678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201500,33637850,5250,5250,5250,5250,354
|
|
20241129,201400,33637850,5250,5250,5250,5250,0
|
|
20241129,201300,33637850,5250,5250,5250,5250,0
|
|
20241129,201200,33637850,5250,5250,5250,5250,0
|
|
20241129,201100,33637850,5250,5250,5250,5250,0
|
|
20241129,201000,33637850,5250,5250,5250,5250,0
|
|
20241129,200900,33637850,5250,5250,5250,5250,0
|
|
20241129,200800,33637850,5250,5250,5250,5250,0
|
|
20241129,200700,33637850,5250,5250,5250,5250,0
|
|
20241129,200600,33637850,5250,5250,5250,5250,0
|
|
20241129,200500,33637850,5250,5250,5250,5250,0
|
|
20241129,200400,33637850,5250,5250,5250,5250,0
|
|
20241129,200300,33637850,5250,5250,5250,5250,0
|
|
20241129,200200,33637850,5250,5250,5250,5250,0
|
|
20241129,200100,33637850,5250,5250,5250,5250,0
|
|
20241129,200000,33637850,5250,5250,5250,5250,0
|
|
20241129,195900,33637850,5250,5250,5250,5250,0
|
|
20241129,195800,33637850,5250,5250,5250,5250,0
|
|
20241129,195700,33637850,5250,5250,5250,5250,0
|
|
20241129,195600,33637850,5250,5250,5250,5250,0
|
|
20241129,195500,33637850,5250,5250,5250,5250,0
|
|
20241129,195400,33637850,5250,5250,5250,5250,0
|
|
20241129,195300,33637850,5250,5250,5250,5250,0
|
|
20241129,195200,33637850,5250,5250,5250,5250,0
|
|
20241129,195100,33637850,5250,5250,5250,5250,0
|
|
20241129,195000,33637850,5250,5250,5250,5250,0
|
|
20241129,194900,33637850,5250,5250,5250,5250,0
|
|
20241129,194800,33637850,5250,5250,5250,5250,0
|
|
20241129,194700,33637850,5250,5250,5250,5250,0
|
|
20241129,194600,33637850,5250,5250,5250,5250,0
|
|
20241129,194500,33637850,5250,5250,5250,5250,354
|
|
20241129,194400,33637850,5250,5250,5250,5250,0
|
|
20241129,194300,33637850,5250,5250,5250,5250,0
|
|
20241129,194200,33637850,5250,5250,5250,5250,0
|
|
20241129,194100,33637850,5250,5250,5250,5250,0
|
|
20241129,194000,33637850,5250,5250,5250,5250,0
|
|
20241129,193900,33637850,5250,5250,5250,5250,0
|
|
20241129,193800,33637850,5250,5250,5250,5250,0
|
|
20241129,193700,33637850,5250,5250,5250,5250,0
|
|
20241129,193600,33637850,5250,5250,5250,5250,0
|
|
20241129,193500,33637850,5250,5250,5250,5250,0
|
|
20241129,193400,33637850,5250,5250,5250,5250,0
|
|
20241129,193300,33637850,5250,5250,5250,5250,0
|
|
20241129,193200,33637850,5250,5250,5250,5250,0
|
|
20241129,193100,33637850,5250,5250,5250,5250,0
|
|
20241129,193000,33637850,5250,5250,5250,5250,0
|
|
20241129,192900,33637850,5250,5250,5250,5250,0
|
|
20241129,192800,33637850,5250,5250,5250,5250,0
|
|
20241129,192700,33637850,5250,5250,5250,5250,0
|
|
20241129,192600,33637850,5250,5250,5250,5250,0
|
|
20241129,192500,33637850,5250,5250,5250,5250,0
|
|
20241129,192400,33637850,5250,5250,5250,5250,0
|
|
20241129,192300,33637850,5250,5250,5250,5250,0
|
|
20241129,192200,33637850,5250,5250,5250,5250,0
|
|
20241129,192100,33637850,5250,5250,5250,5250,0
|
|
20241129,192000,33637850,5250,5250,5250,5250,0
|
|
20241129,191900,33637850,5250,5250,5250,5250,0
|
|
