580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183700,30432470,3100,3100,3100,3100,105
|
|
20241129,183600,30432470,3100,3100,3100,3100,0
|
|
20241129,183500,30432470,3100,3100,3100,3100,0
|
|
20241129,183400,30432470,3100,3100,3100,3100,0
|
|
20241129,183300,30432470,3100,3100,3100,3100,0
|
|
20241129,183200,30432470,3100,3100,3100,3100,0
|
|
20241129,183100,30432470,3100,3100,3100,3100,0
|
|
20241129,183000,30432470,3100,3100,3100,3100,0
|
|
20241129,182900,30432470,3100,3100,3100,3100,0
|
|
20241129,182800,30432470,3100,3100,3100,3100,0
|
|
20241129,182700,30432470,3100,3100,3100,3100,0
|
|
20241129,182600,30432470,3100,3100,3100,3100,0
|
|
20241129,182500,30432470,3100,3100,3100,3100,0
|
|
20241129,182400,30432470,3100,3100,3100,3100,0
|
|
20241129,182300,30432470,3100,3100,3100,3100,0
|
|
20241129,182200,30432470,3100,3100,3100,3100,0
|
|
20241129,182100,30432470,3100,3100,3100,3100,0
|
|
20241129,182000,30432470,3100,3100,3100,3100,0
|
|
20241129,181900,30432470,3100,3100,3100,3100,0
|
|
20241129,181800,30432470,3100,3100,3100,3100,0
|
|
20241129,181700,30432470,3100,3100,3100,3100,0
|
|
20241129,181600,30432470,3100,3100,3100,3100,0
|
|
20241129,181500,30432470,3100,3100,3100,3100,0
|
|
20241129,181400,30432470,3100,3100,3100,3100,0
|
|
20241129,181300,30432470,3100,3100,3100,3100,0
|
|
20241129,181200,30432470,3100,3100,3100,3100,0
|
|
20241129,181100,30432470,3100,3100,3100,3100,0
|
|
20241129,181000,30432470,3100,3100,3100,3100,0
|
|
20241129,180900,30432470,3100,3100,3100,3100,0
|
|
20241129,180800,30432470,3100,3100,3100,3100,0
|
|
20241129,180700,30432470,3100,3100,3100,3100,105
|
|
20241129,180600,30432470,3100,3100,3100,3100,0
|
|
20241129,180500,30432470,3100,3100,3100,3100,0
|
|
20241129,180400,30432470,3100,3100,3100,3100,0
|
|
20241129,180300,30432470,3100,3100,3100,3100,0
|
|
20241129,180200,30432470,3100,3100,3100,3100,0
|
|
20241129,180100,30432470,3100,3100,3100,3100,0
|
|
20241129,180000,30432470,3100,3100,3100,3100,0
|
|
20241129,175900,30432470,3100,3100,3100,3100,0
|
|
20241129,175800,30432470,3100,3100,3100,3100,0
|
|
20241129,175700,30432470,3100,3100,3100,3100,0
|
|
20241129,175600,30432470,3100,3100,3100,3100,0
|
|
20241129,175500,30432470,3100,3100,3100,3100,0
|
|
20241129,175400,30432470,3100,3100,3100,3100,0
|
|
20241129,175300,30432470,3100,3100,3100,3100,0
|
|
20241129,175200,30432470,3100,3100,3100,3100,0
|
|
20241129,175100,30432470,3100,3100,3100,3100,0
|
|
20241129,175000,30432470,3100,3100,3100,3100,0
|
|
20241129,174900,30432470,3100,3100,3100,3100,0
|
|
20241129,174800,30432470,3100,3100,3100,3100,0
|
|
20241129,174700,30432470,3100,3100,3100,3100,0
|
|
20241129,174600,30432470,3100,3100,3100,3100,0
|
|
20241129,174500,30432470,3100,3100,3100,3100,0
|
|
20241129,174400,30432470,3100,3100,3100,3100,0
|
|
20241129,174300,30432470,3100,3100,3100,3100,0
|
|
20241129,174200,30432470,3100,3100,3100,3100,0
|
|
20241129,174100,30432470,3100,3100,3100,3100,0
|
|
20241129,174000,30432470,3100,3100,3100,3100,0
|
|
20241129,173900,30432470,3100,3100,3100,3100,0
|
|
20241129,173800,30432470,3100,3100,3100,3100,0
|
|
20241129,173700,30432470,3100,3100,3100,3100,105
|
|
20241129,173600,30432470,3100,3100,3100,3100,0
|
|
20241129,173500,30432470,3100,3100,3100,3100,0
|
|
20241129,173400,30432470,3100,3100,3100,3100,0
|
|
20241129,173300,30432470,3100,3100,3100,3100,0
|
|
20241129,173200,30432470,3100,3100,3100,3100,0
|
|
20241129,173100,30432470,3100,3100,3100,3100,0
|
|
20241129,173000,30432470,3100,3100,3100,3100,0
|
|
20241129,172900,30432470,3100,3100,3100,3100,0
|
|
20241129,172800,30432470,3100,3100,3100,3100,0
|
|
20241129,172700,30432470,3100,3100,3100,3100,0
|
|
