622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191900,162029320,5930,5930,5930,5930,135
|
|
20241129,191800,162029320,5930,5930,5930,5930,0
|
|
20241129,191700,162029320,5930,5930,5930,5930,0
|
|
20241129,191600,162029320,5930,5930,5930,5930,0
|
|
20241129,191500,162029320,5930,5930,5930,5930,0
|
|
20241129,191400,162029320,5930,5930,5930,5930,0
|
|
20241129,191300,162029320,5930,5930,5930,5930,0
|
|
20241129,191200,162029320,5930,5930,5930,5930,0
|
|
20241129,191100,162029320,5930,5930,5930,5930,0
|
|
20241129,191000,162029320,5930,5930,5930,5930,0
|
|
20241129,190900,162029320,5930,5930,5930,5930,0
|
|
20241129,190800,162029320,5930,5930,5930,5930,0
|
|
20241129,190700,162029320,5930,5930,5930,5930,0
|
|
20241129,190600,162029320,5930,5930,5930,5930,0
|
|
20241129,190500,162029320,5930,5930,5930,5930,0
|
|
20241129,190400,162029320,5930,5930,5930,5930,0
|
|
20241129,190300,162029320,5930,5930,5930,5930,0
|
|
20241129,190200,162029320,5930,5930,5930,5930,0
|
|
20241129,190100,162029320,5930,5930,5930,5930,0
|
|
20241129,190000,162029320,5930,5930,5930,5930,0
|
|
20241129,185900,162029320,5930,5930,5930,5930,0
|
|
20241129,185800,162029320,5930,5930,5930,5930,0
|
|
20241129,185700,162029320,5930,5930,5930,5930,0
|
|
20241129,185600,162029320,5930,5930,5930,5930,0
|
|
20241129,185500,162029320,5930,5930,5930,5930,0
|
|
20241129,185400,162029320,5930,5930,5930,5930,0
|
|
20241129,185300,162029320,5930,5930,5930,5930,0
|
|
20241129,185200,162029320,5930,5930,5930,5930,0
|
|
20241129,185100,162029320,5930,5930,5930,5930,0
|
|
20241129,185000,162029320,5930,5930,5930,5930,0
|
|
20241129,184900,162029320,5930,5930,5930,5930,135
|
|
20241129,184800,162029320,5930,5930,5930,5930,0
|
|
20241129,184700,162029320,5930,5930,5930,5930,0
|
|
20241129,184600,162029320,5930,5930,5930,5930,0
|
|
20241129,184500,162029320,5930,5930,5930,5930,0
|
|
20241129,184400,162029320,5930,5930,5930,5930,0
|
|
20241129,184300,162029320,5930,5930,5930,5930,0
|
|
20241129,184200,162029320,5930,5930,5930,5930,0
|
|
20241129,184100,162029320,5930,5930,5930,5930,0
|
|
20241129,184000,162029320,5930,5930,5930,5930,0
|
|
20241129,183900,162029320,5930,5930,5930,5930,0
|
|
20241129,183800,162029320,5930,5930,5930,5930,0
|
|
20241129,183700,162029320,5930,5930,5930,5930,0
|
|
20241129,183600,162029320,5930,5930,5930,5930,0
|
|
20241129,183500,162029320,5930,5930,5930,5930,0
|
|
20241129,183400,162029320,5930,5930,5930,5930,0
|
|
20241129,183300,162029320,5930,5930,5930,5930,0
|
|
20241129,183200,162029320,5930,5930,5930,5930,0
|
|
20241129,183100,162029320,5930,5930,5930,5930,0
|
|
20241129,183000,162029320,5930,5930,5930,5930,0
|
|
20241129,182900,162029320,5930,5930,5930,5930,0
|
|
20241129,182800,162029320,5930,5930,5930,5930,0
|
|
20241129,182700,162029320,5930,5930,5930,5930,0
|
|
20241129,182600,162029320,5930,5930,5930,5930,0
|
|
20241129,182500,162029320,5930,5930,5930,5930,0
|
|
20241129,182400,162029320,5930,5930,5930,5930,0
|
|
20241129,182300,162029320,5930,5930,5930,5930,0
|
|
20241129,182200,162029320,5930,5930,5930,5930,0
|
|
20241129,182100,162029320,5930,5930,5930,5930,0
|
|
20241129,182000,162029320,5930,5930,5930,5930,0
|
|
20241129,181900,162029320,5930,5930,5930,5930,135
|
|
20241129,181800,162029320,5930,5930,5930,5930,0
|
|
20241129,181700,162029320,5930,5930,5930,5930,0
|
|
20241129,181600,162029320,5930,5930,5930,5930,0
|
|
20241129,181500,162029320,5930,5930,5930,5930,0
|
|
20241129,181400,162029320,5930,5930,5930,5930,0
|
|
20241129,181300,162029320,5930,5930,5930,5930,0
|
|
20241129,181200,162029320,5930,5930,5930,5930,0
|
|
20241129,181100,162029320,5930,5930,5930,5930,0
|
|
20241129,181000,162029320,5930,5930,5930,5930,0
|
|
20241129,180900,162029320,5930,5930,5930,5930,0
|
|
20241129,180800,162029320,5930,5930,5930,5930,0
|
|
20241129,180700,162029320,5930,5930,5930,5930,0
|
|
20241129,180600,162029320,5930,5930,5930,5930,0
|
|
20241129,180500,162029320,5930,5930,5930,5930,0
|
|
20241129,180400,162029320,5930,5930,5930,5930,0
|
|
