3390,3390,0
|
|
20241129,163700,359600335,3390,3390,3390,3390,0
|
|
20241129,163600,359600335,3390,3390,3390,3390,0
|
|
20241129,163500,359600335,3390,3390,3390,3390,0
|
|
20241129,163400,359600335,3390,3390,3390,3390,0
|
|
20241129,163300,359600335,3390,3390,3390,3390,0
|
|
20241129,163200,359600335,3390,3390,3390,3390,0
|
|
20241129,163100,359600335,3390,3390,3390,3390,0
|
|
20241129,163000,359600335,3390,3390,3390,3390,0
|
|
20241129,162900,359600335,3390,3390,3390,3390,0
|
|
20241129,162800,359600335,3390,3390,3390,3390,0
|
|
20241129,162700,359600335,3390,3390,3390,3390,0
|
|
20241129,162600,359600335,3390,3390,3390,3390,0
|
|
20241129,162500,359600335,3390,3390,3390,3390,0
|
|
20241129,162400,359600335,3390,3390,3390,3390,0
|
|
20241129,162300,359600335,3390,3390,3390,3390,0
|
|
20241129,162200,359600335,3390,3390,3390,3390,0
|
|
20241129,162100,359600335,3390,3390,3390,3390,0
|
|
20241129,162000,359600335,3390,3390,3390,3390,0
|
|
20241129,161900,359600335,3390,3390,3390,3390,0
|
|
20241129,161800,359600335,3390,3390,3390,3390,0
|
|
20241129,161700,359600335,3390,3390,3390,3390,0
|
|
20241129,161600,359600335,3390,3390,3390,3390,0
|
|
20241129,161500,359600335,3390,3390,3390,3390,0
|
|
20241129,161400,359600335,3390,3390,3390,3390,0
|
|
20241129,161300,359600335,3390,3390,3390,3390,0
|
|
20241129,161200,359600335,3390,3390,3390,3390,0
|
|
20241129,161100,359600335,3390,3390,3390,3390,0
|
|
20241129,161000,359600335,3390,3390,3390,3390,0
|
|
20241129,160900,359600335,3390,3390,3390,3390,3509
|
|
20241129,160800,359600335,3390,3390,3390,3390,0
|
|
20241129,160700,359600335,3390,3390,3390,3390,0
|
|
20241129,160600,359600335,3390,3390,3390,3390,0
|
|
20241129,160500,359600335,3390,3390,3390,3390,0
|
|
20241129,160400,359600335,3390,3390,3390,3390,0
|
|
20241129,160300,359600335,3390,3390,3390,3390,0
|
|
20241129,160200,359600335,3390,3390,3390,3390,0
|
|
20241129,160100,359600335,3390,3390,3390,3390,0
|
|
20241129,160000,359600335,3390,3390,3390,3390,0
|
|
20241129,155900,359600335,3390,3390,3390,3390,0
|
|
20241129,155800,359600335,3390,3390,3390,3390,0
|
|
20241129,155700,359600335,3390,3390,3390,3390,0
|
|
20241129,155600,359600335,3390,3390,3390,3390,0
|
|
20241129,155500,359600335,3390,3390,3390,3390,0
|
|
20241129,155400,359600335,3390,3390,3390,3390,0
|
|
20241129,155300,359600335,3390,3390,3390,3390,0
|
|
20241129,155200,359600335,3390,3390,3390,3390,0
|
|
20241129,155100,359600335,3390,3390,3390,3390,0
|
|
20241129,155000,359600335,3390,3390,3390,3390,0
|
|
20241129,154900,359600335,3390,3390,3390,3390,0
|
|
20241129,154800,359600335,3390,3390,3390,3390,0
|
|
20241129,154700,359600335,3390,3390,3390,3390,0
|
|
20241129,154600,359600335,3390,3390,3390,3390,0
|
|
20241129,154500,359600335,3390,3390,3390,3390,0
|
|
20241129,154400,359600335,3390,3390,3390,3390,0
|
|
20241129,154300,359600335,3390,3390,3390,3390,0
|
|
20241129,154200,359600335,3390,3390,3390,3390,0
|
|
20241129,154100,359600335,3390,3390,3390,3390,0
|
|