20241129,172600,30432470,3100,3100,3100,3100,0
|
|
20241129,172500,30432470,3100,3100,3100,3100,0
|
|
20241129,172400,30432470,3100,3100,3100,3100,0
|
|
20241129,172300,30432470,3100,3100,3100,3100,0
|
|
20241129,172200,30432470,3100,3100,3100,3100,0
|
|
20241129,172100,30432470,3100,3100,3100,3100,0
|
|
20241129,172000,30432470,3100,3100,3100,3100,0
|
|
20241129,171900,30432470,3100,3100,3100,3100,0
|
|
20241129,171800,30432470,3100,3100,3100,3100,0
|
|
20241129,171700,30432470,3100,3100,3100,3100,0
|
|
20241129,171600,30432470,3100,3100,3100,3100,0
|
|
20241129,171500,30432470,3100,3100,3100,3100,0
|
|
20241129,171400,30432470,3100,3100,3100,3100,0
|
|
20241129,171300,30432470,3100,3100,3100,3100,0
|
|
20241129,171200,30432470,3100,3100,3100,3100,0
|
|
20241129,171100,30432470,3100,3100,3100,3100,0
|
|
20241129,171000,30432470,3100,3100,3100,3100,0
|
|
20241129,170900,30432470,3100,3100,3100,3100,0
|
|
20241129,170800,30432470,3100,3100,3100,3100,0
|
|
20241129,170700,30432470,3100,3100,3100,3100,105
|
|
20241129,170600,30432470,3100,3100,3100,3100,0
|
|
20241129,170500,30432470,3100,3100,3100,3100,0
|
|
20241129,170400,30432470,3100,3100,3100,3100,0
|
|
20241129,170300,30432470,3100,3100,3100,3100,0
|
|
20241129,170200,30432470,3100,3100,3100,3100,0
|
|
20241129,170100,30432470,3100,3100,3100,3100,0
|
|
20241129,170000,30432470,3100,3100,3100,3100,0
|
|
20241129,165900,30432470,3100,3100,3100,3100,0
|
|
20241129,165800,30432470,3100,3100,3100,3100,0
|
|
20241129,165700,30432470,3100,3100,3100,3100,0
|
|
20241129,165600,30432470,3100,3100,3100,3100,0
|
|
20241129,165500,30432470,3100,3100,3100,3100,0
|
|
20241129,165400,30432470,3100,3100,3100,3100,0
|
|
20241129,165300,30432470,3100,3100,3100,3100,0
|
|
20241129,165200,30432470,3100,3100,3100,3100,0
|
|
20241129,165100,30432470,3100,3100,3100,3100,0
|
|
20241129,165000,30432470,3100,3100,3100,3100,0
|
|
20241129,164900,30432470,3100,3100,3100,3100,0
|
|
20241129,164800,30432470,3100,3100,3100,3100,0
|
|
20241129,164700,30432470,3100,3100,3100,3100,0
|
|
20241129,164600,30432470,3100,3100,3100,3100,0
|
|
20241129,164500,30432470,3100,3100,3100,3100,0
|
|
20241129,164400,30432470,3100,3100,3100,3100,0
|
|
20241129,164300,30432470,3100,3100,3100,3100,0
|
|
20241129,164200,30432470,3100,3100,3100,3100,0
|
|
20241129,164100,30432470,3100,3100,3100,3100,0
|
|
20241129,164000,30432470,3100,3100,3100,3100,0
|
|
20241129,163900,30432470,3100,3100,3100,3100,0
|
|
20241129,163800,30432470,3100,3100,3100,3100,0
|
|
20241129,163700,30432470,3100,3100,3100,3100,105
|
|
20241129,163600,30432470,3100,3100,3100,3100,0
|
|
20241129,163500,30432470,3100,3100,3100,3100,0
|
|
20241129,163400,30432470,3100,3100,3100,3100,0
|
|
20241129,163300,30432470,3100,3100,3100,3100,0
|
|
20241129,163200,30432470,3100,3100,3100,3100,0
|
|
20241129,163100,30432470,3100,3100,3100,3100,0
|
|
20241129,163000,30432470,3100,3100,3100,3100,0
|
|
20241129,162900,30432470,3100,3100,3100,3100,0
|
|
20241129,162800,30432470,3100,3100,3100,3100,0
|
|
20241129,162700,30432470,3100,3100,3100,3100,0
|
|
20241129,162600,30432470,3100,3100,3100,3100,0
|
|
20241129,162500,30432470,3100,3100,3100,3100,0
|
|
20241129,162400,30432470,3100,3100,3100,3100,0
|
|
20241129,162300,30432470,3100,3100,3100,3100,0
|
|
20241129,162200,30432470,3100,3100,3100,3100,0
|
|
20241129,162100,30432470,3100,3100,3100,3100,0
|
|
20241129,162000,30432470,3100,3100,3100,3100,0
|
|
20241129,161900,30432470,3100,3100,3100,3100,0
|
|
20241129,161800,30432470,3100,3100,3100,3100,0
|
|
20241129,161700,30432470,3100,3100,3100,3100,0
|
|
20241129,161600,30432470,3100,3100,3100,3100,0
|
|
20241129,161500,30432470,3100,3100,3100,3100,0
|
|
20241129,161400,30432470,3100,3100,3100,3100,0