20241129,180300,162029320,5930,5930,5930,5930,0
|
|
20241129,180200,162029320,5930,5930,5930,5930,0
|
|
20241129,180100,162029320,5930,5930,5930,5930,0
|
|
20241129,180000,162029320,5930,5930,5930,5930,0
|
|
20241129,175900,162029320,5930,5930,5930,5930,0
|
|
20241129,175800,162029320,5930,5930,5930,5930,0
|
|
20241129,175700,162029320,5930,5930,5930,5930,0
|
|
20241129,175600,162029320,5930,5930,5930,5930,0
|
|
20241129,175500,162029320,5930,5930,5930,5930,0
|
|
20241129,175400,162029320,5930,5930,5930,5930,0
|
|
20241129,175300,162029320,5930,5930,5930,5930,0
|
|
20241129,175200,162029320,5930,5930,5930,5930,0
|
|
20241129,175100,162029320,5930,5930,5930,5930,0
|
|
20241129,175000,162029320,5930,5930,5930,5930,0
|
|
20241129,174900,162029320,5930,5930,5930,5930,135
|
|
20241129,174800,162029320,5930,5930,5930,5930,0
|
|
20241129,174700,162029320,5930,5930,5930,5930,0
|
|
20241129,174600,162029320,5930,5930,5930,5930,0
|
|
20241129,174500,162029320,5930,5930,5930,5930,0
|
|
20241129,174400,162029320,5930,5930,5930,5930,0
|
|
20241129,174300,162029320,5930,5930,5930,5930,0
|
|
20241129,174200,162029320,5930,5930,5930,5930,0
|
|
20241129,174100,162029320,5930,5930,5930,5930,0
|
|
20241129,174000,162029320,5930,5930,5930,5930,0
|
|
20241129,173900,162029320,5930,5930,5930,5930,0
|
|
20241129,173800,162029320,5930,5930,5930,5930,0
|
|
20241129,173700,162029320,5930,5930,5930,5930,0
|
|
20241129,173600,162029320,5930,5930,5930,5930,0
|
|
20241129,173500,162029320,5930,5930,5930,5930,0
|
|
20241129,173400,162029320,5930,5930,5930,5930,0
|
|
20241129,173300,162029320,5930,5930,5930,5930,0
|
|
20241129,173200,162029320,5930,5930,5930,5930,0
|
|
20241129,173100,162029320,5930,5930,5930,5930,0
|
|
20241129,173000,162029320,5930,5930,5930,5930,0
|
|
20241129,172900,162029320,5930,5930,5930,5930,0
|
|
20241129,172800,162029320,5930,5930,5930,5930,0
|
|
20241129,172700,162029320,5930,5930,5930,5930,0
|
|
20241129,172600,162029320,5930,5930,5930,5930,0
|
|
20241129,172500,162029320,5930,5930,5930,5930,0
|
|
20241129,172400,162029320,5930,5930,5930,5930,0
|
|
20241129,172300,162029320,5930,5930,5930,5930,0
|
|
20241129,172200,162029320,5930,5930,5930,5930,0
|
|
20241129,172100,162029320,5930,5930,5930,5930,0
|
|
20241129,172000,162029320,5930,5930,5930,5930,0
|
|
20241129,171900,162029320,5930,5930,5930,5930,135
|
|
20241129,171800,162029320,5930,5930,5930,5930,0
|
|
20241129,171700,162029320,5930,5930,5930,5930,0
|
|
20241129,171600,162029320,5930,5930,5930,5930,0
|
|
20241129,171500,162029320,5930,5930,5930,5930,0
|
|
20241129,171400,162029320,5930,5930,5930,5930,0
|
|
20241129,171300,162029320,5930,5930,5930,5930,0
|
|
20241129,171200,162029320,5930,5930,5930,5930,0
|
|
20241129,171100,162029320,5930,5930,5930,5930,0
|
|
20241129,171000,162029320,5930,5930,5930,5930,0
|
|
20241129,170900,162029320,5930,5930,5930,5930,0
|
|
20241129,170800,162029320,5930,5930,5930,5930,0
|
|
20241129,170700,162029320,5930,5930,5930,5930,0
|
|
20241129,170600,162029320,5930,5930,5930,5930,0
|
|
20241129,170500,162029320,5930,5930,5930,5930,0
|
|
20241129,170400,162029320,5930,5930,5930,5930,0
|
|
20241129,170300,162029320,5930,5930,5930,5930,0
|
|
20241129,170200,162029320,5930,5930,5930,5930,0
|
|
20241129,170100,162029320,5930,5930,5930,5930,0
|
|
20241129,170000,162029320,5930,5930,5930,5930,0
|
|
20241129,165900,162029320,5930,5930,5930,5930,0
|
|
20241129,165800,162029320,5930,5930,5930,5930,0
|
|
20241129,165700,162029320,5930,5930,5930,5930,0
|
|
20241129,165600,162029320,5930,5930,5930,5930,0
|
|
20241129,165500,162029320,5930,5930,5930,5930,0
|
|
20241129,165400,162029320,5930,5930,5930,5930,0
|
|
20241129,165300,162029320,5930,5930,5930,5930,0
|
|
20241129,165200,162029320,5930,5930,5930,5930,0
|
|
20241129,165100,162029320,5930,5930,5930,5930,0
|
|
20241129,165000,162029320,5930,5930,5930,5930,0
|
|
20241129,164900,162029320,5930,5930,5930,5930,135
|
|
20241129,164800,162029320,5930,5930,5930,5930,0
|
|
20241129,164700,162029320,5930,5930,5930,5930,0
|
|