20241129,154000,359600335,3390,3390,3390,3390,0
|
|
20241129,153900,359600335,3390,3390,3390,3390,3509
|
|
20241129,153800,359600335,3390,3390,3390,3390,0
|
|
20241129,153700,359600335,3390,3390,3390,3390,0
|
|
20241129,153600,359600335,3390,3390,3390,3390,0
|
|
20241129,153500,359600335,3390,3390,3390,3390,0
|
|
20241129,153400,359600335,3390,3390,3390,3390,0
|
|
20241129,153300,359600335,3390,3390,3390,3390,0
|
|
20241129,153200,359600335,3390,3390,3390,3390,0
|
|
20241129,153100,359600335,3390,3390,3390,3390,0
|
|
20241129,153000,359600335,3390,3390,3390,3390,3509
|
|
20241129,152900,347704825,3385,3385,3385,3385,0
|
|
20241129,152800,347704825,3385,3385,3385,3385,0
|
|
20241129,152700,347704825,3385,3385,3385,3385,0
|
|
20241129,152600,347704825,3385,3385,3385,3385,0
|
|
20241129,152500,347704825,3385,3385,3385,3385,0
|
|
20241129,152400,347704825,3385,3385,3385,3385,0
|
|
20241129,152300,347704825,3385,3385,3385,3385,0
|
|
20241129,152200,347704825,3385,3385,3385,3385,0
|
|
20241129,152100,347704825,3385,3385,3385,3385,0
|
|
20241129,152000,347704825,3385,3385,3385,3385,0
|
|
20241129,151900,347704825,3385,3385,3385,3380,546
|
|
20241129,151800,345859245,3385,3385,3385,3385,4
|
|
20241129,151700,345845705,3380,3385,3385,3380,850
|
|
20241129,151600,342972695,3390,3390,3390,3390,0
|
|
20241129,151500,342972695,3390,3390,3390,3390,40
|
|
20241129,151400,342837095,3390,3390,3390,3390,0
|
|
20241129,151300,342837095,3390,3390,3390,3390,0
|
|
20241129,151200,342837095,3390,3390,3390,3390,2
|
|
20241129,151100,342830315,3385,3385,3385,3385,1
|
|
20241129,151000,342826930,3380,3380,3380,3380,1
|
|
20241129,150900,342823550,3385,3385,3385,3385,0
|
|
20241129,150800,342823550,3385,3380,3385,3380,1003
|
|
20241129,150700,339433395,3385,3390,3390,3385,1028
|
|
20241129,150600,335953455,3385,3385,3385,3385,511
|
|
20241129,150500,334223720,3385,3385,3385,3385,0
|
|
20241129,150400,334223720,3385,3385,3385,3385,0
|
|
20241129,150300,334223720,3385,3385,3385,3385,6
|
|
20241129,150200,334203410,3385,3385,3385,3385,587
|
|
20241129,150100,332216415,3375,3375,3375,3375,0
|
|
20241129,150000,332216415,3375,3375,3375,3375,0
|
|
20241129,145900,332216415,3375,3375,3375,3370,304
|
|
20241129,145800,331191415,3375,3375,3375,3375,558
|
|
20241129,145700,329308165,3370,3380,3380,3370,947
|
|
20241129,145600,326113255,3385,3385,3385,3365,12107
|
|
20241129,145500,285260880,3390,3395,3395,3390,4410
|
|
20241129,145400,270304355,3395,3395,3395,3395,100
|
|
20241129,145300,269964855,3395,3395,3395,3395,0
|
|
20241129,145200,269964855,3395,3395,3395,3395,0
|
|
20241129,145100,269964855,3395,3395,3395,3395,200
|
|
20241129,145000,269285855,3405,3395,3405,3395,191
|
|
20241129,144900,268636410,3395,3395,3395,3395,0
|
|
20241129,144800,268636410,3395,3395,3395,3395,10
|
|
20241129,144700,268602460,3400,3400,3400,3400,0
|
|
20241129,144600,268602460,3400,3400,3400,3400,0
|
|
20241129,144500,268602460,3400,3400,3400,3400,253
|
|
20241129,144400,267742260,3400,3400,3400,3400,0
|
|