|
|
20241129,161300,30432470,3100,3100,3100,3100,0
|
|
20241129,161200,30432470,3100,3100,3100,3100,0
|
|
20241129,161100,30432470,3100,3100,3100,3100,0
|
|
20241129,161000,30432470,3100,3100,3100,3100,0
|
|
20241129,160900,30432470,3100,3100,3100,3100,0
|
|
20241129,160800,30432470,3100,3100,3100,3100,0
|
|
20241129,160700,30432470,3100,3100,3100,3100,105
|
|
20241129,160600,30432470,3100,3100,3100,3100,0
|
|
20241129,160500,30432470,3100,3100,3100,3100,0
|
|
20241129,160400,30432470,3100,3100,3100,3100,0
|
|
20241129,160300,30432470,3100,3100,3100,3100,0
|
|
20241129,160200,30432470,3100,3100,3100,3100,0
|
|
20241129,160100,30432470,3100,3100,3100,3100,0
|
|
20241129,160000,30432470,3100,3100,3100,3100,0
|
|
20241129,155900,30432470,3100,3100,3100,3100,0
|
|
20241129,155800,30432470,3100,3100,3100,3100,0
|
|
20241129,155700,30432470,3100,3100,3100,3100,0
|
|
20241129,155600,30432470,3100,3100,3100,3100,0
|
|
20241129,155500,30432470,3100,3100,3100,3100,0
|
|
20241129,155400,30432470,3100,3100,3100,3100,0
|
|
20241129,155300,30432470,3100,3100,3100,3100,0
|
|
20241129,155200,30432470,3100,3100,3100,3100,0
|
|
20241129,155100,30432470,3100,3100,3100,3100,0
|
|
20241129,155000,30432470,3100,3100,3100,3100,0
|
|
20241129,154900,30432470,3100,3100,3100,3100,0
|
|
20241129,154800,30432470,3100,3100,3100,3100,0
|
|
20241129,154700,30432470,3100,3100,3100,3100,0
|
|
20241129,154600,30432470,3100,3100,3100,3100,0
|
|
20241129,154500,30432470,3100,3100,3100,3100,0
|
|
20241129,154400,30432470,3100,3100,3100,3100,0
|
|
20241129,154300,30432470,3100,3100,3100,3100,0
|
|
20241129,154200,30432470,3100,3100,3100,3100,0
|
|
20241129,154100,30432470,3100,3100,3100,3100,0
|
|
20241129,154000,30432470,3100,3100,3100,3100,0
|
|
20241129,153900,30432470,3100,3100,3100,3100,0
|
|
20241129,153800,30432470,3100,3100,3100,3100,0
|
|
20241129,153700,30432470,3100,3100,3100,3100,105
|
|
20241129,153600,30432470,3100,3100,3100,3100,0
|
|
20241129,153500,30432470,3100,3100,3100,3100,0
|
|
20241129,153400,30432470,3100,3100,3100,3100,0
|
|
20241129,153300,30432470,3100,3100,3100,3100,0
|
|
20241129,153200,30432470,3100,3100,3100,3100,0
|
|
20241129,153100,30432470,3100,3100,3100,3100,0
|
|
20241129,153000,30432470,3100,3100,3100,3100,105
|
|
20241129,152900,30106970,3100,3100,3100,3100,0
|
|
20241129,152800,30106970,3100,3100,3100,3100,0
|
|
20241129,152700,30106970,3100,3100,3100,3100,0
|
|
20241129,152600,30106970,3100,3100,3100,3100,0
|
|
20241129,152500,30106970,3100,3100,3100,3100,0
|
|
20241129,152400,30106970,3100,3100,3100,3100,0
|
|
20241129,152300,30106970,3100,3100,3100,3100,0
|
|
20241129,152200,30106970,3100,3100,3100,3100,0
|
|
20241129,152100,30106970,3100,3100,3100,3100,0
|
|
20241129,152000,30106970,3100,3100,3100,3100,0
|
|
20241129,151900,30106970,3100,3100,3100,3100,0
|
|
20241129,151800,30106970,3100,3100,3100,3100,0
|
|
20241129,151700,30106970,3100,3100,3100,3100,0
|
|
20241129,151600,30106970,3100,3100,3100,3100,0
|
|
20241129,151500,30106970,3100,3100,3100,3100,0
|
|
20241129,151400,30106970,3100,3100,3100,3100,470
|
|
20241129,151300,28649970,3105,3110,3110,3105,612
|
|
20241129,151200,26748670,3110,3110,3110,3110,502
|
|
20241129,151100,25187450,3115,3115,3115,3115,0
|
|
20241129,151000,25187450,3115,3115,3115,3115,0
|
|
20241129,150900,25187450,3115,3115,3115,3115,0
|
|
20241129,150800,25187450,3115,3115,3115,3115,0
|
|
20241129,150700,25187450,3115,3115,3115,3115,0
|
|
20241129,150600,25187450,3115,3115,3115,3115,0
|
|
20241129,150500,25187450,3115,3115,3115,3115,0
|
|
20241129,150400,25187450,3115,3115,3115,3115,0
|
|
20241129,150300,25187450,3115,3115,3115,3115,0
|
|
20241129,150200,25187450,3115,3115,3115,3115,20