20241129,164600,162029320,5930,5930,5930,5930,0
|
|
20241129,164500,162029320,5930,5930,5930,5930,0
|
|
20241129,164400,162029320,5930,5930,5930,5930,0
|
|
20241129,164300,162029320,5930,5930,5930,5930,0
|
|
20241129,164200,162029320,5930,5930,5930,5930,0
|
|
20241129,164100,162029320,5930,5930,5930,5930,0
|
|
20241129,164000,162029320,5930,5930,5930,5930,0
|
|
20241129,163900,162029320,5930,5930,5930,5930,0
|
|
20241129,163800,162029320,5930,5930,5930,5930,0
|
|
20241129,163700,162029320,5930,5930,5930,5930,0
|
|
20241129,163600,162029320,5930,5930,5930,5930,0
|
|
20241129,163500,162029320,5930,5930,5930,5930,0
|
|
20241129,163400,162029320,5930,5930,5930,5930,0
|
|
20241129,163300,162029320,5930,5930,5930,5930,0
|
|
20241129,163200,162029320,5930,5930,5930,5930,0
|
|
20241129,163100,162029320,5930,5930,5930,5930,0
|
|
20241129,163000,162029320,5930,5930,5930,5930,0
|
|
20241129,162900,162029320,5930,5930,5930,5930,0
|
|
20241129,162800,162029320,5930,5930,5930,5930,0
|
|
20241129,162700,162029320,5930,5930,5930,5930,0
|
|
20241129,162600,162029320,5930,5930,5930,5930,0
|
|
20241129,162500,162029320,5930,5930,5930,5930,0
|
|
20241129,162400,162029320,5930,5930,5930,5930,0
|
|
20241129,162300,162029320,5930,5930,5930,5930,0
|
|
20241129,162200,162029320,5930,5930,5930,5930,0
|
|
20241129,162100,162029320,5930,5930,5930,5930,0
|
|
20241129,162000,162029320,5930,5930,5930,5930,0
|
|
20241129,161900,162029320,5930,5930,5930,5930,135
|
|
20241129,161800,162029320,5930,5930,5930,5930,0
|
|
20241129,161700,162029320,5930,5930,5930,5930,0
|
|
20241129,161600,162029320,5930,5930,5930,5930,0
|
|
20241129,161500,162029320,5930,5930,5930,5930,0
|
|
20241129,161400,162029320,5930,5930,5930,5930,0
|
|
20241129,161300,162029320,5930,5930,5930,5930,0
|
|
20241129,161200,162029320,5930,5930,5930,5930,0
|
|
20241129,161100,162029320,5930,5930,5930,5930,0
|
|
20241129,161000,162029320,5930,5930,5930,5930,0
|
|
20241129,160900,162029320,5930,5930,5930,5930,0
|
|
20241129,160800,162029320,5930,5930,5930,5930,0
|
|
20241129,160700,162029320,5930,5930,5930,5930,0
|
|
20241129,160600,162029320,5930,5930,5930,5930,0
|
|
20241129,160500,162029320,5930,5930,5930,5930,0
|
|
20241129,160400,162029320,5930,5930,5930,5930,0
|
|
20241129,160300,162029320,5930,5930,5930,5930,0
|
|
20241129,160200,162029320,5930,5930,5930,5930,0
|
|
20241129,160100,162029320,5930,5930,5930,5930,0
|
|
20241129,160000,162029320,5930,5930,5930,5930,0
|
|
20241129,155900,162029320,5930,5930,5930,5930,0
|
|
20241129,155800,162029320,5930,5930,5930,5930,0
|
|
20241129,155700,162029320,5930,5930,5930,5930,0
|
|
20241129,155600,162029320,5930,5930,5930,5930,0
|
|
20241129,155500,162029320,5930,5930,5930,5930,0
|
|
20241129,155400,162029320,5930,5930,5930,5930,0
|
|
20241129,155300,162029320,5930,5930,5930,5930,0
|
|
20241129,155200,162029320,5930,5930,5930,5930,0
|
|
20241129,155100,162029320,5930,5930,5930,5930,0
|
|
20241129,155000,162029320,5930,5930,5930,5930,0
|
|
20241129,154900,162029320,5930,5930,5930,5930,135
|
|
20241129,154800,162029320,5930,5930,5930,5930,0
|
|
20241129,154700,162029320,5930,5930,5930,5930,0
|
|
20241129,154600,162029320,5930,5930,5930,5930,0
|
|
20241129,154500,162029320,5930,5930,5930,5930,0
|
|
20241129,154400,162029320,5930,5930,5930,5930,0
|
|
20241129,154300,162029320,5930,5930,5930,5930,0
|
|
20241129,154200,162029320,5930,5930,5930,5930,0
|
|
20241129,154100,162029320,5930,5930,5930,5930,0
|
|
20241129,154000,162029320,5930,5930,5930,5930,0
|
|
20241129,153900,162029320,5930,5930,5930,5930,0
|
|
20241129,153800,162029320,5930,5930,5930,5930,0
|
|
20241129,153700,162029320,5930,5930,5930,5930,0
|
|
20241129,153600,162029320,5930,5930,5930,5930,0
|
|
20241129,153500,162029320,5930,5930,5930,5930,0
|
|
20241129,153400,162029320,5930,5930,5930,5930,0
|
|
20241129,153300,162029320,5930,5930,5930,5930,0
|
|
20241129,153200,162029320,5930,5930,5930,5930,0
|
|
20241129,153100,162029320,5930,5930,5930,5930,0
|
|
20241129,153000,162029320,5930,5930,5930,5930,135
|
|
20241129,152900,161228770,5960,5960,5960,5960,0