20241129,191800,33637850,5250,5250,5250,5250,0
|
|
20241129,191700,33637850,5250,5250,5250,5250,0
|
|
20241129,191600,33637850,5250,5250,5250,5250,0
|
|
20241129,191500,33637850,5250,5250,5250,5250,354
|
|
20241129,191400,33637850,5250,5250,5250,5250,0
|
|
20241129,191300,33637850,5250,5250,5250,5250,0
|
|
20241129,191200,33637850,5250,5250,5250,5250,0
|
|
20241129,191100,33637850,5250,5250,5250,5250,0
|
|
20241129,191000,33637850,5250,5250,5250,5250,0
|
|
20241129,190900,33637850,5250,5250,5250,5250,0
|
|
20241129,190800,33637850,5250,5250,5250,5250,0
|
|
20241129,190700,33637850,5250,5250,5250,5250,0
|
|
20241129,190600,33637850,5250,5250,5250,5250,0
|
|
20241129,190500,33637850,5250,5250,5250,5250,0
|
|
20241129,190400,33637850,5250,5250,5250,5250,0
|
|
20241129,190300,33637850,5250,5250,5250,5250,0
|
|
20241129,190200,33637850,5250,5250,5250,5250,0
|
|
20241129,190100,33637850,5250,5250,5250,5250,0
|
|
20241129,190000,33637850,5250,5250,5250,5250,0
|
|
20241129,185900,33637850,5250,5250,5250,5250,0
|
|
20241129,185800,33637850,5250,5250,5250,5250,0
|
|
20241129,185700,33637850,5250,5250,5250,5250,0
|
|
20241129,185600,33637850,5250,5250,5250,5250,0
|
|
20241129,185500,33637850,5250,5250,5250,5250,0
|
|
20241129,185400,33637850,5250,5250,5250,5250,0
|
|
20241129,185300,33637850,5250,5250,5250,5250,0
|
|
20241129,185200,33637850,5250,5250,5250,5250,0
|
|
20241129,185100,33637850,5250,5250,5250,5250,0
|
|
20241129,185000,33637850,5250,5250,5250,5250,0
|
|
20241129,184900,33637850,5250,5250,5250,5250,0
|
|
20241129,184800,33637850,5250,5250,5250,5250,0
|
|
20241129,184700,33637850,5250,5250,5250,5250,0
|
|
20241129,184600,33637850,5250,5250,5250,5250,0
|
|
20241129,184500,33637850,5250,5250,5250,5250,354
|
|
20241129,184400,33637850,5250,5250,5250,5250,0
|
|
20241129,184300,33637850,5250,5250,5250,5250,0
|
|
20241129,184200,33637850,5250,5250,5250,5250,0
|
|
20241129,184100,33637850,5250,5250,5250,5250,0
|
|
20241129,184000,33637850,5250,5250,5250,5250,0
|
|
20241129,183900,33637850,5250,5250,5250,5250,0
|
|
20241129,183800,33637850,5250,5250,5250,5250,0
|
|
20241129,183700,33637850,5250,5250,5250,5250,0
|
|
20241129,183600,33637850,5250,5250,5250,5250,0
|
|
20241129,183500,33637850,5250,5250,5250,5250,0
|
|
20241129,183400,33637850,5250,5250,5250,5250,0
|
|
20241129,183300,33637850,5250,5250,5250,5250,0
|
|
20241129,183200,33637850,5250,5250,5250,5250,0
|
|
20241129,183100,33637850,5250,5250,5250,5250,0
|
|
20241129,183000,33637850,5250,5250,5250,5250,0
|
|
20241129,182900,33637850,5250,5250,5250,5250,0
|
|
20241129,182800,33637850,5250,5250,5250,5250,0
|
|
20241129,182700,33637850,5250,5250,5250,5250,0
|
|
20241129,182600,33637850,5250,5250,5250,5250,0
|
|
20241129,182500,33637850,5250,5250,5250,5250,0
|
|
20241129,182400,33637850,5250,5250,5250,5250,0
|
|
20241129,182300,33637850,5250,5250,5250,5250,0
|
|
20241129,182200,33637850,5250,5250,5250,5250,0
|
|
20241129,182100,33637850,5250,5250,5250,5250,0
|
|
20241129,182000,33637850,5250,5250,5250,5250,0