20241129,144300,267742260,3400,3400,3400,3400,0
|
|
20241129,144200,267742260,3400,3400,3400,3400,0
|
|
20241129,144100,267742260,3400,3400,3400,3400,413
|
|
20241129,144000,266338060,3400,3400,3400,3400,182
|
|
20241129,143900,265719260,3400,3400,3400,3400,1010
|
|
20241129,143800,262285260,3400,3400,3400,3400,0
|
|
20241129,143700,262285260,3400,3400,3400,3400,1001
|
|
20241129,143600,258881860,3400,3400,3400,3400,70
|
|
20241129,143500,258643860,3405,3405,3405,3405,0
|
|
20241129,143400,258643860,3405,3405,3405,3405,0
|
|
20241129,143300,258643860,3405,3405,3405,3405,11
|
|
20241129,143200,258606405,3400,3400,3400,3400,582
|
|
20241129,143100,256627605,3405,3405,3405,3405,16
|
|
20241129,143000,256573125,3400,3400,3400,3400,134
|
|
20241129,142900,256117525,3400,3400,3400,3400,0
|
|
20241129,142800,256117525,3400,3400,3400,3400,0
|
|
20241129,142700,256117525,3400,3400,3400,3400,0
|
|
20241129,142600,256117525,3400,3400,3400,3400,0
|
|
20241129,142500,256117525,3400,3400,3400,3400,1385
|
|
20241129,142400,251408525,3405,3405,3405,3405,23
|
|
20241129,142300,251330210,3400,3400,3400,3400,0
|
|
20241129,142200,251330210,3400,3400,3400,3400,0
|
|
20241129,142100,251330210,3400,3400,3400,3400,0
|
|
20241129,142000,251330210,3400,3400,3400,3400,0
|
|
20241129,141900,251330210,3400,3400,3400,3400,0
|
|
20241129,141800,251330210,3400,3400,3400,3400,254
|
|
20241129,141700,250466610,3400,3400,3400,3400,0
|
|
20241129,141600,250466610,3400,3400,3400,3400,0
|
|
20241129,141500,250466610,3400,3400,3400,3400,1
|
|
20241129,141400,250463210,3400,3400,3400,3400,0
|
|
20241129,141300,250463210,3400,3400,3400,3400,0
|
|
20241129,141200,250463210,3400,3400,3400,3400,537
|
|
20241129,141100,248637410,3400,3400,3400,3400,100
|
|
20241129,141000,248297410,3400,3400,3400,3400,102
|
|
20241129,140900,247950610,3400,3400,3400,3400,158
|
|
20241129,140800,247413410,3400,3400,3400,3400,0
|
|
20241129,140700,247413410,3400,3405,3405,3400,21
|
|
20241129,140600,247341910,3400,3400,3400,3400,500
|
|
20241129,140500,245641910,3405,3405,3405,3405,0
|
|
20241129,140400,245641910,3405,3405,3405,3405,0
|
|
20241129,140300,245641910,3405,3405,3405,3405,1
|
|
20241129,140200,245638505,3405,3405,3405,3405,33
|
|
20241129,140100,245526140,3405,3405,3405,3405,0
|
|
20241129,140000,245526140,3405,3405,3405,3405,0
|
|
20241129,135900,245526140,3405,3405,3405,3405,0
|
|
20241129,135800,245526140,3405,3405,3405,3405,125
|
|
20241129,135700,245100515,3400,3400,3400,3400,0
|
|
20241129,135600,245100515,3400,3400,3400,3400,219
|
|
20241129,135500,244355915,3400,3400,3400,3400,5105
|
|
20241129,135400,226998915,3405,3405,3405,3405,0
|
|
20241129,135300,226998915,3405,3405,3405,3405,0
|
|
20241129,135200,226998915,3405,3405,3405,3405,0
|
|
20241129,135100,226998915,3405,3405,3405,3405,0
|
|
20241129,135000,226998915,3405,3405,3405,3405,0
|
|
20241129,134900,226998915,3405,3405,3405,3405,1
|
|
20241129,134800,226995510,3400,3400,3400,3400,144
|
|
20241129,134700,226505910,3400,3400,3400,3400,220
|
|