|
|
20241129,150100,25125150,3115,3115,3115,3115,0
|
|
20241129,150000,25125150,3115,3110,3115,3110,4
|
|
20241129,145900,25112700,3115,3115,3115,3115,0
|
|
20241129,145800,25112700,3115,3115,3115,3115,0
|
|
20241129,145700,25112700,3115,3115,3115,3115,32
|
|
20241129,145600,25013020,3110,3115,3115,3110,13
|
|
20241129,145500,24972585,3115,3115,3115,3115,0
|
|
20241129,145400,24972585,3115,3115,3115,3115,1
|
|
20241129,145300,24969470,3110,3110,3110,3110,0
|
|
20241129,145200,24969470,3110,3110,3110,3110,0
|
|
20241129,145100,24969470,3110,3110,3110,3110,18
|
|
20241129,145000,24913490,3110,3110,3110,3110,0
|
|
20241129,144900,24913490,3110,3110,3110,3110,100
|
|
20241129,144800,24602490,3115,3110,3115,3110,21
|
|
20241129,144700,24537150,3110,3110,3110,3110,0
|
|
20241129,144600,24537150,3110,3110,3110,3110,12
|
|
20241129,144500,24499830,3110,3110,3110,3110,0
|
|
20241129,144400,24499830,3110,3110,3110,3110,8
|
|
20241129,144300,24474950,3110,3110,3110,3110,0
|
|
20241129,144200,24474950,3110,3110,3110,3110,0
|
|
20241129,144100,24474950,3110,3110,3110,3110,12
|
|
20241129,144000,24437630,3110,3110,3110,3110,17
|
|
20241129,143900,24384760,3110,3110,3110,3110,5
|
|
20241129,143800,24369210,3110,3110,3110,3110,0
|
|
20241129,143700,24369210,3110,3110,3110,3110,0
|
|
20241129,143600,24369210,3110,3110,3110,3110,5
|
|
20241129,143500,24353660,3110,3110,3110,3110,0
|
|
20241129,143400,24353660,3110,3110,3110,3110,0
|
|
20241129,143300,24353660,3110,3110,3110,3110,0
|
|
20241129,143200,24353660,3110,3110,3110,3110,0
|
|
20241129,143100,24353660,3110,3110,3110,3110,0
|
|
20241129,143000,24353660,3110,3110,3110,3110,3
|
|
20241129,142900,24344330,3120,3120,3120,3120,0
|
|
20241129,142800,24344330,3120,3120,3120,3120,0
|
|
20241129,142700,24344330,3120,3120,3120,3120,0
|
|
20241129,142600,24344330,3120,3120,3120,3120,0
|
|
20241129,142500,24344330,3120,3120,3120,3120,25
|
|
20241129,142400,24266330,3120,3120,3120,3120,0
|
|
20241129,142300,24266330,3120,3120,3120,3120,0
|
|
20241129,142200,24266330,3120,3120,3120,3120,0
|
|
20241129,142100,24266330,3120,3120,3120,3120,0
|
|
20241129,142000,24266330,3120,3120,3120,3120,0
|
|
20241129,141900,24266330,3120,3120,3120,3120,0
|
|
20241129,141800,24266330,3120,3120,3120,3120,0
|
|
20241129,141700,24266330,3120,3120,3120,3120,0
|
|
20241129,141600,24266330,3120,3120,3120,3120,0
|
|
20241129,141500,24266330,3120,3120,3120,3120,0
|
|
20241129,141400,24266330,3120,3120,3120,3120,0
|
|
20241129,141300,24266330,3120,3120,3120,3120,0
|
|
20241129,141200,24266330,3120,3120,3120,3120,0
|
|
20241129,141100,24266330,3120,3110,3120,3110,151
|
|
20241129,141000,23796160,3120,3120,3120,3120,0
|
|
20241129,140900,23796160,3120,3120,3120,3120,0
|
|
20241129,140800,23796160,3120,3120,3120,3120,0
|
|
20241129,140700,23796160,3120,3120,3120,3120,0
|
|
20241129,140600,23796160,3120,3120,3120,3120,0
|
|
20241129,140500,23796160,3120,3120,3120,3120,0
|
|
20241129,140400,23796160,3120,3120,3120,3120,0
|
|
20241129,140300,23796160,3120,3120,3120,3120,55
|
|
20241129,140200,23624560,3120,3120,3120,3120,0
|
|
20241129,140100,23624560,3120,3120,3120,3120,0
|
|
20241129,140000,23624560,3120,3120,3120,3120,0
|
|
20241129,135900,23624560,3120,3120,3120,3120,0
|
|
20241129,135800,23624560,3120,3120,3120,3120,0
|
|
20241129,135700,23624560,3120,3120,3120,3120,0
|
|
20241129,135600,23624560,3120,3120,3120,3120,0
|
|
20241129,135500,23624560,3120,3120,3120,3120,0
|
|
20241129,135400,23624560,3120,3120,3120,3120,0
|
|
20241129,135300,23624560,3120,3120,3120,3120,0
|
|
20241129,135200,23624560,3120,3120,3120,3120,0
|
|
20241129,135100,23624560,3120,3120,3120,3120,0
|
|
20241129,135000,23624560,3120,3115,3120,3115,30