|
|
20241129,181900,33637850,5250,5250,5250,5250,0
|
|
20241129,181800,33637850,5250,5250,5250,5250,0
|
|
20241129,181700,33637850,5250,5250,5250,5250,0
|
|
20241129,181600,33637850,5250,5250,5250,5250,0
|
|
20241129,181500,33637850,5250,5250,5250,5250,354
|
|
20241129,181400,33637850,5250,5250,5250,5250,0
|
|
20241129,181300,33637850,5250,5250,5250,5250,0
|
|
20241129,181200,33637850,5250,5250,5250,5250,0
|
|
20241129,181100,33637850,5250,5250,5250,5250,0
|
|
20241129,181000,33637850,5250,5250,5250,5250,0
|
|
20241129,180900,33637850,5250,5250,5250,5250,0
|
|
20241129,180800,33637850,5250,5250,5250,5250,0
|
|
20241129,180700,33637850,5250,5250,5250,5250,0
|
|
20241129,180600,33637850,5250,5250,5250,5250,0
|
|
20241129,180500,33637850,5250,5250,5250,5250,0
|
|
20241129,180400,33637850,5250,5250,5250,5250,0
|
|
20241129,180300,33637850,5250,5250,5250,5250,0
|
|
20241129,180200,33637850,5250,5250,5250,5250,0
|
|
20241129,180100,33637850,5250,5250,5250,5250,0
|
|
20241129,180000,33637850,5250,5250,5250,5250,0
|
|
20241129,175900,33637850,5250,5250,5250,5250,0
|
|
20241129,175800,33637850,5250,5250,5250,5250,0
|
|
20241129,175700,33637850,5250,5250,5250,5250,0
|
|
20241129,175600,33637850,5250,5250,5250,5250,0
|
|
20241129,175500,33637850,5250,5250,5250,5250,0
|
|
20241129,175400,33637850,5250,5250,5250,5250,0
|
|
20241129,175300,33637850,5250,5250,5250,5250,0
|
|
20241129,175200,33637850,5250,5250,5250,5250,0
|
|
20241129,175100,33637850,5250,5250,5250,5250,0
|
|
20241129,175000,33637850,5250,5250,5250,5250,0
|
|
20241129,174900,33637850,5250,5250,5250,5250,0
|
|
20241129,174800,33637850,5250,5250,5250,5250,0
|
|
20241129,174700,33637850,5250,5250,5250,5250,0
|
|
20241129,174600,33637850,5250,5250,5250,5250,0
|
|
20241129,174500,33637850,5250,5250,5250,5250,354
|
|
20241129,174400,33637850,5250,5250,5250,5250,0
|
|
20241129,174300,33637850,5250,5250,5250,5250,0
|
|
20241129,174200,33637850,5250,5250,5250,5250,0
|
|
20241129,174100,33637850,5250,5250,5250,5250,0
|
|
20241129,174000,33637850,5250,5250,5250,5250,0
|
|
20241129,173900,33637850,5250,5250,5250,5250,0
|
|
20241129,173800,33637850,5250,5250,5250,5250,0
|
|
20241129,173700,33637850,5250,5250,5250,5250,0
|
|
20241129,173600,33637850,5250,5250,5250,5250,0
|
|
20241129,173500,33637850,5250,5250,5250,5250,0
|
|
20241129,173400,33637850,5250,5250,5250,5250,0
|
|
20241129,173300,33637850,5250,5250,5250,5250,0
|
|
20241129,173200,33637850,5250,5250,5250,5250,0
|
|
20241129,173100,33637850,5250,5250,5250,5250,0
|
|
20241129,173000,33637850,5250,5250,5250,5250,0
|
|
20241129,172900,33637850,5250,5250,5250,5250,0
|
|
20241129,172800,33637850,5250,5250,5250,5250,0
|
|
20241129,172700,33637850,5250,5250,5250,5250,0
|
|
20241129,172600,33637850,5250,5250,5250,5250,0
|
|
20241129,172500,33637850,5250,5250,5250,5250,0
|
|
20241129,172400,33637850,5250,5250,5250,5250,0
|
|
20241129,172300,33637850,5250,5250,5250,5250,0
|
|
20241129,172200,33637850,5250,5250,5250,5250,0
|
|
