634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,193100,136711050,3955,3955,3955,3955,113
|
|
20241128,193000,136711050,3955,3955,3955,3955,0
|
|
20241128,192900,136711050,3955,3955,3955,3955,0
|
|
20241128,192800,136711050,3955,3955,3955,3955,0
|
|
20241128,192700,136711050,3955,3955,3955,3955,0
|
|
20241128,192600,136711050,3955,3955,3955,3955,0
|
|
20241128,192500,136711050,3955,3955,3955,3955,0
|
|
20241128,192400,136711050,3955,3955,3955,3955,0
|
|
20241128,192300,136711050,3955,3955,3955,3955,0
|
|
20241128,192200,136711050,3955,3955,3955,3955,0
|
|
20241128,192100,136711050,3955,3955,3955,3955,0
|
|
20241128,192000,136711050,3955,3955,3955,3955,0
|
|
20241128,191900,136711050,3955,3955,3955,3955,0
|
|
20241128,191800,136711050,3955,3955,3955,3955,0
|
|
20241128,191700,136711050,3955,3955,3955,3955,0
|
|
20241128,191600,136711050,3955,3955,3955,3955,0
|
|
20241128,191500,136711050,3955,3955,3955,3955,0
|
|
20241128,191400,136711050,3955,3955,3955,3955,0
|
|
20241128,191300,136711050,3955,3955,3955,3955,0
|
|
20241128,191200,136711050,3955,3955,3955,3955,0
|
|
20241128,191100,136711050,3955,3955,3955,3955,0
|
|
20241128,191000,136711050,3955,3955,3955,3955,0
|
|
20241128,190900,136711050,3955,3955,3955,3955,0
|
|
20241128,190800,136711050,3955,3955,3955,3955,0
|
|
20241128,190700,136711050,3955,3955,3955,3955,0
|
|
20241128,190600,136711050,3955,3955,3955,3955,0
|
|
20241128,190500,136711050,3955,3955,3955,3955,0
|
|
20241128,190400,136711050,3955,3955,3955,3955,0
|
|
20241128,190300,136711050,3955,3955,3955,3955,0
|
|
20241128,190200,136711050,3955,3955,3955,3955,0
|
|
20241128,190100,136711050,3955,3955,3955,3955,113
|
|
20241128,190000,136711050,3955,3955,3955,3955,0
|
|
20241128,185900,136711050,3955,3955,3955,3955,0
|
|
20241128,185800,136711050,3955,3955,3955,3955,0
|
|
20241128,185700,136711050,3955,3955,3955,3955,0
|
|
20241128,185600,136711050,3955,3955,3955,3955,0
|
|
20241128,185500,136711050,3955,3955,3955,3955,0
|
|
20241128,185400,136711050,3955,3955,3955,3955,0
|
|
20241128,185300,136711050,3955,3955,3955,3955,0
|
|
20241128,185200,136711050,3955,3955,3955,3955,0
|
|
20241128,185100,136711050,3955,3955,3955,3955,0
|
|
20241128,185000,136711050,3955,3955,3955,3955,0
|
|
20241128,184900,136711050,3955,3955,3955,3955,0
|
|
20241128,184800,136711050,3955,3955,3955,3955,0
|
|
20241128,184700,136711050,3955,3955,3955,3955,0
|
|
20241128,184600,136711050,3955,3955,3955,3955,0
|
|
20241128,184500,136711050,3955,3955,3955,3955,0
|
|
20241128,184400,136711050,3955,3955,3955,3955,0
|
|
20241128,184300,136711050,3955,3955,3955,3955,0
|
|
20241128,184200,136711050,3955,3955,3955,3955,0
|
|
20241128,184100,136711050,3955,3955,3955,3955,0
|
|
20241128,184000,136711050,3955,3955,3955,3955,0
|
|
20241128,183900,136711050,3955,3955,3955,3955,0
|
|
20241128,183800,136711050,3955,3955,3955,3955,0
|
|
20241128,183700,136711050,3955,3955,3955,3955,0
|
|
20241128,183600,136711050,3955,3955,3955,3955,0
|
|
20241128,183500,136711050,3955,3955,3955,3955,0
|
|
20241128,183400,136711050,3955,3955,3955,3955,0
|
|
20241128,183300,136711050,3955,3955,3955,3955,0
|
|
20241128,183200,136711050,3955,3955,3955,3955,0
|
|
20241128,183100,136711050,3955,3955,3955,3955,113
|
|
20241128,183000,136711050,3955,3955,3955,3955,0
|
|
20241128,182900,136711050,3955,3955,3955,3955,0
|
|
20241128,182800,136711050,3955,3955,3955,3955,0
|
|
20241128,182700,136711050,3955,3955,3955,3955,0
|
|
20241128,182600,136711050,3955,3955,3955,3955,0
|
|
20241128,182500,136711050,3955,3955,3955,3955,0
|
|
20241128,182400,136711050,3955,3955,3955,3955,0
|
|
20241128,182300,136711050,3955,3955,3955,3955,0
|
|
20241128,182200,136711050,3955,3955,3955,3955,0
|
|
20241128,182100,136711050,3955,3955,3955,3955,0
|
|
20241128,182000,136711050,3955,3955,3955,3955,0
|
|
20241128,181900,136711050,3955,3955,3955,3955,0
|
|
20241128,181800,136711050,3955,3955,3955,3955,0
|
|
20241128,181700,136711050,3955,3955,3955,3955,0
|
|
20241128,181600,136711050,3955,3955,3955,3955,0
|
|
20241128,181500,136711050,3955,3955,3955,3955,0
|
|
20241128,181400,136711050,3955,3955,3955,3955,0
|
|