|
|
20241129,152800,161228770,5960,5960,5960,5960,0
|
|
20241129,152700,161228770,5960,5960,5960,5960,0
|
|
20241129,152600,161228770,5960,5960,5960,5960,0
|
|
20241129,152500,161228770,5960,5960,5960,5960,0
|
|
20241129,152400,161228770,5960,5960,5960,5960,0
|
|
20241129,152300,161228770,5960,5960,5960,5960,0
|
|
20241129,152200,161228770,5960,5960,5960,5960,0
|
|
20241129,152100,161228770,5960,5960,5960,5960,0
|
|
20241129,152000,161228770,5960,5960,5960,5960,0
|
|
20241129,151900,161228770,5960,5940,5960,5920,396
|
|
20241129,151800,158882200,5960,5960,5960,5960,432
|
|
20241129,151700,156307480,5960,5950,5960,5950,736
|
|
20241129,151600,151927240,5950,5950,5950,5950,0
|
|
20241129,151500,151927240,5950,5950,5950,5950,0
|
|
20241129,151400,151927240,5950,5950,5950,5950,0
|
|
20241129,151300,151927240,5950,5950,5950,5950,279
|
|
20241129,151200,150267190,5950,5950,5950,5950,0
|
|
20241129,151100,150267190,5950,5950,5950,5950,3
|
|
20241129,151000,150249340,5950,5940,5950,5940,202
|
|
20241129,150900,149047660,5940,5930,5940,5930,1334
|
|
20241129,150800,141136040,5930,5930,5930,5930,0
|
|
20241129,150700,141136040,5930,5930,5930,5930,1
|
|
20241129,150600,141130110,5930,5920,5930,5910,35
|
|
20241129,150500,140922590,5920,5930,5930,5920,490
|
|
20241129,150400,138021780,5930,5930,5930,5930,0
|
|
20241129,150300,138021780,5930,5930,5930,5930,0
|
|
20241129,150200,138021780,5930,5930,5930,5930,1
|
|
20241129,150100,138015850,5930,5930,5930,5930,100
|
|
20241129,150000,137422850,5940,5940,5940,5940,0
|
|
20241129,145900,137422850,5940,5940,5940,5940,100
|
|
20241129,145800,136828850,5950,5950,5950,5950,0
|
|
20241129,145700,136828850,5950,5950,5950,5950,0
|
|
20241129,145600,136828850,5950,5950,5950,5950,0
|
|
20241129,145500,136828850,5950,5950,5950,5950,0
|
|
20241129,145400,136828850,5950,5930,5950,5930,262
|
|
20241129,145300,135272190,5920,5950,5950,5920,1800
|
|
20241129,145200,124596880,5960,5960,5960,5960,46
|
|
20241129,145100,124322720,5950,5950,5950,5950,0
|
|
20241129,145000,124322720,5950,5950,5950,5950,0
|
|
20241129,144900,124322720,5950,5960,5960,5950,560
|
|
20241129,144800,120985300,5970,5970,5970,5970,100
|
|
20241129,144700,120388300,5980,5980,5980,5980,6
|
|
20241129,144600,120352420,5980,5980,5980,5980,0
|
|
20241129,144500,120352420,5980,5980,5980,5980,0
|
|
20241129,144400,120352420,5980,5980,5980,5980,0
|
|
20241129,144300,120352420,5980,5980,5980,5980,0
|
|
20241129,144200,120352420,5980,5980,5980,5980,100
|
|
20241129,144100,119754420,5980,5980,5980,5980,100
|
|
20241129,144000,119156420,5980,5980,5980,5980,0
|
|
20241129,143900,119156420,5980,5980,5980,5980,1
|
|
20241129,143800,119150440,5970,5970,5970,5970,17
|
|
20241129,143700,119048950,5970,5970,5970,5970,0
|
|
20241129,143600,119048950,5970,5970,5970,5970,0
|
|
20241129,143500,119048950,5970,5980,5980,5970,5
|
|
20241129,143400,119019080,5960,5960,5960,5960,0
|
|
20241129,143300,119019080,5960,5960,5960,5960,0
|
|
20241129,143200,119019080,5960,5980,5980,5960,2
|
|
20241129,143100,119007140,5950,5950,5950,5950,0
|
|
20241129,143000,119007140,5950,5950,5950,5950,0
|
|
20241129,142900,119007140,5950,5950,5950,5950,0
|
|
20241129,142800,119007140,5950,5950,5950,5950,0
|
|
20241129,142700,119007140,5950,5950,5950,5950,0
|
|
20241129,142600,119007140,5950,5950,5950,5950,0
|
|
20241129,142500,119007140,5950,5950,5950,5950,0
|
|
20241129,142400,119007140,5950,5950,5950,5950,0
|
|
20241129,142300,119007140,5950,5950,5950,5950,0
|
|
20241129,142200,119007140,5950,5950,5950,5950,0
|
|
20241129,142100,119007140,5950,5980,5980,5950,177
|
|
20241129,142000,117953960,5960,5960,5960,5960,5
|
|
20241129,141900,117924160,5960,5960,5960,5960,5
|
|
20241129,141800,117894360,5980,5980,5980,5980,0
|
|
20241129,141700,117894360,5980,5960,5980,5960,17
|
|
20241129,141600,117793020,5960,5960,5960,5960,1
|
|
20241129,141500,117787060,5960,5960,5960,5960,0
|
|
20241129,141400,117787060,5960,5960,5960,5960,0
|
|
20241129,141300,117787060,5960,5960,5960,5960,0
|
|