20241129,172100,33637850,5250,5250,5250,5250,0
|
|
20241129,172000,33637850,5250,5250,5250,5250,0
|
|
20241129,171900,33637850,5250,5250,5250,5250,0
|
|
20241129,171800,33637850,5250,5250,5250,5250,0
|
|
20241129,171700,33637850,5250,5250,5250,5250,0
|
|
20241129,171600,33637850,5250,5250,5250,5250,0
|
|
20241129,171500,33637850,5250,5250,5250,5250,354
|
|
20241129,171400,33637850,5250,5250,5250,5250,0
|
|
20241129,171300,33637850,5250,5250,5250,5250,0
|
|
20241129,171200,33637850,5250,5250,5250,5250,0
|
|
20241129,171100,33637850,5250,5250,5250,5250,0
|
|
20241129,171000,33637850,5250,5250,5250,5250,0
|
|
20241129,170900,33637850,5250,5250,5250,5250,0
|
|
20241129,170800,33637850,5250,5250,5250,5250,0
|
|
20241129,170700,33637850,5250,5250,5250,5250,0
|
|
20241129,170600,33637850,5250,5250,5250,5250,0
|
|
20241129,170500,33637850,5250,5250,5250,5250,0
|
|
20241129,170400,33637850,5250,5250,5250,5250,0
|
|
20241129,170300,33637850,5250,5250,5250,5250,0
|
|
20241129,170200,33637850,5250,5250,5250,5250,0
|
|
20241129,170100,33637850,5250,5250,5250,5250,0
|
|
20241129,170000,33637850,5250,5250,5250,5250,0
|
|
20241129,165900,33637850,5250,5250,5250,5250,0
|
|
20241129,165800,33637850,5250,5250,5250,5250,0
|
|
20241129,165700,33637850,5250,5250,5250,5250,0
|
|
20241129,165600,33637850,5250,5250,5250,5250,0
|
|
20241129,165500,33637850,5250,5250,5250,5250,0
|
|
20241129,165400,33637850,5250,5250,5250,5250,0
|
|
20241129,165300,33637850,5250,5250,5250,5250,0
|
|
20241129,165200,33637850,5250,5250,5250,5250,0
|
|
20241129,165100,33637850,5250,5250,5250,5250,0
|
|
20241129,165000,33637850,5250,5250,5250,5250,0
|
|
20241129,164900,33637850,5250,5250,5250,5250,0
|
|
20241129,164800,33637850,5250,5250,5250,5250,0
|
|
20241129,164700,33637850,5250,5250,5250,5250,0
|
|
20241129,164600,33637850,5250,5250,5250,5250,0
|
|
20241129,164500,33637850,5250,5250,5250,5250,354
|
|
20241129,164400,33637850,5250,5250,5250,5250,0
|
|
20241129,164300,33637850,5250,5250,5250,5250,0
|
|
20241129,164200,33637850,5250,5250,5250,5250,0
|
|
20241129,164100,33637850,5250,5250,5250,5250,0
|
|
20241129,164000,33637850,5250,5250,5250,5250,0
|
|
20241129,163900,33637850,5250,5250,5250,5250,0
|
|
20241129,163800,33637850,5250,5250,5250,5250,0
|
|
20241129,163700,33637850,5250,5250,5250,5250,0
|
|
20241129,163600,33637850,5250,5250,5250,5250,0
|
|
20241129,163500,33637850,5250,5250,5250,5250,0
|
|
20241129,163400,33637850,5250,5250,5250,5250,0
|
|
20241129,163300,33637850,5250,5250,5250,5250,0
|
|
20241129,163200,33637850,5250,5250,5250,5250,0
|
|
20241129,163100,33637850,5250,5250,5250,5250,0
|
|
20241129,163000,33637850,5250,5250,5250,5250,0
|
|
20241129,162900,33637850,5250,5250,5250,5250,0
|
|
20241129,162800,33637850,5250,5250,5250,5250,0
|
|
20241129,162700,33637850,5250,5250,5250,5250,0
|
|
20241129,162600,33637850,5250,5250,5250,5250,0
|
|
20241129,162500,33637850,5250,5250,5250,5250,0
|
|
20241129,162400,33637850,5250,5250,5250,5250,0
|
|
20241129,162300,33637850,5250,5250,5250,5250,0