20241128,181300,136711050,3955,3955,3955,3955,0
|
|
20241128,181200,136711050,3955,3955,3955,3955,0
|
|
20241128,181100,136711050,3955,3955,3955,3955,0
|
|
20241128,181000,136711050,3955,3955,3955,3955,0
|
|
20241128,180900,136711050,3955,3955,3955,3955,0
|
|
20241128,180800,136711050,3955,3955,3955,3955,0
|
|
20241128,180700,136711050,3955,3955,3955,3955,0
|
|
20241128,180600,136711050,3955,3955,3955,3955,0
|
|
20241128,180500,136711050,3955,3955,3955,3955,0
|
|
20241128,180400,136711050,3955,3955,3955,3955,0
|
|
20241128,180300,136711050,3955,3955,3955,3955,0
|
|
20241128,180200,136711050,3955,3955,3955,3955,0
|
|
20241128,180100,136711050,3955,3955,3955,3955,113
|
|
20241128,180000,136711050,3955,3955,3955,3955,0
|
|
20241128,175900,136711050,3955,3955,3955,3955,0
|
|
20241128,175800,136711050,3955,3955,3955,3955,0
|
|
20241128,175700,136711050,3955,3955,3955,3955,0
|
|
20241128,175600,136711050,3955,3955,3955,3955,0
|
|
20241128,175500,136711050,3955,3955,3955,3955,0
|
|
20241128,175400,136711050,3955,3955,3955,3955,0
|
|
20241128,175300,136711050,3955,3955,3955,3955,0
|
|
20241128,175200,136711050,3955,3955,3955,3955,0
|
|
20241128,175100,136711050,3955,3955,3955,3955,0
|
|
20241128,175000,136711050,3955,3955,3955,3955,0
|
|
20241128,174900,136711050,3955,3955,3955,3955,0
|
|
20241128,174800,136711050,3955,3955,3955,3955,0
|
|
20241128,174700,136711050,3955,3955,3955,3955,0
|
|
20241128,174600,136711050,3955,3955,3955,3955,0
|
|
20241128,174500,136711050,3955,3955,3955,3955,0
|
|
20241128,174400,136711050,3955,3955,3955,3955,0
|
|
20241128,174300,136711050,3955,3955,3955,3955,0
|
|
20241128,174200,136711050,3955,3955,3955,3955,0
|
|
20241128,174100,136711050,3955,3955,3955,3955,0
|
|
20241128,174000,136711050,3955,3955,3955,3955,0
|
|
20241128,173900,136711050,3955,3955,3955,3955,0
|
|
20241128,173800,136711050,3955,3955,3955,3955,0
|
|
20241128,173700,136711050,3955,3955,3955,3955,0
|
|
20241128,173600,136711050,3955,3955,3955,3955,0
|
|
20241128,173500,136711050,3955,3955,3955,3955,0
|
|
20241128,173400,136711050,3955,3955,3955,3955,0
|
|
20241128,173300,136711050,3955,3955,3955,3955,0
|
|
20241128,173200,136711050,3955,3955,3955,3955,0
|
|
20241128,173100,136711050,3955,3955,3955,3955,113
|
|
20241128,173000,136711050,3955,3955,3955,3955,0
|
|
20241128,172900,136711050,3955,3955,3955,3955,0
|
|
20241128,172800,136711050,3955,3955,3955,3955,0
|
|
20241128,172700,136711050,3955,3955,3955,3955,0
|
|
20241128,172600,136711050,3955,3955,3955,3955,0
|
|
20241128,172500,136711050,3955,3955,3955,3955,0
|
|
20241128,172400,136711050,3955,3955,3955,3955,0
|
|
20241128,172300,136711050,3955,3955,3955,3955,0
|
|
20241128,172200,136711050,3955,3955,3955,3955,0
|
|
20241128,172100,136711050,3955,3955,3955,3955,0
|
|
20241128,172000,136711050,3955,3955,3955,3955,0
|
|
20241128,171900,136711050,3955,3955,3955,3955,0
|
|
20241128,171800,136711050,3955,3955,3955,3955,0
|
|
20241128,171700,136711050,3955,3955,3955,3955,0
|
|
20241128,171600,136711050,3955,3955,3955,3955,0
|
|
20241128,171500,136711050,3955,3955,3955,3955,0
|
|
20241128,171400,136711050,3955,3955,3955,3955,0
|
|
20241128,171300,136711050,3955,3955,3955,3955,0
|
|
20241128,171200,136711050,3955,3955,3955,3955,0
|
|
20241128,171100,136711050,3955,3955,3955,3955,0
|
|
20241128,171000,136711050,3955,3955,3955,3955,0
|
|
20241128,170900,136711050,3955,3955,3955,3955,0
|
|
20241128,170800,136711050,3955,3955,3955,3955,0
|
|
20241128,170700,136711050,3955,3955,3955,3955,0
|
|
20241128,170600,136711050,3955,3955,3955,3955,0
|
|
20241128,170500,136711050,3955,3955,3955,3955,0
|
|
20241128,170400,136711050,3955,3955,3955,3955,0
|
|
20241128,170300,136711050,3955,3955,3955,3955,0
|
|
20241128,170200,136711050,3955,3955,3955,3955,0
|
|
20241128,170100,136711050,3955,3955,3955,3955,113
|
|
20241128,170000,136711050,3955,3955,3955,3955,0
|
|
20241128,165900,136711050,3955,3955,3955,3955,0
|
|
20241128,165800,136711050,3955,3955,3955,3955,0
|
|
20241128,165700,136711050,3955,3955,3955,3955,0
|
|
20241128,165600,136711050,3955,3955,3955,3955,0
|
|
20241128,165500,136711050,3955,3955,3955,3955,0