|
|
20241129,134900,23530965,3110,3110,3110,3110,0
|
|
20241129,134800,23530965,3110,3110,3110,3110,1
|
|
20241129,134700,23527855,3120,3120,3120,3120,0
|
|
20241129,134600,23527855,3120,3120,3120,3120,0
|
|
20241129,134500,23527855,3120,3120,3120,3120,0
|
|
20241129,134400,23527855,3120,3120,3120,3120,0
|
|
20241129,134300,23527855,3120,3120,3120,3120,0
|
|
20241129,134200,23527855,3120,3120,3120,3120,0
|
|
20241129,134100,23527855,3120,3120,3120,3120,0
|
|
20241129,134000,23527855,3120,3120,3120,3120,0
|
|
20241129,133900,23527855,3120,3120,3120,3120,0
|
|
20241129,133800,23527855,3120,3120,3120,3120,0
|
|
20241129,133700,23527855,3120,3120,3120,3120,0
|
|
20241129,133600,23527855,3120,3120,3120,3120,0
|
|
20241129,133500,23527855,3120,3120,3120,3120,0
|
|
20241129,133400,23527855,3120,3120,3120,3120,0
|
|
20241129,133300,23527855,3120,3120,3120,3120,0
|
|
20241129,133200,23527855,3120,3120,3120,3120,0
|
|
20241129,133100,23527855,3120,3120,3120,3120,0
|
|
20241129,133000,23527855,3120,3120,3120,3120,0
|
|
20241129,132900,23527855,3120,3120,3120,3120,0
|
|
20241129,132800,23527855,3120,3120,3120,3120,0
|
|
20241129,132700,23527855,3120,3120,3120,3120,0
|
|
20241129,132600,23527855,3120,3120,3120,3120,0
|
|
20241129,132500,23527855,3120,3120,3120,3120,0
|
|
20241129,132400,23527855,3120,3120,3120,3120,0
|
|
20241129,132300,23527855,3120,3120,3120,3120,0
|
|
20241129,132200,23527855,3120,3120,3120,3120,0
|
|
20241129,132100,23527855,3120,3120,3120,3120,0
|
|
20241129,132000,23527855,3120,3120,3120,3120,0
|
|
20241129,131900,23527855,3120,3120,3120,3120,0
|
|
20241129,131800,23527855,3120,3120,3120,3120,0
|
|
20241129,131700,23527855,3120,3120,3120,3120,0
|
|
20241129,131600,23527855,3120,3120,3120,3120,0
|
|
20241129,131500,23527855,3120,3120,3120,3120,0
|
|
20241129,131400,23527855,3120,3120,3120,3120,0
|
|
20241129,131300,23527855,3120,3120,3120,3120,0
|
|
20241129,131200,23527855,3120,3120,3120,3120,0
|
|
20241129,131100,23527855,3120,3120,3120,3120,0
|
|
20241129,131000,23527855,3120,3120,3120,3120,0
|
|
20241129,130900,23527855,3120,3120,3120,3120,0
|
|
20241129,130800,23527855,3120,3120,3120,3120,0
|
|
20241129,130700,23527855,3120,3120,3120,3120,0
|
|
20241129,130600,23527855,3120,3120,3120,3120,0
|
|
20241129,130500,23527855,3120,3120,3120,3120,0
|
|
20241129,130400,23527855,3120,3120,3120,3120,4
|
|
20241129,130300,23515375,3120,3120,3120,3120,0
|
|
20241129,130200,23515375,3120,3120,3120,3120,40
|
|
20241129,130100,23390575,3115,3115,3115,3115,0
|
|
20241129,130000,23390575,3115,3115,3115,3115,0
|
|
20241129,125900,23390575,3115,3115,3115,3115,0
|
|
20241129,125800,23390575,3115,3115,3115,3115,0
|
|
20241129,125700,23390575,3115,3115,3115,3115,0
|
|
20241129,125600,23390575,3115,3115,3115,3115,0
|
|
20241129,125500,23390575,3115,3115,3115,3115,0
|
|
20241129,125400,23390575,3115,3115,3115,3115,0
|
|
20241129,125300,23390575,3115,3115,3115,3115,0
|
|
20241129,125200,23390575,3115,3115,3115,3115,0
|
|
20241129,125100,23390575,3115,3115,3115,3115,0
|
|
20241129,125000,23390575,3115,3115,3115,3115,0
|
|
20241129,124900,23390575,3115,3115,3115,3115,0
|
|
20241129,124800,23390575,3115,3115,3115,3115,0
|
|
20241129,124700,23390575,3115,3115,3115,3115,0
|
|
20241129,124600,23390575,3115,3115,3115,3115,0
|
|
20241129,124500,23390575,3115,3115,3115,3115,0
|
|
20241129,124400,23390575,3115,3115,3115,3115,0
|
|
20241129,124300,23390575,3115,3115,3115,3115,0
|
|
20241129,124200,23390575,3115,3115,3115,3115,0
|
|
20241129,124100,23390575,3115,3115,3115,3115,0
|
|
20241129,124000,23390575,3115,3115,3115,3115,100
|
|
20241129,123900,23079075,3115,3115,3115,3115,0
|
|
20241129,123800,23079075,3115,3115,3115,3115,0
|
|