|
|
20241129,162200,33637850,5250,5250,5250,5250,0
|
|
20241129,162100,33637850,5250,5250,5250,5250,0
|
|
20241129,162000,33637850,5250,5250,5250,5250,0
|
|
20241129,161900,33637850,5250,5250,5250,5250,0
|
|
20241129,161800,33637850,5250,5250,5250,5250,0
|
|
20241129,161700,33637850,5250,5250,5250,5250,0
|
|
20241129,161600,33637850,5250,5250,5250,5250,0
|
|
20241129,161500,33637850,5250,5250,5250,5250,354
|
|
20241129,161400,33637850,5250,5250,5250,5250,0
|
|
20241129,161300,33637850,5250,5250,5250,5250,0
|
|
20241129,161200,33637850,5250,5250,5250,5250,0
|
|
20241129,161100,33637850,5250,5250,5250,5250,0
|
|
20241129,161000,33637850,5250,5250,5250,5250,0
|
|
20241129,160900,33637850,5250,5250,5250,5250,0
|
|
20241129,160800,33637850,5250,5250,5250,5250,0
|
|
20241129,160700,33637850,5250,5250,5250,5250,0
|
|
20241129,160600,33637850,5250,5250,5250,5250,0
|
|
20241129,160500,33637850,5250,5250,5250,5250,0
|
|
20241129,160400,33637850,5250,5250,5250,5250,0
|
|
20241129,160300,33637850,5250,5250,5250,5250,0
|
|
20241129,160200,33637850,5250,5250,5250,5250,0
|
|
20241129,160100,33637850,5250,5250,5250,5250,0
|
|
20241129,160000,33637850,5250,5250,5250,5250,0
|
|
20241129,155900,33637850,5250,5250,5250,5250,0
|
|
20241129,155800,33637850,5250,5250,5250,5250,0
|
|
20241129,155700,33637850,5250,5250,5250,5250,0
|
|
20241129,155600,33637850,5250,5250,5250,5250,0
|
|
20241129,155500,33637850,5250,5250,5250,5250,0
|
|
20241129,155400,33637850,5250,5250,5250,5250,0
|
|
20241129,155300,33637850,5250,5250,5250,5250,0
|
|
20241129,155200,33637850,5250,5250,5250,5250,0
|
|
20241129,155100,33637850,5250,5250,5250,5250,0
|
|
20241129,155000,33637850,5250,5250,5250,5250,0
|
|
20241129,154900,33637850,5250,5250,5250,5250,0
|
|
20241129,154800,33637850,5250,5250,5250,5250,0
|
|
20241129,154700,33637850,5250,5250,5250,5250,0
|
|
20241129,154600,33637850,5250,5250,5250,5250,0
|
|
20241129,154500,33637850,5250,5250,5250,5250,354
|
|
20241129,154400,33637850,5250,5250,5250,5250,0
|
|
20241129,154300,33637850,5250,5250,5250,5250,0
|
|
20241129,154200,33637850,5250,5250,5250,5250,0
|
|
20241129,154100,33637850,5250,5250,5250,5250,0
|
|
20241129,154000,33637850,5250,5250,5250,5250,0
|
|
20241129,153900,33637850,5250,5250,5250,5250,0
|
|
20241129,153800,33637850,5250,5250,5250,5250,0
|
|
20241129,153700,33637850,5250,5250,5250,5250,0
|
|
20241129,153600,33637850,5250,5250,5250,5250,0
|
|
20241129,153500,33637850,5250,5250,5250,5250,0
|
|
20241129,153400,33637850,5250,5250,5250,5250,0
|
|
20241129,153300,33637850,5250,5250,5250,5250,0
|
|
20241129,153200,33637850,5250,5250,5250,5250,0
|
|
20241129,153100,33637850,5250,5250,5250,5250,0
|
|
20241129,153000,33637850,5250,5250,5250,5250,354
|
|
20241129,152900,31779350,5200,5200,5200,5200,0
|
|
20241129,152800,31779350,5200,5200,5200,5200,0
|
|
20241129,152700,31779350,5200,5200,5200,5200,0
|
|
20241129,152600,31779350,5200,5200,5200,5200,0
|
|
20241129,152500,31779350,5200,5200,5200,5200,0