|
|
20241128,165400,136711050,3955,3955,3955,3955,0
|
|
20241128,165300,136711050,3955,3955,3955,3955,0
|
|
20241128,165200,136711050,3955,3955,3955,3955,0
|
|
20241128,165100,136711050,3955,3955,3955,3955,0
|
|
20241128,165000,136711050,3955,3955,3955,3955,0
|
|
20241128,164900,136711050,3955,3955,3955,3955,0
|
|
20241128,164800,136711050,3955,3955,3955,3955,0
|
|
20241128,164700,136711050,3955,3955,3955,3955,0
|
|
20241128,164600,136711050,3955,3955,3955,3955,0
|
|
20241128,164500,136711050,3955,3955,3955,3955,0
|
|
20241128,164400,136711050,3955,3955,3955,3955,0
|
|
20241128,164300,136711050,3955,3955,3955,3955,0
|
|
20241128,164200,136711050,3955,3955,3955,3955,0
|
|
20241128,164100,136711050,3955,3955,3955,3955,0
|
|
20241128,164000,136711050,3955,3955,3955,3955,0
|
|
20241128,163900,136711050,3955,3955,3955,3955,0
|
|
20241128,163800,136711050,3955,3955,3955,3955,0
|
|
20241128,163700,136711050,3955,3955,3955,3955,0
|
|
20241128,163600,136711050,3955,3955,3955,3955,0
|
|
20241128,163500,136711050,3955,3955,3955,3955,0
|
|
20241128,163400,136711050,3955,3955,3955,3955,0
|
|
20241128,163300,136711050,3955,3955,3955,3955,0
|
|
20241128,163200,136711050,3955,3955,3955,3955,0
|
|
20241128,163100,136711050,3955,3955,3955,3955,113
|
|
20241128,163000,136711050,3955,3955,3955,3955,0
|
|
20241128,162900,136711050,3955,3955,3955,3955,0
|
|
20241128,162800,136711050,3955,3955,3955,3955,0
|
|
20241128,162700,136711050,3955,3955,3955,3955,0
|
|
20241128,162600,136711050,3955,3955,3955,3955,0
|
|
20241128,162500,136711050,3955,3955,3955,3955,0
|
|
20241128,162400,136711050,3955,3955,3955,3955,0
|
|
20241128,162300,136711050,3955,3955,3955,3955,0
|
|
20241128,162200,136711050,3955,3955,3955,3955,0
|
|
20241128,162100,136711050,3955,3955,3955,3955,0
|
|
20241128,162000,136711050,3955,3955,3955,3955,0
|
|
20241128,161900,136711050,3955,3955,3955,3955,0
|
|
20241128,161800,136711050,3955,3955,3955,3955,0
|
|
20241128,161700,136711050,3955,3955,3955,3955,0
|
|
20241128,161600,136711050,3955,3955,3955,3955,0
|
|
20241128,161500,136711050,3955,3955,3955,3955,0
|
|
20241128,161400,136711050,3955,3955,3955,3955,0
|
|
20241128,161300,136711050,3955,3955,3955,3955,0
|
|
20241128,161200,136711050,3955,3955,3955,3955,0
|
|
20241128,161100,136711050,3955,3955,3955,3955,0
|
|
20241128,161000,136711050,3955,3955,3955,3955,0
|
|
20241128,160900,136711050,3955,3955,3955,3955,0
|
|
20241128,160800,136711050,3955,3955,3955,3955,0
|
|
20241128,160700,136711050,3955,3955,3955,3955,0
|
|
20241128,160600,136711050,3955,3955,3955,3955,0
|
|
20241128,160500,136711050,3955,3955,3955,3955,0
|
|
20241128,160400,136711050,3955,3955,3955,3955,0
|
|
20241128,160300,136711050,3955,3955,3955,3955,0
|
|
20241128,160200,136711050,3955,3955,3955,3955,0
|
|
20241128,160100,136711050,3955,3955,3955,3955,113
|
|
20241128,160000,136711050,3955,3955,3955,3955,0
|
|
20241128,155900,136711050,3955,3955,3955,3955,0
|
|
20241128,155800,136711050,3955,3955,3955,3955,0
|
|
20241128,155700,136711050,3955,3955,3955,3955,0
|
|
20241128,155600,136711050,3955,3955,3955,3955,0
|
|
20241128,155500,136711050,3955,3955,3955,3955,0
|
|
20241128,155400,136711050,3955,3955,3955,3955,0
|
|
20241128,155300,136711050,3955,3955,3955,3955,0
|
|
20241128,155200,136711050,3955,3955,3955,3955,0
|
|
20241128,155100,136711050,3955,3955,3955,3955,0
|
|
20241128,155000,136711050,3955,3955,3955,3955,0
|
|
20241128,154900,136711050,3955,3955,3955,3955,0
|
|
20241128,154800,136711050,3955,3955,3955,3955,0
|
|
20241128,154700,136711050,3955,3955,3955,3955,0
|
|
20241128,154600,136711050,3955,3955,3955,3955,0
|
|
20241128,154500,136711050,3955,3955,3955,3955,0
|
|
20241128,154400,136711050,3955,3955,3955,3955,0
|
|
20241128,154300,136711050,3955,3955,3955,3955,0
|
|
20241128,154200,136711050,3955,3955,3955,3955,0
|
|
20241128,154100,136711050,3955,3955,3955,3955,0
|
|
20241128,154000,136711050,3955,3955,3955,3955,0
|
|
20241128,153900,136711050,3955,3955,3955,3955,0
|
|
20241128,153800,136711050,3955,3955,3955,3955,0
|
|
20241128,153700,136711050,3955,3955,3955,3955,0
|
|
20241128,153600,136711050,3955,3955,3955,3955,0