20241129,123700,23079075,3115,3115,3115,3115,0
|
|
20241129,123600,23079075,3115,3115,3115,3115,0
|
|
20241129,123500,23079075,3115,3115,3115,3115,0
|
|
20241129,123400,23079075,3115,3115,3115,3115,0
|
|
20241129,123300,23079075,3115,3115,3115,3115,63
|
|
20241129,123200,22882830,3115,3115,3115,3115,0
|
|
20241129,123100,22882830,3115,3115,3115,3115,0
|
|
20241129,123000,22882830,3115,3115,3115,3115,0
|
|
20241129,122900,22882830,3115,3115,3115,3115,0
|
|
20241129,122800,22882830,3115,3115,3115,3115,0
|
|
20241129,122700,22882830,3115,3115,3115,3115,0
|
|
20241129,122600,22882830,3115,3115,3115,3115,0
|
|
20241129,122500,22882830,3115,3115,3115,3115,0
|
|
20241129,122400,22882830,3115,3115,3115,3115,0
|
|
20241129,122300,22882830,3115,3115,3115,3115,0
|
|
20241129,122200,22882830,3115,3115,3115,3115,18
|
|
20241129,122100,22826760,3110,3110,3110,3110,0
|
|
20241129,122000,22826760,3110,3110,3110,3110,0
|
|
20241129,121900,22826760,3110,3110,3110,3110,0
|
|
20241129,121800,22826760,3110,3110,3110,3110,0
|
|
20241129,121700,22826760,3110,3110,3110,3110,0
|
|
20241129,121600,22826760,3110,3110,3110,3110,0
|
|
20241129,121500,22826760,3110,3110,3110,3110,105
|
|
20241129,121400,22500210,3110,3110,3110,3110,0
|
|
20241129,121300,22500210,3110,3110,3110,3110,0
|
|
20241129,121200,22500210,3110,3110,3110,3110,0
|
|
20241129,121100,22500210,3110,3110,3110,3110,0
|
|
20241129,121000,22500210,3110,3110,3110,3110,0
|
|
20241129,120900,22500210,3110,3110,3110,3110,0
|
|
20241129,120800,22500210,3110,3110,3110,3110,0
|
|
20241129,120700,22500210,3110,3110,3110,3110,0
|
|
20241129,120600,22500210,3110,3110,3110,3110,0
|
|
20241129,120500,22500210,3110,3110,3110,3110,0
|
|
20241129,120400,22500210,3110,3110,3110,3110,0
|
|
20241129,120300,22500210,3110,3110,3110,3110,0
|
|
20241129,120200,22500210,3110,3110,3110,3110,0
|
|
20241129,120100,22500210,3110,3110,3110,3110,0
|
|
20241129,120000,22500210,3110,3110,3110,3110,0
|
|
20241129,115900,22500210,3110,3110,3110,3110,0
|
|
20241129,115800,22500210,3110,3110,3110,3110,5
|
|
20241129,115700,22484660,3105,3105,3105,3105,0
|
|
20241129,115600,22484660,3105,3105,3105,3105,0
|
|
20241129,115500,22484660,3105,3105,3105,3105,12
|
|
20241129,115400,22447400,3105,3105,3105,3105,0
|
|
20241129,115300,22447400,3105,3105,3105,3105,0
|
|
20241129,115200,22447400,3105,3105,3105,3105,0
|
|
20241129,115100,22447400,3105,3105,3105,3105,11
|
|
20241129,115000,22413245,3100,3100,3100,3100,0
|
|
20241129,114900,22413245,3100,3100,3100,3100,0
|
|
20241129,114800,22413245,3100,3100,3100,3100,0
|
|
20241129,114700,22413245,3100,3100,3100,3100,12
|
|
20241129,114600,22376045,3105,3105,3105,3105,0
|
|
20241129,114500,22376045,3105,3105,3105,3105,0
|
|
20241129,114400,22376045,3105,3105,3105,3105,0
|
|
20241129,114300,22376045,3105,3105,3105,3105,0
|
|
20241129,114200,22376045,3105,3105,3105,3105,0
|
|
20241129,114100,22376045,3105,3105,3105,3105,1
|
|
20241129,114000,22372940,3125,3125,3125,3125,0
|
|
20241129,113900,22372940,3125,3125,3125,3125,0
|
|
20241129,113800,22372940,3125,3125,3125,3125,0
|
|
20241129,113700,22372940,3125,3125,3125,3125,0
|
|
20241129,113600,22372940,3125,3125,3125,3125,0
|
|
20241129,113500,22372940,3125,3125,3125,3125,0
|
|
20241129,113400,22372940,3125,3125,3125,3125,0
|
|
20241129,113300,22372940,3125,3125,3125,3125,0
|
|
20241129,113200,22372940,3125,3125,3125,3125,0
|
|
20241129,113100,22372940,3125,3110,3125,3110,15
|
|
20241129,113000,22326245,3110,3110,3110,3110,10
|
|
20241129,112900,22295145,3110,3130,3130,3110,6
|
|
20241129,112800,22276430,3115,3115,3115,3115,2
|
|
20241129,112700,22270200,3130,3130,3130,3130,0
|
|
20241129,112600,22270200,3130,3130,3130,3130,0
|
|