20241129,134600,225757910,3400,3400,3400,3400,41
|
|
20241129,134500,225618510,3400,3400,3400,3400,0
|
|
20241129,134400,225618510,3400,3400,3400,3400,0
|
|
20241129,134300,225618510,3400,3400,3400,3400,0
|
|
20241129,134200,225618510,3400,3400,3400,3400,0
|
|
20241129,134100,225618510,3400,3400,3400,3400,0
|
|
20241129,134000,225618510,3400,3400,3400,3400,0
|
|
20241129,133900,225618510,3400,3400,3400,3400,500
|
|
20241129,133800,223918510,3410,3410,3410,3410,0
|
|
20241129,133700,223918510,3410,3410,3410,3410,0
|
|
20241129,133600,223918510,3410,3410,3410,3410,0
|
|
20241129,133500,223918510,3410,3410,3410,3410,0
|
|
20241129,133400,223918510,3410,3410,3410,3410,0
|
|
20241129,133300,223918510,3410,3410,3410,3410,0
|
|
20241129,133200,223918510,3410,3410,3410,3410,0
|
|
20241129,133100,223918510,3410,3410,3410,3410,0
|
|
20241129,133000,223918510,3410,3410,3410,3410,0
|
|
20241129,132900,223918510,3410,3410,3410,3410,0
|
|
20241129,132800,223918510,3410,3410,3410,3410,0
|
|
20241129,132700,223918510,3410,3410,3410,3410,0
|
|
20241129,132600,223918510,3410,3410,3410,3410,0
|
|
20241129,132500,223918510,3410,3410,3410,3410,0
|
|
20241129,132400,223918510,3410,3410,3410,3410,0
|
|
20241129,132300,223918510,3410,3410,3410,3410,0
|
|
20241129,132200,223918510,3410,3410,3410,3410,0
|
|
20241129,132100,223918510,3410,3410,3410,3410,1
|
|
20241129,132000,223915100,3400,3400,3400,3400,700
|
|
20241129,131900,221535100,3400,3400,3400,3400,2588
|
|
20241129,131800,212735900,3400,3400,3400,3400,2759
|
|
20241129,131700,203355300,3405,3405,3405,3405,0
|
|
20241129,131600,203355300,3405,3405,3405,3405,3
|
|
20241129,131500,203345085,3410,3410,3410,3410,0
|
|
20241129,131400,203345085,3410,3410,3410,3410,0
|
|
20241129,131300,203345085,3410,3410,3410,3410,0
|
|
20241129,131200,203345085,3410,3410,3410,3410,700
|
|
20241129,131100,200958085,3410,3405,3410,3405,2
|
|
20241129,131000,200951270,3405,3405,3405,3405,569
|
|
20241129,130900,199013825,3405,3405,3405,3405,0
|
|
20241129,130800,199013825,3405,3405,3405,3405,0
|
|
20241129,130700,199013825,3405,3405,3405,3405,1
|
|
20241129,130600,199010420,3400,3400,3400,3400,265
|
|
20241129,130500,198109420,3400,3400,3400,3400,500
|
|
20241129,130400,196409420,3400,3400,3400,3400,350
|
|
20241129,130300,195219420,3400,3405,3405,3400,101
|
|
20241129,130200,194876015,3400,3400,3400,3400,154
|
|
20241129,130100,194352415,3395,3395,3395,3395,426
|
|
20241129,130000,192906145,3395,3395,3395,3395,0
|
|
20241129,125900,192906145,3395,3395,3395,3395,0
|
|
20241129,125800,192906145,3395,3395,3395,3395,0
|
|
20241129,125700,192906145,3395,3400,3400,3395,908
|
|
20241129,125600,189823465,3400,3400,3400,3400,1001
|
|
20241129,125500,186420065,3400,3400,3400,3400,1
|
|
20241129,125400,186416665,3395,3395,3395,3395,0
|
|
20241129,125300,186416665,3395,3395,3395,3395,50
|
|
20241129,125200,186246915,3395,3395,3395,3395,998
|
|
20241129,125100,182858705,3390,3390,3395,3390,114
|
|
20241129,125000,182472240,3390,3390,3390,3390,500
|
|