|
|
20241128,153500,136711050,3955,3955,3955,3955,0
|
|
20241128,153400,136711050,3955,3955,3955,3955,0
|
|
20241128,153300,136711050,3955,3955,3955,3955,0
|
|
20241128,153200,136711050,3955,3955,3955,3955,0
|
|
20241128,153100,136711050,3955,3955,3955,3955,113
|
|
20241128,153000,136711050,3955,3955,3955,3955,113
|
|
20241128,152900,136264135,3955,3955,3955,3955,0
|
|
20241128,152800,136264135,3955,3955,3955,3955,0
|
|
20241128,152700,136264135,3955,3955,3955,3955,0
|
|
20241128,152600,136264135,3955,3955,3955,3955,0
|
|
20241128,152500,136264135,3955,3955,3955,3955,0
|
|
20241128,152400,136264135,3955,3955,3955,3955,0
|
|
20241128,152300,136264135,3955,3955,3955,3955,0
|
|
20241128,152200,136264135,3955,3955,3955,3955,0
|
|
20241128,152100,136264135,3955,3955,3955,3955,0
|
|
20241128,152000,136264135,3955,3955,3955,3955,0
|
|
20241128,151900,136264135,3955,3950,3955,3950,40
|
|
20241128,151800,136106130,3955,3950,3955,3950,1655
|
|
20241128,151700,129568875,3955,3955,3955,3955,815
|
|
20241128,151600,126345550,3960,3960,3960,3960,0
|
|
20241128,151500,126345550,3960,3960,3960,3960,250
|
|
20241128,151400,125355550,3960,3960,3960,3960,1
|
|
20241128,151300,125351590,3950,3950,3950,3950,0
|
|
20241128,151200,125351590,3950,3950,3950,3950,0
|
|
20241128,151100,125351590,3950,3950,3950,3950,0
|
|
20241128,151000,125351590,3950,3950,3950,3950,0
|
|
20241128,150900,125351590,3950,3950,3950,3950,1
|
|
20241128,150800,125347640,3945,3945,3945,3945,41
|
|
20241128,150700,125185895,3960,3960,3960,3960,104
|
|
20241128,150600,124774055,3955,3955,3955,3955,0
|
|
20241128,150500,124774055,3955,3955,3955,3955,0
|
|
20241128,150400,124774055,3955,3955,3955,3955,0
|
|
20241128,150300,124774055,3955,3950,3955,3950,28
|
|
20241128,150200,124663320,3955,3955,3955,3955,1
|
|
20241128,150100,124659365,3955,3955,3955,3955,0
|
|
20241128,150000,124659365,3955,3955,3955,3955,0
|
|
20241128,145900,124659365,3955,3955,3955,3955,0
|
|
20241128,145800,124659365,3955,3950,3955,3950,2
|
|
20241128,145700,124651460,3960,3960,3960,3960,20
|
|
20241128,145600,124572260,3960,3960,3960,3960,0
|
|
20241128,145500,124572260,3960,3960,3960,3960,0
|
|
20241128,145400,124572260,3960,3960,3960,3960,0
|
|
20241128,145300,124572260,3960,3960,3960,3960,0
|
|
20241128,145200,124572260,3960,3960,3960,3960,0
|
|
20241128,145100,124572260,3960,3950,3960,3950,26
|
|
20241128,145000,124469550,3965,3965,3965,3965,1
|
|
20241128,144900,124465585,3960,3960,3960,3960,30
|
|
20241128,144800,124346785,3965,3965,3965,3965,0
|
|
20241128,144700,124346785,3965,3965,3965,3960,5
|
|
20241128,144600,124326975,3970,3970,3970,3970,36
|
|
20241128,144500,124184055,3970,3970,3970,3965,502
|
|
20241128,144400,122193615,3965,3965,3965,3965,267
|
|
20241128,144300,121134960,3965,3965,3965,3965,0
|
|
20241128,144200,121134960,3965,3965,3965,3965,300
|
|
20241128,144100,119945460,3965,3965,3965,3965,10
|
|
20241128,144000,119905810,3965,3970,3970,3965,23
|
|
20241128,143900,119814515,3970,3970,3970,3970,0
|
|
20241128,143800,119814515,3970,3970,3970,3970,0
|
|
20241128,143700,119814515,3970,3970,3970,3970,1
|
|
20241128,143600,119810545,3975,3975,3975,3975,2
|
|
20241128,143500,119802595,3975,3960,3975,3960,21
|
|
20241128,143400,119719350,3965,3965,3965,3965,0
|
|
20241128,143300,119719350,3965,3965,3965,3965,0
|
|
20241128,143200,119719350,3965,3965,3965,3965,0
|
|
20241128,143100,119719350,3965,3965,3965,3965,1
|
|
20241128,143000,119715385,3975,3975,3975,3975,0
|
|
20241128,142900,119715385,3975,3975,3975,3975,0
|
|
20241128,142800,119715385,3975,3975,3975,3975,0
|
|
20241128,142700,119715385,3975,3975,3975,3975,0
|
|
20241128,142600,119715385,3975,3975,3975,3975,0
|
|
20241128,142500,119715385,3975,3975,3975,3975,500
|
|
20241128,142400,117727885,3975,3955,3975,3955,123
|
|
20241128,142300,117241400,3955,3940,3955,3940,574
|
|
20241128,142200,114979805,3940,3935,3940,3935,1016
|
|
20241128,142100,110981840,3935,3920,3935,3920,11
|
|
20241128,142000,110938705,3935,3935,3935,3935,0
|
|
20241128,141900,110938705,3935,3935,3935,3935,10
|
|
20241128,141800,110899355,3935,3935,3935,3935,2
|
|