20241129,141200,117787060,5960,5960,5960,5960,10
|
|
20241129,141100,117727460,5960,5980,5980,5960,10
|
|
20241129,141000,117667780,5960,5980,5980,5960,11
|
|
20241129,140900,117602200,5960,5960,5960,5960,10
|
|
20241129,140800,117542600,5950,5950,5950,5950,314
|
|
20241129,140700,115674300,5950,5950,5950,5950,277
|
|
20241129,140600,114026150,5950,5970,5970,5950,1001
|
|
20241129,140500,108059470,5980,5980,5980,5980,5
|
|
20241129,140400,108029570,5990,5990,5990,5990,1
|
|
20241129,140300,108023580,5970,5970,5970,5970,0
|
|
20241129,140200,108023580,5970,5970,5970,5970,0
|
|
20241129,140100,108023580,5970,5990,5990,5970,361
|
|
20241129,140000,105867490,5980,5980,5980,5980,0
|
|
20241129,135900,105867490,5980,5980,5980,5980,0
|
|
20241129,135800,105867490,5980,5980,5980,5980,0
|
|
20241129,135700,105867490,5980,5980,5980,5980,0
|
|
20241129,135600,105867490,5980,5980,5980,5980,0
|
|
20241129,135500,105867490,5980,5980,5980,5980,0
|
|
20241129,135400,105867490,5980,5980,5980,5980,0
|
|
20241129,135300,105867490,5980,5980,5980,5980,5
|
|
20241129,135200,105837590,5980,5980,5980,5980,15
|
|
20241129,135100,105747890,5990,5990,5990,5990,0
|
|
20241129,135000,105747890,5990,5990,5990,5990,100
|
|
20241129,134900,105148890,5990,5990,5990,5990,1
|
|
20241129,134800,105142900,5990,5990,5990,5990,0
|
|
20241129,134700,105142900,5990,5990,5990,5990,3
|
|
20241129,134600,105124930,5990,5990,5990,5990,0
|
|
20241129,134500,105124930,5990,5990,5990,5990,102
|
|
20241129,134400,104513950,5980,5980,5980,5980,0
|
|
20241129,134300,104513950,5980,5980,5980,5980,0
|
|
20241129,134200,104513950,5980,5990,5990,5980,12
|
|
20241129,134100,104442110,5980,5990,5990,5980,31
|
|
20241129,134000,104256650,5990,5990,5990,5990,1
|
|
20241129,133900,104250660,5990,5990,5990,5990,2
|
|
20241129,133800,104238680,5980,5980,5980,5980,313
|
|
20241129,133700,102366940,5990,5990,5990,5990,0
|
|
20241129,133600,102366940,5990,5990,5990,5990,0
|
|
20241129,133500,102366940,5990,5990,5990,5990,15
|
|
20241129,133400,102277090,5990,5990,5990,5990,0
|
|
20241129,133300,102277090,5990,5990,5990,5990,597
|
|
20241129,133200,98701060,6010,6010,6010,6010,0
|
|
20241129,133100,98701060,6010,6010,6010,6010,0
|
|
20241129,133000,98701060,6010,6010,6010,6010,0
|
|
20241129,132900,98701060,6010,6010,6010,6010,0
|
|
20241129,132800,98701060,6010,6010,6010,6010,1
|
|
20241129,132700,98695050,5980,5980,5980,5980,0
|
|
20241129,132600,98695050,5980,5980,5980,5980,0
|
|
20241129,132500,98695050,5980,5980,5980,5980,0
|
|
20241129,132400,98695050,5980,5980,5980,5980,0
|
|
20241129,132300,98695050,5980,5980,5980,5980,0
|
|
20241129,132200,98695050,5980,5980,5980,5980,0
|
|
20241129,132100,98695050,5980,5980,5980,5980,0
|
|
20241129,132000,98695050,5980,5980,5980,5980,0
|
|
20241129,131900,98695050,5980,5980,5980,5980,0
|
|
20241129,131800,98695050,5980,5980,5980,5980,0
|
|
20241129,131700,98695050,5980,5980,5980,5980,0
|
|
20241129,131600,98695050,5980,5980,5980,5980,0
|
|
20241129,131500,98695050,5980,5980,5980,5980,0
|
|
20241129,131400,98695050,5980,5980,5980,5980,0
|
|
20241129,131300,98695050,5980,5980,5980,5980,55
|
|
20241129,131200,98366150,5980,5990,5990,5980,145
|
|
20241129,131100,97498760,6010,6010,6010,6010,0
|
|
20241129,131000,97498760,6010,6010,6010,6010,0
|
|
20241129,130900,97498760,6010,6010,6010,6010,0
|
|
20241129,130800,97498760,6010,6010,6010,6010,0
|
|
20241129,130700,97498760,6010,6010,6010,6010,0
|
|
20241129,130600,97498760,6010,6010,6010,6010,1
|
|
20241129,130500,97492750,5990,5990,5990,5990,0
|
|
20241129,130400,97492750,5990,5990,5990,5990,0
|
|
20241129,130300,97492750,5990,5990,5990,5990,0
|
|
20241129,130200,97492750,5990,5990,5990,5990,0
|
|
20241129,130100,97492750,5990,5990,5990,5990,0
|
|
20241129,130000,97492750,5990,5990,5990,5990,3
|
|
20241129,125900,97474780,5990,5990,5990,5990,0
|
|
20241129,125800,97474780,5990,5990,5990,5990,0
|
|
20241129,125700,97474780,5990,5990,5990,5990,0
|
|
20241129,125600,97474780,5990,5990,5990,5990,0
|
|