20241129,124900,180777240,3395,3395,3395,3395,0
|
|
20241129,124800,180777240,3395,3395,3395,3395,0
|
|
20241129,124700,180777240,3395,3395,3395,3395,0
|
|
20241129,124600,180777240,3395,3395,3395,3395,0
|
|
20241129,124500,180777240,3395,3395,3395,3385,349
|
|
20241129,124400,179595755,3395,3395,3395,3395,0
|
|
20241129,124300,179595755,3395,3395,3395,3395,1
|
|
20241129,124200,179592360,3395,3395,3395,3395,0
|
|
20241129,124100,179592360,3395,3395,3395,3395,528
|
|
20241129,124000,177799800,3390,3390,3390,3390,300
|
|
20241129,123900,176782800,3390,3390,3390,3390,0
|
|
20241129,123800,176782800,3390,3390,3390,3390,500
|
|
20241129,123700,175087800,3390,3390,3390,3390,600
|
|
20241129,123600,173053800,3390,3385,3390,3385,5
|
|
20241129,123500,173036870,3385,3385,3385,3385,0
|
|
20241129,123400,173036870,3385,3385,3385,3385,0
|
|
20241129,123300,173036870,3385,3385,3385,3385,0
|
|
20241129,123200,173036870,3385,3385,3385,3385,0
|
|
20241129,123100,173036870,3385,3385,3385,3385,41
|
|
20241129,123000,172898085,3390,3390,3390,3390,11
|
|
20241129,122900,172860795,3390,3390,3390,3390,0
|
|
20241129,122800,172860795,3390,3385,3390,3385,560
|
|
20241129,122700,170964895,3380,3380,3380,3380,10
|
|
20241129,122600,170931095,3380,3380,3380,3380,8
|
|
20241129,122500,170904055,3380,3380,3380,3380,0
|
|
20241129,122400,170904055,3380,3380,3380,3380,590
|
|
20241129,122300,168909855,3380,3380,3380,3380,29
|
|
20241129,122200,168811835,3385,3385,3385,3385,0
|
|
20241129,122100,168811835,3385,3385,3385,3385,0
|
|
20241129,122000,168811835,3385,3385,3385,3385,0
|
|
20241129,121900,168811835,3385,3385,3385,3385,0
|
|
20241129,121800,168811835,3385,3385,3385,3385,0
|
|
20241129,121700,168811835,3385,3385,3385,3385,3
|
|
20241129,121600,168801680,3385,3385,3385,3385,0
|
|
20241129,121500,168801680,3385,3385,3385,3385,0
|
|
20241129,121400,168801680,3385,3385,3385,3385,1
|
|
20241129,121300,168798295,3380,3380,3380,3380,0
|
|
20241129,121200,168798295,3380,3380,3380,3380,0
|
|
20241129,121100,168798295,3380,3380,3380,3380,1
|
|
20241129,121000,168794915,3380,3380,3380,3380,0
|
|
20241129,120900,168794915,3380,3380,3380,3380,0
|
|
20241129,120800,168794915,3380,3380,3380,3380,0
|
|
20241129,120700,168794915,3380,3380,3380,3380,0
|
|
20241129,120600,168794915,3380,3385,3385,3380,2
|
|
20241129,120500,168788150,3385,3385,3385,3385,0
|
|
20241129,120400,168788150,3385,3385,3385,3385,0
|
|
20241129,120300,168788150,3385,3385,3385,3385,0
|
|
20241129,120200,168788150,3385,3385,3385,3385,0
|
|
20241129,120100,168788150,3385,3385,3385,3385,501
|
|
20241129,120000,167092265,3380,3380,3380,3380,29
|
|
20241129,115900,166994245,3385,3385,3385,3385,0
|
|
20241129,115800,166994245,3385,3385,3385,3385,0
|
|
20241129,115700,166994245,3385,3385,3385,3385,0
|
|
20241129,115600,166994245,3385,3385,3385,3385,0
|
|
20241129,115500,166994245,3385,3385,3385,3385,6
|
|
20241129,115400,166973935,3385,3385,3385,3385,0
|
|
20241129,115300,166973935,3385,3385,3385,3385,0
|
|
20241129,115200,166973935,3385,3385,3385,3385,5