20241128,141700,110891485,3935,3925,3935,3925,21
|
|
20241128,141600,110809025,3925,3915,3925,3915,418
|
|
20241128,141500,109171555,3915,3915,3915,3915,0
|
|
20241128,141400,109171555,3915,3915,3915,3915,0
|
|
20241128,141300,109171555,3915,3915,3915,3915,0
|
|
20241128,141200,109171555,3915,3915,3915,3915,0
|
|
20241128,141100,109171555,3915,3915,3915,3915,0
|
|
20241128,141000,109171555,3915,3920,3920,3915,593
|
|
20241128,140900,106847000,3930,3930,3930,3930,1
|
|
20241128,140800,106843070,3930,3930,3930,3930,0
|
|
20241128,140700,106843070,3930,3930,3930,3930,200
|
|
20241128,140600,106057070,3930,3930,3930,3930,15
|
|
20241128,140500,105998120,3930,3930,3930,3930,0
|
|
20241128,140400,105998120,3930,3930,3930,3930,0
|
|
20241128,140300,105998120,3930,3930,3930,3930,0
|
|
20241128,140200,105998120,3930,3930,3930,3930,0
|
|
20241128,140100,105998120,3930,3930,3930,3930,0
|
|
20241128,140000,105998120,3930,3930,3930,3930,0
|
|
20241128,135900,105998120,3930,3930,3930,3930,0
|
|
20241128,135800,105998120,3930,3930,3930,3930,1
|
|
20241128,135700,105994190,3920,3920,3920,3920,1
|
|
20241128,135600,105990270,3920,3920,3920,3920,0
|
|
20241128,135500,105990270,3920,3920,3920,3920,0
|
|
20241128,135400,105990270,3920,3920,3920,3920,0
|
|
20241128,135300,105990270,3920,3920,3920,3920,0
|
|
20241128,135200,105990270,3920,3920,3920,3920,0
|
|
20241128,135100,105990270,3920,3920,3920,3920,0
|
|
20241128,135000,105990270,3920,3920,3920,3920,0
|
|
20241128,134900,105990270,3920,3920,3920,3920,10
|
|
20241128,134800,105951070,3920,3920,3920,3920,1
|
|
20241128,134700,105947150,3915,3915,3915,3915,2
|
|
20241128,134600,105939320,3920,3920,3920,3920,0
|
|
20241128,134500,105939320,3920,3920,3920,3920,0
|
|
20241128,134400,105939320,3920,3920,3920,3920,0
|
|
20241128,134300,105939320,3920,3920,3920,3920,0
|
|
20241128,134200,105939320,3920,3920,3920,3920,0
|
|
20241128,134100,105939320,3920,3920,3920,3920,0
|
|
20241128,134000,105939320,3920,3920,3920,3920,100
|
|
20241128,133900,105547320,3935,3935,3935,3935,9
|
|
20241128,133800,105511905,3935,3935,3935,3935,1
|
|
20241128,133700,105507970,3915,3915,3915,3915,0
|
|
20241128,133600,105507970,3915,3915,3915,3915,100
|
|
20241128,133500,105116470,3915,3915,3915,3915,0
|
|
20241128,133400,105116470,3915,3920,3920,3915,2
|
|
20241128,133300,105108635,3935,3935,3935,3935,21
|
|
20241128,133200,105026000,3935,3920,3935,3920,81
|
|
20241128,133100,104708465,3925,3925,3925,3925,0
|
|
20241128,133000,104708465,3925,3925,3925,3925,0
|
|
20241128,132900,104708465,3925,3925,3925,3925,10
|
|
20241128,132800,104669215,3925,3925,3925,3925,0
|
|
20241128,132700,104669215,3925,3925,3925,3925,2
|
|
20241128,132600,104661365,3915,3915,3915,3915,0
|
|
20241128,132500,104661365,3915,3925,3935,3915,1022
|
|
20241128,132400,100654755,3935,3935,3935,3935,1
|
|
20241128,132300,100650820,3925,3925,3925,3925,1
|
|
20241128,132200,100646895,3935,3935,3935,3935,1
|
|
20241128,132100,100642960,3930,3930,3930,3930,0
|
|
20241128,132000,100642960,3930,3930,3930,3930,20
|
|
20241128,131900,100564360,3935,3935,3935,3935,0
|
|
20241128,131800,100564360,3935,3935,3935,3935,0
|
|
20241128,131700,100564360,3935,3930,3935,3930,51
|
|
20241128,131600,100363925,3935,3935,3935,3935,1
|
|
20241128,131500,100359990,3920,3925,3925,3920,486
|
|
20241128,131400,98454505,3935,3935,3935,3935,0
|
|
20241128,131300,98454505,3935,3935,3935,3935,0
|
|
20241128,131200,98454505,3935,3935,3935,3935,0
|
|
20241128,131100,98454505,3935,3935,3935,3935,0
|
|
20241128,131000,98454505,3935,3935,3935,3935,0
|
|
20241128,130900,98454505,3935,3935,3935,3935,0
|
|
20241128,130800,98454505,3935,3935,3935,3935,0
|
|
20241128,130700,98454505,3935,3935,3935,3935,0
|
|
20241128,130600,98454505,3935,3935,3935,3935,0
|
|
20241128,130500,98454505,3935,3935,3935,3935,0
|
|
20241128,130400,98454505,3935,3935,3935,3935,0
|
|
20241128,130300,98454505,3935,3935,3935,3935,1
|
|
20241128,130200,98450570,3935,3935,3935,3935,0
|
|
20241128,130100,98450570,3935,3935,3935,3935,0
|
|
20241128,130000,98450570,3935,3935,3935,3935,0
|
|
20241128,125900,98450570,3935,3935,3935,3935,0
|
|