20241129,125500,97474780,5990,5990,5990,5990,0
|
|
20241129,125400,97474780,5990,5990,5990,5990,5
|
|
20241129,125300,97444830,6010,6010,6010,6010,0
|
|
20241129,125200,97444830,6010,6010,6010,6010,0
|
|
20241129,125100,97444830,6010,6010,6010,6010,0
|
|
20241129,125000,97444830,6010,6010,6010,6010,0
|
|
20241129,124900,97444830,6010,6010,6010,6010,1
|
|
20241129,124800,97438820,6010,6010,6010,6010,0
|
|
20241129,124700,97438820,6010,6010,6010,6010,0
|
|
20241129,124600,97438820,6010,6010,6010,6010,0
|
|
20241129,124500,97438820,6010,6010,6010,6010,0
|
|
20241129,124400,97438820,6010,6010,6010,6010,0
|
|
20241129,124300,97438820,6010,6010,6010,6010,0
|
|
20241129,124200,97438820,6010,6010,6010,6010,0
|
|
20241129,124100,97438820,6010,6010,6010,6010,0
|
|
20241129,124000,97438820,6010,6010,6010,6010,0
|
|
20241129,123900,97438820,6010,6010,6010,6010,0
|
|
20241129,123800,97438820,6010,6010,6010,6010,0
|
|
20241129,123700,97438820,6010,6010,6010,6010,0
|
|
20241129,123600,97438820,6010,6010,6010,6010,0
|
|
20241129,123500,97438820,6010,6010,6010,6010,0
|
|
20241129,123400,97438820,6010,6010,6010,6010,0
|
|
20241129,123300,97438820,6010,6010,6010,6010,0
|
|
20241129,123200,97438820,6010,6010,6010,6010,0
|
|
20241129,123100,97438820,6010,6010,6010,6010,0
|
|
20241129,123000,97438820,6010,6010,6010,6010,0
|
|
20241129,122900,97438820,6010,6010,6010,6010,0
|
|
20241129,122800,97438820,6010,6010,6010,6010,0
|
|
20241129,122700,97438820,6010,6010,6010,6010,0
|
|
20241129,122600,97438820,6010,6010,6010,6010,1
|
|
20241129,122500,97432810,6020,6020,6020,6020,0
|
|
20241129,122400,97432810,6020,6020,6020,6020,0
|
|
20241129,122300,97432810,6020,6020,6020,6020,18
|
|
20241129,122200,97324450,6010,6010,6010,6010,0
|
|
20241129,122100,97324450,6010,6010,6010,6010,0
|
|
20241129,122000,97324450,6010,6010,6010,6010,22
|
|
20241129,121900,97192230,6010,6010,6010,6010,0
|
|
20241129,121800,97192230,6010,6010,6010,6010,0
|
|
20241129,121700,97192230,6010,6010,6010,6010,0
|
|
20241129,121600,97192230,6010,6010,6010,6010,0
|
|
20241129,121500,97192230,6010,6010,6010,6010,0
|
|
20241129,121400,97192230,6010,6010,6010,6010,0
|
|
20241129,121300,97192230,6010,6010,6010,6010,0
|
|
20241129,121200,97192230,6010,6010,6010,6010,1
|
|
20241129,121100,97186220,6000,6000,6000,6000,0
|
|
20241129,121000,97186220,6000,6000,6000,6000,0
|
|
20241129,120900,97186220,6000,6000,6000,6000,0
|
|
20241129,120800,97186220,6000,6000,6000,6000,0
|
|
20241129,120700,97186220,6000,6000,6000,6000,21
|
|
20241129,120600,97060220,6000,6000,6000,6000,0
|
|
20241129,120500,97060220,6000,6000,6000,6000,90
|
|
20241129,120400,96520220,6000,6000,6000,6000,0
|
|
20241129,120300,96520220,6000,6000,6000,6000,0
|
|
20241129,120200,96520220,6000,6000,6000,6000,0
|
|
20241129,120100,96520220,6000,6000,6000,6000,1200
|
|
20241129,120000,89320220,5980,5980,5980,5980,0
|
|
20241129,115900,89320220,5980,5980,5980,5980,0
|
|
20241129,115800,89320220,5980,5980,5980,5980,0
|
|
20241129,115700,89320220,5980,5980,5980,5980,0
|
|
20241129,115600,89320220,5980,5980,5980,5980,0
|
|
20241129,115500,89320220,5980,5980,5980,5980,0
|
|
20241129,115400,89320220,5980,5980,5980,5980,0
|
|
20241129,115300,89320220,5980,5980,5980,5980,0
|
|
20241129,115200,89320220,5980,5980,5980,5980,0
|
|
20241129,115100,89320220,5980,5980,5980,5980,0
|
|
20241129,115000,89320220,5980,5980,5980,5980,0
|
|
20241129,114900,89320220,5980,5980,5980,5980,13
|
|
20241129,114800,89242480,5970,5970,5970,5970,0
|
|
20241129,114700,89242480,5970,5970,5970,5970,0
|
|
20241129,114600,89242480,5970,5970,5970,5970,0
|
|
20241129,114500,89242480,5970,5970,5970,5970,0
|
|
20241129,114400,89242480,5970,5970,5970,5970,0
|
|
20241129,114300,89242480,5970,5970,5970,5970,0
|
|
20241129,114200,89242480,5970,5970,5970,5970,1
|
|
20241129,114100,89236510,6000,6000,6000,6000,130
|
|
20241129,114000,88456510,5960,5960,5960,5960,0
|
|
20241129,113900,88456510,5960,5980,5980,5960,1288
|
|
20241129,113800,80771210,5990,5990,5990,5990,0
|
|
20241129,113700,80771210,5990,5990,5990,5990,0