|
|
20241129,115100,166957010,3380,3385,3385,3380,21
|
|
20241129,115000,166886025,3375,3375,3375,3375,0
|
|
20241129,114900,166886025,3375,3385,3385,3375,201
|
|
20241129,114800,166207605,3375,3375,3375,3375,0
|
|
20241129,114700,166207605,3375,3375,3375,3375,0
|
|
20241129,114600,166207605,3375,3380,3380,3375,92
|
|
20241129,114500,165896665,3375,3375,3375,3375,0
|
|
20241129,114400,165896665,3375,3375,3375,3375,0
|
|
20241129,114300,165896665,3375,3375,3375,3375,0
|
|
20241129,114200,165896665,3375,3380,3380,3375,32
|
|
20241129,114100,165788520,3375,3375,3375,3375,0
|
|
20241129,114000,165788520,3375,3375,3375,3375,0
|
|
20241129,113900,165788520,3375,3375,3375,3375,0
|
|
20241129,113800,165788520,3375,3375,3375,3375,0
|
|
20241129,113700,165788520,3375,3375,3375,3375,4
|
|
20241129,113600,165775020,3380,3380,3380,3380,0
|
|
20241129,113500,165775020,3380,3375,3380,3375,40
|
|
20241129,113400,165639970,3375,3375,3375,3375,0
|
|
20241129,113300,165639970,3375,3375,3375,3375,0
|
|
20241129,113200,165639970,3375,3375,3375,3375,0
|
|
20241129,113100,165639970,3375,3375,3375,3375,0
|
|
20241129,113000,165639970,3375,3375,3375,3375,0
|
|
20241129,112900,165639970,3375,3375,3375,3375,0
|
|
20241129,112800,165639970,3375,3375,3375,3375,0
|
|
20241129,112700,165639970,3375,3375,3375,3375,0
|
|
20241129,112600,165639970,3375,3375,3375,3375,29
|
|
20241129,112500,165542095,3375,3375,3375,3375,3
|
|
20241129,112400,165531970,3375,3375,3375,3375,29
|
|
20241129,112300,165434095,3375,3375,3375,3375,0
|
|
20241129,112200,165434095,3375,3375,3375,3375,0
|
|
20241129,112100,165434095,3375,3375,3375,3375,79
|
|
20241129,112000,165167470,3375,3375,3375,3375,1
|
|
20241129,111900,165164095,3370,3375,3375,3370,100
|
|
20241129,111800,164826880,3370,3370,3370,3370,0
|
|
20241129,111700,164826880,3370,3370,3370,3370,0
|
|
20241129,111600,164826880,3370,3370,3370,3370,0
|
|
20241129,111500,164826880,3370,3370,3370,3370,0
|
|
20241129,111400,164826880,3370,3370,3370,3370,3537
|
|
20241129,111300,152907190,3365,3385,3385,3365,4256
|
|
20241129,111200,138559670,3385,3385,3385,3385,3
|
|
20241129,111100,138549515,3385,3385,3385,3385,5
|
|
20241129,111000,138532590,3385,3385,3385,3385,21
|
|
20241129,110900,138461505,3385,3385,3385,3385,0
|
|
20241129,110800,138461505,3385,3385,3385,3385,2
|
|
20241129,110700,138454735,3380,3380,3380,3380,0
|
|
20241129,110600,138454735,3380,3380,3380,3380,0
|
|
20241129,110500,138454735,3380,3380,3380,3380,403
|
|
20241129,110400,137092595,3380,3380,3380,3380,0
|
|
20241129,110300,137092595,3380,3380,3380,3380,32
|
|
20241129,110200,136984435,3380,3380,3380,3380,11
|
|
20241129,110100,136947255,3380,3380,3380,3380,2
|
|
20241129,110000,136940495,3380,3380,3380,3380,0
|
|
20241129,105900,136940495,3380,3380,3380,3380,0
|
|
20241129,105800,136940495,3380,3380,3380,3380,3
|
|
20241129,105700,136930355,3380,3380,3380,3380,8
|
|
20241129,105600,136903315,3380,3375,3380,3375,114
|
|
20241129,105500,136518555,3375,3375,3375,3375,28