20241128,125800,98450570,3935,3935,3935,3935,0
|
|
20241128,125700,98450570,3935,3935,3935,3935,0
|
|
20241128,125600,98450570,3935,3935,3935,3935,0
|
|
20241128,125500,98450570,3935,3935,3935,3935,0
|
|
20241128,125400,98450570,3935,3925,3935,3920,53
|
|
20241128,125300,98242790,3935,3935,3935,3935,0
|
|
20241128,125200,98242790,3935,3935,3935,3935,1
|
|
20241128,125100,98238855,3920,3920,3920,3920,500
|
|
20241128,125000,96278855,3935,3935,3935,3935,0
|
|
20241128,124900,96278855,3935,3935,3935,3935,0
|
|
20241128,124800,96278855,3935,3935,3935,3935,0
|
|
20241128,124700,96278855,3935,3935,3935,3935,5
|
|
20241128,124600,96259180,3935,3935,3935,3935,0
|
|
20241128,124500,96259180,3935,3935,3935,3935,0
|
|
20241128,124400,96259180,3935,3935,3935,3935,0
|
|
20241128,124300,96259180,3935,3935,3935,3935,0
|
|
20241128,124200,96259180,3935,3935,3935,3935,0
|
|
20241128,124100,96259180,3935,3935,3935,3935,9
|
|
20241128,124000,96223765,3925,3930,3930,3925,500
|
|
20241128,123900,94261200,3935,3935,3935,3935,1
|
|
20241128,123800,94257265,3940,3940,3940,3940,0
|
|
20241128,123700,94257265,3940,3940,3940,3940,0
|
|
20241128,123600,94257265,3940,3940,3940,3940,0
|
|
20241128,123500,94257265,3940,3940,3940,3940,0
|
|
20241128,123400,94257265,3940,3940,3940,3940,0
|
|
20241128,123300,94257265,3940,3940,3940,3940,0
|
|
20241128,123200,94257265,3940,3940,3940,3940,1
|
|
20241128,123100,94253325,3940,3940,3940,3940,0
|
|
20241128,123000,94253325,3940,3940,3940,3940,0
|
|
20241128,122900,94253325,3940,3940,3940,3940,0
|
|
20241128,122800,94253325,3940,3940,3940,3940,0
|
|
20241128,122700,94253325,3940,3940,3940,3940,2
|
|
20241128,122600,94245445,3940,3940,3940,3940,0
|
|
20241128,122500,94245445,3940,3940,3940,3940,0
|
|
20241128,122400,94245445,3940,3940,3940,3940,0
|
|
20241128,122300,94245445,3940,3940,3940,3940,50
|
|
20241128,122200,94048445,3940,3940,3940,3940,0
|
|
20241128,122100,94048445,3940,3940,3940,3940,0
|
|
20241128,122000,94048445,3940,3940,3940,3940,0
|
|
20241128,121900,94048445,3940,3940,3940,3940,0
|
|
20241128,121800,94048445,3940,3940,3940,3920,102
|
|
20241128,121700,93648565,3920,3925,3940,3920,324
|
|
20241128,121600,92376615,3925,3925,3925,3925,0
|
|
20241128,121500,92376615,3925,3925,3925,3925,0
|
|
20241128,121400,92376615,3925,3925,3925,3925,0
|
|
20241128,121300,92376615,3925,3920,3925,3920,72
|
|
20241128,121200,92094370,3925,3925,3925,3925,6
|
|
20241128,121100,92070820,3925,3925,3925,3925,0
|
|
20241128,121000,92070820,3925,3925,3925,3925,0
|
|
20241128,120900,92070820,3925,3925,3925,3925,0
|
|
20241128,120800,92070820,3925,3925,3925,3925,0
|
|
20241128,120700,92070820,3925,3925,3925,3925,0
|
|
20241128,120600,92070820,3925,3925,3925,3925,0
|
|
20241128,120500,92070820,3925,3925,3925,3925,0
|
|
20241128,120400,92070820,3925,3910,3925,3910,22
|
|
20241128,120300,91984785,3925,3925,3925,3925,3
|
|
20241128,120200,91973010,3930,3930,3930,3930,0
|
|
20241128,120100,91973010,3930,3930,3930,3930,127
|
|
20241128,120000,91473900,3930,3930,3930,3930,0
|
|
20241128,115900,91473900,3930,3930,3930,3930,1
|
|
20241128,115800,91469970,3925,3925,3925,3925,200
|
|
20241128,115700,90684970,3925,3925,3925,3925,0
|
|
20241128,115600,90684970,3925,3925,3925,3925,0
|
|
20241128,115500,90684970,3925,3925,3925,3925,85
|
|
20241128,115400,90351345,3925,3925,3925,3925,0
|
|
20241128,115300,90351345,3925,3925,3925,3925,0
|
|
20241128,115200,90351345,3925,3925,3925,3925,0
|
|
20241128,115100,90351345,3925,3925,3925,3925,0
|
|
20241128,115000,90351345,3925,3925,3925,3925,0
|
|
20241128,114900,90351345,3925,3925,3925,3925,0
|
|
20241128,114800,90351345,3925,3925,3925,3925,0
|
|
20241128,114700,90351345,3925,3925,3925,3925,5
|
|
20241128,114600,90331720,3925,3925,3925,3925,0
|
|
20241128,114500,90331720,3925,3925,3925,3925,21
|
|
20241128,114400,90249295,3925,3925,3925,3925,0
|
|
20241128,114300,90249295,3925,3920,3925,3920,2
|
|
20241128,114200,90241450,3900,3900,3900,3900,1272
|
|
20241128,114100,85280650,3920,3920,3920,3920,0
|
|
20241128,114000,85280650,3920,3920,3920,3920,0
|
|
20241128,113900,85280650,3920,3920,3920,3920,0
|
|