|
|
20241129,113600,80771210,5990,5990,5990,5990,11
|
|
20241129,113500,80705320,5990,5990,5990,5990,0
|
|
20241129,113400,80705320,5990,5990,5990,5990,0
|
|
20241129,113300,80705320,5990,5990,5990,5990,2
|
|
20241129,113200,80693340,5990,5990,5990,5990,0
|
|
20241129,113100,80693340,5990,5990,5990,5990,3
|
|
20241129,113000,80675370,5990,5990,5990,5990,2
|
|
20241129,112900,80663390,5990,5990,5990,5990,0
|
|
20241129,112800,80663390,5990,5990,5990,5990,0
|
|
20241129,112700,80663390,5990,5990,5990,5990,0
|
|
20241129,112600,80663390,5990,5990,5990,5990,0
|
|
20241129,112500,80663390,5990,5990,5990,5990,39
|
|
20241129,112400,80429780,5980,5980,5980,5980,0
|
|
20241129,112300,80429780,5980,5980,5980,5980,0
|
|
20241129,112200,80429780,5980,6000,6000,5980,355
|
|
20241129,112100,78302880,5990,5990,5990,5990,0
|
|
20241129,112000,78302880,5990,5990,5990,5990,51
|
|
20241129,111900,77997390,5990,5990,5990,5990,0
|
|
20241129,111800,77997390,5990,5990,5990,5990,0
|
|
20241129,111700,77997390,5990,5990,5990,5990,0
|
|
20241129,111600,77997390,5990,5990,5990,5990,13
|
|
20241129,111500,77919520,6010,6010,6010,6010,0
|
|
20241129,111400,77919520,6010,6010,6010,6010,0
|
|
20241129,111300,77919520,6010,6010,6010,6010,0
|
|
20241129,111200,77919520,6010,6010,6010,6010,0
|
|
20241129,111100,77919520,6010,6010,6010,6010,0
|
|
20241129,111000,77919520,6010,6010,6010,6010,0
|
|
20241129,110900,77919520,6010,6010,6010,6010,1
|
|
20241129,110800,77913510,6010,6010,6010,6010,1
|
|
20241129,110700,77907500,6000,6000,6000,6000,60
|
|
20241129,110600,77547500,5990,5990,5990,5990,0
|
|
20241129,110500,77547500,5990,5990,5990,5990,10
|
|
20241129,110400,77487600,5990,5990,5990,5990,200
|
|
20241129,110300,76289600,5990,6000,6000,5990,355
|
|
20241129,110200,74163140,6010,6010,6010,6010,0
|
|
20241129,110100,74163140,6010,6010,6010,6010,1
|
|
20241129,110000,74157130,6000,6000,6000,6000,0
|
|
20241129,105900,74157130,6000,6000,6000,6000,47
|
|
20241129,105800,73875130,6010,6010,6010,6010,0
|
|
20241129,105700,73875130,6010,6010,6010,6010,0
|
|
20241129,105600,73875130,6010,6010,6010,6010,0
|
|
20241129,105500,73875130,6010,6010,6010,6010,0
|
|
20241129,105400,73875130,6010,6010,6010,6010,1
|
|
20241129,105300,73869120,6000,6000,6000,6000,1
|
|
20241129,105200,73863120,6010,6010,6010,6010,0
|
|
20241129,105100,73863120,6010,6010,6010,6010,0
|
|
20241129,105000,73863120,6010,6010,6010,6010,0
|
|
20241129,104900,73863120,6010,6010,6010,6010,10
|
|
20241129,104800,73803020,6010,6010,6010,6010,0
|
|
20241129,104700,73803020,6010,6010,6010,6010,0
|
|
20241129,104600,73803020,6010,6010,6010,6010,0
|
|
20241129,104500,73803020,6010,6010,6010,6010,0
|
|
20241129,104400,73803020,6010,6010,6010,6010,0
|
|
20241129,104300,73803020,6010,6010,6010,6010,0
|
|
20241129,104200,73803020,6010,6010,6010,6010,134
|
|
20241129,104100,72997680,6000,6010,6010,6000,463
|
|
20241129,104000,70215680,6010,6010,6010,6010,0
|
|
20241129,103900,70215680,6010,6010,6010,6010,0
|
|
20241129,103800,70215680,6010,6010,6010,6010,0
|
|
20241129,103700,70215680,6010,6010,6010,6010,10
|
|
20241129,103600,70155580,6000,6000,6000,6000,0
|
|
20241129,103500,70155580,6000,6000,6000,6000,0
|
|
20241129,103400,70155580,6000,6000,6000,6000,20
|
|
20241129,103300,70035580,6000,6000,6000,6000,29
|
|
20241129,103200,69861580,6000,6000,6000,6000,2
|
|
20241129,103100,69849580,6000,6000,6000,6000,1
|
|
20241129,103000,69843580,5990,5990,5990,5990,3
|
|
20241129,102900,69825610,6010,6010,6010,6010,1
|
|
20241129,102800,69819600,6020,6010,6020,6010,21
|
|
20241129,102700,69693280,5990,6000,6000,5990,100
|
|
20241129,102600,69094190,6000,6000,6000,6000,152
|
|
20241129,102500,68182190,6020,6020,6020,6020,0
|
|
20241129,102400,68182190,6020,6020,6020,6020,0
|
|
20241129,102300,68182190,6020,6020,6020,6020,0
|
|
20241129,102200,68182190,6020,6020,6020,6020,0
|
|
20241129,102100,68182190,6020,6020,6020,6020,0
|
|
20241129,102000,68182190,6020,6020,6020,6020,0
|
|
20241129,101900,68182190,6020,6010,6020,6010,10
|
|