|
|
20241129,105400,136424055,3380,3380,3380,3380,0
|
|
20241129,105300,136424055,3380,3380,3380,3380,5
|
|
20241129,105200,136407155,3380,3380,3380,3380,10
|
|
20241129,105100,136373355,3375,3375,3375,3375,0
|
|
20241129,105000,136373355,3375,3375,3375,3375,0
|
|
20241129,104900,136373355,3375,3375,3375,3375,0
|
|
20241129,104800,136373355,3375,3375,3375,3375,0
|
|
20241129,104700,136373355,3375,3375,3375,3375,0
|
|
20241129,104600,136373355,3375,3375,3375,3375,0
|
|
20241129,104500,136373355,3375,3375,3375,3375,0
|
|
20241129,104400,136373355,3375,3380,3380,3375,242
|
|
20241129,104300,135556600,3375,3375,3375,3375,0
|
|
20241129,104200,135556600,3375,3375,3375,3375,130
|
|
20241129,104100,135117850,3375,3375,3375,3375,0
|
|
20241129,104000,135117850,3375,3375,3375,3370,111
|
|
20241129,103900,134743230,3375,3375,3375,3375,0
|
|
20241129,103800,134743230,3375,3370,3375,3370,110
|
|
20241129,103700,134372030,3370,3365,3370,3360,807
|
|
20241129,103600,131659685,3365,3365,3365,3365,10
|
|
20241129,103500,131626035,3375,3375,3375,3375,0
|
|
20241129,103400,131626035,3375,3370,3375,3370,44
|
|
20241129,103300,131477740,3375,3370,3375,3365,109
|
|
20241129,103200,131110895,3360,3375,3375,3360,9010
|
|
20241129,103100,100798475,3375,3375,3375,3375,0
|
|
20241129,103000,100798475,3375,3375,3375,3375,0
|
|
20241129,102900,100798475,3375,3375,3375,3375,350
|
|
20241129,102800,99617225,3380,3380,3380,3380,0
|
|
20241129,102700,99617225,3380,3380,3380,3380,0
|
|
20241129,102600,99617225,3380,3380,3380,3380,0
|
|
20241129,102500,99617225,3380,3380,3380,3380,0
|
|
20241129,102400,99617225,3380,3380,3380,3380,4
|
|
20241129,102300,99603705,3380,3380,3380,3380,0
|
|
20241129,102200,99603705,3380,3380,3380,3380,0
|
|
20241129,102100,99603705,3380,3380,3380,3380,0
|
|
20241129,102000,99603705,3380,3380,3380,3375,265
|
|
20241129,101900,98708485,3380,3380,3380,3375,146
|
|
20241129,101800,98215030,3375,3375,3375,3375,20
|
|
20241129,101700,98147530,3375,3380,3380,3375,431
|
|
20241129,101600,96691545,3380,3380,3380,3380,0
|
|
20241129,101500,96691545,3380,3380,3390,3380,329
|
|
20241129,101400,95579515,3380,3380,3380,3380,1
|
|
20241129,101300,95576135,3375,3375,3375,3375,0
|
|
20241129,101200,95576135,3375,3375,3375,3375,0
|
|
20241129,101100,95576135,3375,3375,3375,3375,589
|
|
20241129,101000,93588260,3380,3380,3380,3380,300
|
|
20241129,100900,92574260,3380,3380,3380,3380,203
|
|
20241129,100800,91888120,3380,3380,3380,3380,5
|
|
20241129,100700,91871220,3380,3380,3380,3380,1
|
|
20241129,100600,91867840,3380,3380,3380,3380,2
|
|
20241129,100500,91861080,3370,3370,3370,3370,546
|
|
20241129,100400,90021060,3375,3380,3380,3375,3642
|
|
20241129,100300,77723155,3390,3390,3390,3390,3
|
|
20241129,100200,77712985,3385,3385,3385,3385,476
|
|
20241129,100100,76101725,3390,3390,3390,3390,0
|
|
20241129,100000,76101725,3390,3390,3390,3390,10
|
|
20241129,095900,76067825,3385,3385,3385,3385,624
|
|
20241129,095800,73955585,3385,3385,3385,3385,223
|
|