20241128,113800,85280650,3920,3920,3920,3920,0
|
|
20241128,113700,85280650,3920,3920,3920,3920,4
|
|
20241128,113600,85264970,3905,3905,3905,3905,1000
|
|
20241128,113500,81359970,3905,3920,3920,3905,1002
|
|
20241128,113400,77447145,3905,3905,3905,3905,0
|
|
20241128,113300,77447145,3905,3905,3905,3905,0
|
|
20241128,113200,77447145,3905,3905,3905,3905,0
|
|
20241128,113100,77447145,3905,3905,3905,3905,39
|
|
20241128,113000,77294850,3905,3905,3905,3905,1039
|
|
20241128,112900,73237555,3905,3905,3905,3905,1332
|
|
20241128,112800,68036095,3905,3905,3905,3905,138
|
|
20241128,112700,67497205,3910,3910,3910,3910,0
|
|
20241128,112600,67497205,3910,3910,3910,3910,0
|
|
20241128,112500,67497205,3910,3910,3910,3910,2
|
|
20241128,112400,67489385,3910,3910,3910,3910,0
|
|
20241128,112300,67489385,3910,3910,3910,3910,410
|
|
20241128,112200,65886285,3930,3930,3930,3930,0
|
|
20241128,112100,65886285,3930,3930,3930,3930,0
|
|
20241128,112000,65886285,3930,3930,3930,3930,0
|
|
20241128,111900,65886285,3930,3930,3930,3930,0
|
|
20241128,111800,65886285,3930,3930,3930,3930,0
|
|
20241128,111700,65886285,3930,3930,3930,3930,0
|
|
20241128,111600,65886285,3930,3905,3930,3905,53
|
|
20241128,111500,65679295,3905,3905,3905,3905,321
|
|
20241128,111400,64425790,3940,3910,3940,3910,603
|
|
20241128,111300,62067980,3910,3910,3910,3910,0
|
|
20241128,111200,62067980,3910,3910,3910,3910,200
|
|
20241128,111100,61285980,3905,3905,3905,3905,0
|
|
20241128,111000,61285980,3905,3905,3905,3905,0
|
|
20241128,110900,61285980,3905,3905,3905,3905,68
|
|
20241128,110800,61020440,3910,3910,3910,3910,1
|
|
20241128,110700,61016530,3905,3910,3910,3905,138
|
|
20241128,110600,60477605,3910,3910,3910,3910,0
|
|
20241128,110500,60477605,3910,3910,3910,3910,40
|
|
20241128,110400,60321205,3915,3915,3915,3915,0
|
|
20241128,110300,60321205,3915,3915,3915,3915,0
|
|
20241128,110200,60321205,3915,3915,3915,3915,0
|
|
20241128,110100,60321205,3915,3915,3915,3915,0
|
|
20241128,110000,60321205,3915,3915,3915,3915,0
|
|
20241128,105900,60321205,3915,3915,3915,3915,0
|
|
20241128,105800,60321205,3915,3915,3915,3915,185
|
|
20241128,105700,59596930,3915,3915,3915,3915,35
|
|
20241128,105600,59459905,3920,3920,3920,3920,0
|
|
20241128,105500,59459905,3920,3920,3920,3920,1
|
|
20241128,105400,59455985,3940,3940,3940,3940,0
|
|
20241128,105300,59455985,3940,3940,3940,3915,182
|
|
20241128,105200,58743405,3920,3920,3920,3920,25
|
|
20241128,105100,58645405,3915,3930,3935,3915,73
|
|
20241128,105000,58359225,3925,3930,3930,3925,2
|
|
20241128,104900,58351370,3920,3920,3920,3920,90
|
|
20241128,104800,57998570,3935,3935,3935,3935,0
|
|
20241128,104700,57998570,3935,3935,3935,3935,0
|
|
20241128,104600,57998570,3935,3935,3935,3935,0
|
|
20241128,104500,57998570,3935,3920,3935,3920,81
|
|
20241128,104400,57681035,3920,3920,3920,3920,5
|
|
20241128,104300,57661435,3920,3915,3920,3915,129
|
|
20241128,104200,57155820,3920,3920,3920,3920,0
|
|
20241128,104100,57155820,3920,3920,3920,3920,0
|
|
20241128,104000,57155820,3920,3915,3920,3915,2
|
|
20241128,103900,57147985,3920,3920,3920,3920,30
|
|
20241128,103800,57030385,3920,3920,3920,3920,100
|
|
20241128,103700,56638385,3935,3935,3935,3935,3
|
|
20241128,103600,56626580,3935,3915,3935,3915,205
|
|
20241128,103500,55823910,3920,3920,3920,3920,700
|
|
20241128,103400,53079910,3920,3920,3920,3920,0
|
|
20241128,103300,53079910,3920,3920,3920,3920,0
|
|
20241128,103200,53079910,3920,3920,3920,3920,0
|
|
20241128,103100,53079910,3920,3920,3920,3920,65
|
|
20241128,103000,52825110,3935,3935,3935,3935,0
|
|
20241128,102900,52825110,3935,3935,3935,3935,0
|
|
20241128,102800,52825110,3935,3930,3935,3930,375
|
|
20241128,102700,51350730,3935,3935,3935,3935,181
|
|
20241128,102600,50638495,3935,3915,3935,3915,221
|
|
20241128,102500,49773260,3935,3935,3935,3935,1
|
|
20241128,102400,49769325,3940,3930,3940,3930,60
|
|
20241128,102300,49533325,3925,3925,3925,3925,459
|
|
20241128,102200,47731750,3925,3925,3925,3925,0
|
|
20241128,102100,47731750,3925,3925,3925,3925,30
|
|
20241128,102000,47614000,3925,3925,3925,3925,1
|
|
20241128,101900,47610075,3905,3905,3905,3905,0