20241129,112500,22270200,3130,3105,3130,3105,100
|
|
20241129,112400,21959075,3100,3100,3100,3100,0
|
|
20241129,112300,21959075,3100,3100,3100,3100,0
|
|
20241129,112200,21959075,3100,3100,3100,3100,550
|
|
20241129,112100,20254075,3110,3110,3110,3110,0
|
|
20241129,112000,20254075,3110,3105,3110,3105,56
|
|
20241129,111900,20080190,3095,3095,3095,3095,0
|
|
20241129,111800,20080190,3095,3095,3095,3095,0
|
|
20241129,111700,20080190,3095,3095,3095,3095,0
|
|
20241129,111600,20080190,3095,3100,3100,3095,42
|
|
20241129,111500,19950140,3100,3100,3100,3100,0
|
|
20241129,111400,19950140,3100,3100,3100,3100,0
|
|
20241129,111300,19950140,3100,3100,3100,3100,0
|
|
20241129,111200,19950140,3100,3100,3100,3100,1756
|
|
20241129,111100,14506540,3100,3100,3100,3100,0
|
|
20241129,111000,14506540,3100,3100,3100,3100,0
|
|
20241129,110900,14506540,3100,3100,3100,3100,0
|
|
20241129,110800,14506540,3100,3100,3100,3100,0
|
|
20241129,110700,14506540,3100,3100,3100,3100,0
|
|
20241129,110600,14506540,3100,3100,3100,3100,0
|
|
20241129,110500,14506540,3100,3100,3100,3100,0
|
|
20241129,110400,14506540,3100,3100,3100,3100,0
|
|
20241129,110300,14506540,3100,3100,3100,3100,0
|
|
20241129,110200,14506540,3100,3100,3100,3100,0
|
|
20241129,110100,14506540,3100,3100,3100,3100,13
|
|
20241129,110000,14466240,3100,3100,3100,3100,0
|
|
20241129,105900,14466240,3100,3100,3100,3100,0
|
|
20241129,105800,14466240,3100,3100,3100,3100,0
|
|
20241129,105700,14466240,3100,3100,3100,3100,0
|
|
20241129,105600,14466240,3100,3100,3100,3100,12
|
|
20241129,105500,14429040,3100,3100,3100,3100,2
|
|
20241129,105400,14422840,3105,3105,3105,3105,0
|
|
20241129,105300,14422840,3105,3105,3105,3105,0
|
|
20241129,105200,14422840,3105,3105,3105,3105,0
|
|
20241129,105100,14422840,3105,3105,3105,3105,4
|
|
20241129,105000,14410420,3110,3110,3110,3110,0
|
|
20241129,104900,14410420,3110,3110,3110,3110,0
|
|
20241129,104800,14410420,3110,3110,3110,3110,0
|
|
20241129,104700,14410420,3110,3110,3110,3110,1
|
|
20241129,104600,14407310,3130,3130,3130,3130,0
|
|
20241129,104500,14407310,3130,3130,3130,3130,0
|
|
20241129,104400,14407310,3130,3115,3130,3115,45
|
|
20241129,104300,14266840,3100,3100,3100,3100,0
|
|
20241129,104200,14266840,3100,3100,3100,3100,0
|
|
20241129,104100,14266840,3100,3105,3105,3100,24
|
|
20241129,104000,14192380,3095,3095,3095,3095,0
|
|
20241129,103900,14192380,3095,3095,3095,3095,0
|
|
20241129,103800,14192380,3095,3095,3095,3095,0
|
|
20241129,103700,14192380,3095,3095,3095,3095,0
|
|
20241129,103600,14192380,3095,3095,3095,3095,0
|
|
20241129,103500,14192380,3095,3095,3095,3095,0
|
|
20241129,103400,14192380,3095,3105,3105,3095,312
|
|
20241129,103300,13225745,3105,3105,3105,3105,0
|
|
20241129,103200,13225745,3105,3105,3105,3105,0
|
|
20241129,103100,13225745,3105,3105,3105,3105,0
|
|
20241129,103000,13225745,3105,3105,3105,3105,121
|
|
20241129,102900,12850040,3105,3105,3105,3105,0
|
|
20241129,102800,12850040,3105,3105,3105,3105,12
|
|
20241129,102700,12812780,3115,3110,3115,3110,85
|
|
20241129,102600,12548420,3110,3110,3110,3110,277
|
|
20241129,102500,11686950,3110,3110,3110,3110,10
|
|
20241129,102400,11655850,3110,3110,3110,3110,0
|
|
20241129,102300,11655850,3110,3110,3110,3110,0
|
|
20241129,102200,11655850,3110,3110,3110,3110,0
|
|
20241129,102100,11655850,3110,3110,3110,3110,0
|
|
20241129,102000,11655850,3110,3110,3110,3110,200
|
|
20241129,101900,11033850,3115,3115,3115,3115,4
|
|
20241129,101800,11021390,3115,3115,3115,3115,4
|
|
20241129,101700,11008930,3115,3115,3115,3115,29
|
|
20241129,101600,10918595,3130,3130,3130,3130,0
|
|
20241129,101500,10918595,3130,3130,3130,3130,0
|
|
20241129,101400,10918595,3130,3130,3130,3130,0
|
|