20241129,095700,73200730,3385,3385,3385,3385,164
|
|
20241129,095600,72645590,3385,3385,3385,3385,0
|
|
20241129,095500,72645590,3385,3385,3385,3385,0
|
|
20241129,095400,72645590,3385,3390,3390,3385,207
|
|
20241129,095300,71944870,3390,3390,3390,3390,2
|
|
20241129,095200,71938090,3385,3385,3385,3385,100
|
|
20241129,095100,71599590,3385,3385,3385,3385,100
|
|
20241129,095000,71261090,3380,3380,3380,3380,200
|
|
20241129,094900,70585090,3385,3380,3385,3380,351
|
|
20241129,094800,69397210,3385,3385,3385,3385,0
|
|
20241129,094700,69397210,3385,3385,3385,3380,222
|
|
20241129,094600,68646740,3385,3390,3390,3385,211
|
|
20241129,094500,67931480,3385,3390,3390,3385,234
|
|
20241129,094400,67139385,3390,3390,3390,3385,277
|
|
20241129,094300,66201190,3390,3390,3390,3390,52
|
|
20241129,094200,66024910,3390,3390,3390,3390,7
|
|
20241129,094100,66001180,3390,3385,3390,3385,1326
|
|
20241129,094000,61512570,3395,3395,3395,3395,20
|
|
20241129,093900,61444670,3395,3390,3395,3390,1004
|
|
20241129,093800,58041105,3390,3390,3400,3390,41
|
|
20241129,093700,57902085,3395,3390,3395,3390,15
|
|
20241129,093600,57851195,3390,3390,3395,3390,23
|
|
20241129,093500,57773215,3390,3390,3395,3390,4
|
|
20241129,093400,57759645,3390,3390,3390,3390,11
|
|
20241129,093300,57722355,3395,3390,3395,3380,4503
|
|
20241129,093200,42482380,3390,3390,3390,3390,0
|
|
20241129,093100,42482380,3390,3390,3390,3390,1
|
|
20241129,093000,42478990,3390,3390,3390,3390,83
|
|
20241129,092900,42197620,3390,3390,3390,3390,2
|
|
20241129,092800,42190840,3390,3390,3390,3390,11
|
|
20241129,092700,42153550,3400,3390,3400,3390,112
|
|
20241129,092600,41773850,3380,3380,3380,3380,0
|
|
20241129,092500,41773850,3380,3385,3390,3380,406
|
|
20241129,092400,40401545,3380,3390,3390,3380,3
|
|
20241129,092300,40391385,3375,3375,3385,3370,2060
|
|
20241129,092200,33445505,3380,3385,3385,3380,4167
|
|
20241129,092100,19344305,3390,3400,3400,3390,1743
|
|
20241129,092000,13435465,3400,3400,3400,3400,0
|
|
20241129,091900,13435465,3400,3400,3405,3400,10
|
|
20241129,091800,13401460,3390,3390,3390,3390,0
|
|
20241129,091700,13401460,3390,3390,3390,3390,0
|
|
20241129,091600,13401460,3390,3390,3390,3390,0
|
|
20241129,091500,13401460,3390,3390,3390,3390,200
|
|
20241129,091400,12723460,3400,3400,3400,3400,108
|
|
20241129,091300,12356260,3410,3410,3410,3410,0
|
|
20241129,091200,12356260,3410,3400,3410,3400,2
|
|
20241129,091100,12349450,3400,3400,3410,3400,119
|
|
20241129,091000,11944830,3385,3395,3420,3385,963
|
|
20241129,090900,8679910,3395,3395,3395,3395,41
|
|
20241129,090800,8540715,3395,3400,3400,3395,300
|
|
20241129,090700,7522105,3405,3415,3415,3405,642
|
|
20241129,090600,5335900,3415,3405,3415,3405,3
|
|
20241129,090500,5325675,3400,3400,3400,3400,3
|
|
20241129,090400,5315475,3395,3395,3395,3395,0
|
|
20241129,090300,5315475,3395,3395,3395,3395,0
|
|
20241129,090200,5315475,3395,3395,3395,3395,0
|
|
20241129,090100,5315475,3395,3410,3415,3395,1490
|
|
20241129,090000,245880,3415,3415,3415,3415,72
|