|
|
20241128,101800,47610075,3905,3905,3905,3905,400
|
|
20241128,101700,46048075,3925,3925,3925,3925,0
|
|
20241128,101600,46048075,3925,3925,3925,3925,0
|
|
20241128,101500,46048075,3925,3925,3925,3925,5
|
|
20241128,101400,46028450,3925,3925,3925,3925,0
|
|
20241128,101300,46028450,3925,3925,3925,3925,10
|
|
20241128,101200,45989200,3925,3925,3925,3925,1
|
|
20241128,101100,45985275,3910,3910,3910,3910,37
|
|
20241128,101000,45840605,3910,3910,3910,3910,2
|
|
20241128,100900,45832785,3910,3910,3910,3910,12
|
|
20241128,100800,45785865,3910,3910,3910,3910,15
|
|
20241128,100700,45727215,3910,3910,3910,3910,1
|
|
20241128,100600,45723305,3915,3915,3915,3915,1
|
|
20241128,100500,45719390,3920,3920,3920,3920,20
|
|
20241128,100400,45640990,3920,3920,3920,3920,72
|
|
20241128,100300,45358750,3925,3925,3925,3925,0
|
|
20241128,100200,45358750,3925,3925,3925,3925,50
|
|
20241128,100100,45162500,3925,3925,3925,3925,0
|
|
20241128,100000,45162500,3925,3925,3925,3925,0
|
|
20241128,095900,45162500,3925,3925,3925,3925,0
|
|
20241128,095800,45162500,3925,3925,3925,3925,0
|
|
20241128,095700,45162500,3925,3925,3925,3925,0
|
|
20241128,095600,45162500,3925,3925,3925,3925,0
|
|
20241128,095500,45162500,3925,3925,3925,3925,1
|
|
20241128,095400,45158575,3935,3935,3935,3935,0
|
|
20241128,095300,45158575,3935,3935,3935,3935,0
|
|
20241128,095200,45158575,3935,3935,3935,3935,0
|
|
20241128,095100,45158575,3935,3935,3935,3935,1
|
|
20241128,095000,45154640,3905,3905,3905,3905,750
|
|
20241128,094900,42225890,3905,3905,3905,3905,5
|
|
20241128,094800,42206365,3905,3900,3905,3895,443
|
|
20241128,094700,40479285,3900,3900,3900,3900,909
|
|
20241128,094600,36934185,3905,3905,3905,3905,600
|
|
20241128,094500,34591185,3905,3905,3905,3905,0
|
|
20241128,094400,34591185,3905,3905,3905,3905,1
|
|
20241128,094300,34587280,3905,3905,3905,3900,756
|
|
20241128,094200,31638780,3905,3900,3905,3900,40
|
|
20241128,094100,31482755,3905,3905,3930,3905,168
|
|
20241128,094000,30826690,3905,3905,3905,3905,0
|
|
20241128,093900,30826690,3905,3905,3905,3905,80
|
|
20241128,093800,30514290,3930,3930,3930,3930,0
|
|
20241128,093700,30514290,3930,3930,3930,3930,1
|
|
20241128,093600,30510360,3900,3910,3910,3900,205
|
|
20241128,093500,29710445,3935,3935,3935,3935,1
|
|
20241128,093400,29706510,3905,3910,3910,3905,370
|
|
20241128,093300,28260860,3915,3915,3915,3915,7
|
|
20241128,093200,28233455,3915,3915,3915,3915,30
|
|
20241128,093100,28116005,3915,3915,3915,3915,20
|
|
20241128,093000,28037705,3920,3935,3935,3920,70
|
|
20241128,092900,27763245,3915,3915,3915,3915,0
|
|
20241128,092800,27763245,3915,3915,3915,3915,0
|
|
20241128,092700,27763245,3915,3915,3915,3915,10
|
|
20241128,092600,27724095,3915,3940,3940,3915,3
|
|
20241128,092500,27712325,3905,3905,3905,3905,0
|
|
20241128,092400,27712325,3905,3930,3930,3905,370
|
|
20241128,092300,26264705,3930,3930,3930,3930,0
|
|
20241128,092200,26264705,3930,3930,3930,3930,10
|
|
20241128,092100,26225405,3935,3935,3935,3935,0
|
|
20241128,092000,26225405,3935,3935,3935,3935,0
|
|
20241128,091900,26225405,3935,3935,3935,3935,1
|
|
20241128,091800,26221470,3935,3935,3935,3910,52
|
|
20241128,091700,26017100,3935,3935,3935,3935,244
|
|
20241128,091600,25056960,3935,3935,3935,3935,0
|
|
20241128,091500,25056960,3935,3905,3935,3905,101
|
|
20241128,091400,24662525,3905,3905,3935,3905,481
|
|
20241128,091300,22784175,3935,3940,3940,3935,2
|
|
20241128,091200,22776300,3905,3905,3905,3905,180
|
|
20241128,091100,22073400,3940,3940,3940,3940,23
|
|
20241128,091000,21982780,3940,3905,3940,3905,317
|
|
20241128,090900,20742550,3940,3920,3940,3910,1146
|
|
20241128,090800,16260330,3915,3920,3920,3915,147
|
|
20241128,090700,15684590,3920,3920,3920,3920,7
|
|
20241128,090600,15657150,3925,3945,3945,3925,324
|
|
20241128,090500,14381620,3940,3940,3940,3940,51
|
|
20241128,090400,14180680,3945,3945,3945,3945,76
|
|
20241128,090300,13880860,3945,3940,3945,3940,368
|
|
20241128,090200,12430900,3940,3925,3940,3925,504
|
|
20241128,090100,10450185,3930,3950,3950,3930,1830
|
|
20241128,090000,3223920,4000,4010,4010,3950,805
|