20241129,101800,68122080,6010,6010,6010,6010,0
|
|
20241129,101700,68122080,6010,6010,6010,6010,0
|
|
20241129,101600,68122080,6010,6010,6010,6010,0
|
|
20241129,101500,68122080,6010,6010,6010,6010,0
|
|
20241129,101400,68122080,6010,6010,6010,6010,0
|
|
20241129,101300,68122080,6010,6010,6010,6010,0
|
|
20241129,101200,68122080,6010,6010,6010,6010,0
|
|
20241129,101100,68122080,6010,6010,6010,6010,1
|
|
20241129,101000,68116070,6000,6000,6000,6000,27
|
|
20241129,100900,67954070,6000,6000,6000,6000,0
|
|
20241129,100800,67954070,6000,6000,6000,6000,0
|
|
20241129,100700,67954070,6000,6000,6000,6000,6
|
|
20241129,100600,67918070,6010,6010,6010,6010,0
|
|
20241129,100500,67918070,6010,6010,6010,6010,0
|
|
20241129,100400,67918070,6010,6000,6010,6000,6
|
|
20241129,100300,67882040,5990,5980,6010,5980,50
|
|
20241129,100200,67582290,5970,5970,5970,5970,0
|
|
20241129,100100,67582290,5970,5990,5990,5970,133
|
|
20241129,100000,66786720,6000,6000,6000,6000,0
|
|
20241129,095900,66786720,6000,6000,6000,6000,1
|
|
20241129,095800,66780720,6000,6000,6000,6000,0
|
|
20241129,095700,66780720,6000,6000,6000,6000,0
|
|
20241129,095600,66780720,6000,6000,6000,6000,101
|
|
20241129,095500,66174720,6010,6010,6010,6010,0
|
|
20241129,095400,66174720,6010,6010,6010,6010,255
|
|
20241129,095300,64642170,6000,6000,6000,6000,0
|
|
20241129,095200,64642170,6000,5990,6000,5990,271
|
|
20241129,095100,63018210,6000,6010,6010,6000,655
|
|
20241129,095000,59084880,6010,6010,6010,6010,4
|
|
20241129,094900,59060840,6000,6040,6040,6000,4441
|
|
20241129,094800,32381480,6050,6060,6060,6050,463
|
|
20241129,094700,29580310,6080,6080,6080,6080,0
|
|
20241129,094600,29580310,6080,6080,6080,6080,0
|
|
20241129,094500,29580310,6080,6080,6080,6080,1
|
|
20241129,094400,29574230,6080,6080,6080,6080,1
|
|
20241129,094300,29568150,6080,6080,6080,6080,5
|
|
20241129,094200,29537750,6080,6080,6080,6080,4
|
|
20241129,094100,29513430,6080,6080,6080,6080,0
|
|
20241129,094000,29513430,6080,6080,6080,6080,0
|
|
20241129,093900,29513430,6080,6080,6080,6080,2
|
|
20241129,093800,29501270,6050,6050,6050,6050,0
|
|
20241129,093700,29501270,6050,6050,6050,6050,0
|
|
20241129,093600,29501270,6050,6090,6090,6050,3705
|
|
20241129,093500,7050030,6110,6110,6110,6110,2
|
|
20241129,093400,7037810,6090,6100,6100,6090,120
|
|
20241129,093300,6306810,6130,6130,6130,6130,0
|
|
20241129,093200,6306810,6130,6130,6130,6130,0
|
|
20241129,093100,6306810,6130,6130,6130,6130,0
|
|
20241129,093000,6306810,6130,6130,6130,6130,0
|
|
20241129,092900,6306810,6130,6110,6130,6100,202
|
|
20241129,092800,5072600,6120,6100,6120,6090,360
|
|
20241129,092700,2878730,6130,6130,6130,6130,0
|
|
20241129,092600,2878730,6130,6130,6130,6130,0
|
|
20241129,092500,2878730,6130,6130,6130,6130,0
|
|
20241129,092400,2878730,6130,6130,6130,6130,0
|
|
20241129,092300,2878730,6130,6100,6130,6090,16
|
|
20241129,092200,2780960,6120,6120,6120,6120,0
|
|
20241129,092100,2780960,6120,6120,6120,6120,1
|
|
20241129,092000,2774840,6100,6100,6100,6100,0
|
|
20241129,091900,2774840,6100,6100,6100,6100,45
|
|
20241129,091800,2500340,6130,6100,6130,6100,89
|
|
20241129,091700,1956700,6100,6100,6100,6100,7
|
|
20241129,091600,1914000,6110,6110,6110,6110,0
|
|
20241129,091500,1914000,6110,6110,6110,6110,21
|
|
20241129,091400,1785690,6110,6090,6110,6090,6
|
|
20241129,091300,1749110,6090,6090,6090,6090,28
|
|
20241129,091200,1578590,6100,6100,6100,6100,5
|
|
20241129,091100,1548090,6120,6110,6120,6110,7
|
|
20241129,091000,1505300,6110,6110,6110,6110,5
|
|
20241129,090900,1474750,6100,6100,6100,6100,1
|
|
20241129,090800,1468650,6120,6120,6120,6120,0
|
|
20241129,090700,1468650,6120,6120,6120,6120,0
|
|
20241129,090600,1468650,6120,6120,6120,6120,0
|
|
20241129,090500,1468650,6120,6120,6120,6120,0
|
|
20241129,090400,1468650,6120,6120,6120,6120,0
|
|
20241129,090300,1468650,6120,6120,6120,6120,0
|
|
20241129,090200,1468650,6120,6090,6120,6090,69
|
|
20241129,090100,1048080,6100,6120,6120,6100,50
|
|
20241129,090000,742940,6140,6140,6140,6140,121
|