20241129,101300,10918595,3130,3130,3130,3130,0
|
|
20241129,101200,10918595,3130,3130,3130,3130,0
|
|
20241129,101100,10918595,3130,3130,3130,3130,0
|
|
20241129,101000,10918595,3130,3125,3130,3125,5
|
|
20241129,100900,10902960,3125,3125,3125,3120,3
|
|
20241129,100800,10893590,3130,3120,3130,3120,10
|
|
20241129,100700,10862300,3130,3130,3130,3130,0
|
|
20241129,100600,10862300,3130,3120,3130,3120,65
|
|
20241129,100500,10659490,3120,3120,3120,3120,0
|
|
20241129,100400,10659490,3120,3125,3125,3120,656
|
|
20241129,100300,8611720,3125,3125,3125,3125,0
|
|
20241129,100200,8611720,3125,3125,3125,3125,0
|
|
20241129,100100,8611720,3125,3125,3125,3125,0
|
|
20241129,100000,8611720,3125,3125,3125,3125,4
|
|
20241129,095900,8599220,3145,3145,3145,3145,0
|
|
20241129,095800,8599220,3145,3145,3145,3145,0
|
|
20241129,095700,8599220,3145,3145,3145,3145,0
|
|
20241129,095600,8599220,3145,3145,3145,3145,0
|
|
20241129,095500,8599220,3145,3135,3145,3135,1230
|
|
20241129,095400,4737025,3140,3135,3140,3135,4
|
|
20241129,095300,4724470,3130,3130,3130,3130,0
|
|
20241129,095200,4724470,3130,3130,3130,3130,0
|
|
20241129,095100,4724470,3130,3130,3130,3130,14
|
|
20241129,095000,4680650,3135,3135,3135,3135,0
|
|
20241129,094900,4680650,3135,3135,3135,3135,11
|
|
20241129,094800,4646165,3135,3135,3135,3135,0
|
|
20241129,094700,4646165,3135,3135,3135,3135,0
|
|
20241129,094600,4646165,3135,3125,3135,3125,49
|
|
20241129,094500,4492850,3125,3125,3125,3125,24
|
|
20241129,094400,4417850,3130,3130,3130,3130,0
|
|
20241129,094300,4417850,3130,3130,3130,3130,20
|
|
20241129,094200,4355250,3130,3130,3130,3130,5
|
|
20241129,094100,4339600,3125,3125,3125,3125,412
|
|
20241129,094000,3052100,3125,3125,3125,3125,0
|
|
20241129,093900,3052100,3125,3125,3125,3125,0
|
|
20241129,093800,3052100,3125,3125,3125,3125,132
|
|
20241129,093700,2639600,3130,3130,3130,3130,0
|
|
20241129,093600,2639600,3130,3130,3130,3130,0
|
|
20241129,093500,2639600,3130,3130,3130,3130,1
|
|
20241129,093400,2636470,3130,3130,3130,3130,1
|
|
20241129,093300,2633340,3140,3140,3140,3140,0
|
|
20241129,093200,2633340,3140,3140,3140,3140,0
|
|
20241129,093100,2633340,3140,3140,3140,3140,0
|
|
20241129,093000,2633340,3140,3140,3140,3140,0
|
|
20241129,092900,2633340,3140,3140,3140,3140,0
|
|
20241129,092800,2633340,3140,3140,3140,3140,0
|
|
20241129,092700,2633340,3140,3140,3140,3140,0
|
|
20241129,092600,2633340,3140,3140,3140,3140,0
|
|
20241129,092500,2633340,3140,3140,3140,3140,0
|
|
20241129,092400,2633340,3140,3140,3140,3140,6
|
|
20241129,092300,2614500,3145,3145,3145,3145,0
|
|
20241129,092200,2614500,3145,3145,3145,3145,0
|
|
20241129,092100,2614500,3145,3140,3145,3140,204
|
|
20241129,092000,1973930,3140,3140,3140,3140,0
|
|
20241129,091900,1973930,3140,3135,3140,3135,406
|
|
20241129,091800,699370,3120,3120,3120,3120,0
|
|
20241129,091700,699370,3120,3120,3120,3120,0
|
|
20241129,091600,699370,3120,3120,3120,3120,0
|
|
20241129,091500,699370,3120,3120,3120,3120,0
|
|
20241129,091400,699370,3120,3120,3120,3120,0
|
|
20241129,091300,699370,3120,3120,3120,3120,0
|
|
20241129,091200,699370,3120,3120,3120,3120,1
|
|
20241129,091100,696250,3135,3120,3140,3120,181
|
|
20241129,091000,127955,3140,3120,3140,3120,7
|
|
20241129,090900,106025,3140,3140,3140,3140,0
|
|
20241129,090800,106025,3140,3140,3140,3140,0
|
|
20241129,090700,106025,3140,3140,3140,3140,0
|
|
20241129,090600,106025,3140,3140,3140,3140,0
|
|
20241129,090500,106025,3140,3140,3140,3140,0
|
|
20241129,090400,106025,3140,3140,3140,3120,8
|
|
20241129,090300,80985,3120,3120,3140,3115,8
|
|
20241129,090200,55980,3110,3110,3110,3110,0
|
|
20241129,090100,55980,3110,3110,3110,3110,0
|
|
20241129,090000,55980,3110,3110,3110,3110,18
|