|
|
20241129,152400,31779350,5200,5200,5200,5200,0
|
|
20241129,152300,31779350,5200,5200,5200,5200,0
|
|
20241129,152200,31779350,5200,5200,5200,5200,0
|
|
20241129,152100,31779350,5200,5200,5200,5200,0
|
|
20241129,152000,31779350,5200,5200,5200,5200,0
|
|
20241129,151900,31779350,5200,5200,5200,5200,2
|
|
20241129,151800,31768950,5240,5220,5240,5200,444
|
|
20241129,151700,29456580,5240,5240,5240,5240,0
|
|
20241129,151600,29456580,5240,5240,5240,5240,0
|
|
20241129,151500,29456580,5240,5240,5240,5240,1
|
|
20241129,151400,29451340,5220,5220,5220,5220,0
|
|
20241129,151300,29451340,5220,5220,5220,5220,2
|
|
20241129,151200,29440900,5250,5250,5250,5250,0
|
|
20241129,151100,29440900,5250,5250,5250,5250,0
|
|
20241129,151000,29440900,5250,5250,5250,5250,0
|
|
20241129,150900,29440900,5250,5220,5250,5220,11
|
|
20241129,150800,29383450,5250,5250,5250,5250,0
|
|
20241129,150700,29383450,5250,5250,5250,5250,2
|
|
20241129,150600,29372950,5250,5250,5250,5250,0
|
|
20241129,150500,29372950,5250,5250,5250,5250,0
|
|
20241129,150400,29372950,5250,5250,5250,5250,0
|
|
20241129,150300,29372950,5250,5250,5250,5250,0
|
|
20241129,150200,29372950,5250,5250,5250,5250,0
|
|
20241129,150100,29372950,5250,5250,5250,5250,0
|
|
20241129,150000,29372950,5250,5250,5250,5250,0
|
|
20241129,145900,29372950,5250,5250,5250,5250,0
|
|
20241129,145800,29372950,5250,5250,5250,5250,0
|
|
20241129,145700,29372950,5250,5250,5250,5250,0
|
|
20241129,145600,29372950,5250,5250,5250,5250,14
|
|
20241129,145500,29299450,5250,5250,5250,5250,0
|
|
20241129,145400,29299450,5250,5240,5250,5240,13
|
|
20241129,145300,29231250,5220,5220,5220,5220,0
|
|
20241129,145200,29231250,5220,5220,5220,5220,0
|
|
20241129,145100,29231250,5220,5220,5220,5220,0
|
|
20241129,145000,29231250,5220,5230,5230,5220,50
|
|
20241129,144900,28969950,5250,5250,5250,5250,0
|
|
20241129,144800,28969950,5250,5250,5250,5250,0
|
|
20241129,144700,28969950,5250,5250,5250,5250,0
|
|
20241129,144600,28969950,5250,5250,5250,5250,1
|
|
20241129,144500,28964700,5220,5220,5220,5220,20
|
|
20241129,144400,28860300,5250,5250,5250,5250,0
|
|
20241129,144300,28860300,5250,5250,5250,5250,0
|
|
20241129,144200,28860300,5250,5250,5250,5250,0
|
|
20241129,144100,28860300,5250,5250,5250,5250,0
|
|
20241129,144000,28860300,5250,5250,5250,5250,0
|
|
20241129,143900,28860300,5250,5250,5250,5250,0
|
|
20241129,143800,28860300,5250,5250,5250,5250,0
|
|
20241129,143700,28860300,5250,5250,5250,5250,1
|
|
20241129,143600,28855050,5250,5250,5250,5250,0
|
|
20241129,143500,28855050,5250,5250,5250,5250,0
|
|
20241129,143400,28855050,5250,5250,5250,5250,0
|
|
20241129,143300,28855050,5250,5250,5250,5250,0
|
|
20241129,143200,28855050,5250,5250,5250,5250,0
|
|
20241129,143100,28855050,5250,5250,5250,5250,20
|
|
20241129,143000,28750050,5250,5250,5250,5250,0
|
|
20241129,142900,28750050,5250,5250,5250,5250,0
|
|
20241129,142800,28750050,5250,5250,5250,5250,0
|
|
20241129,142700,28750050,5250,5250,5250,5250,0
|
|
20241129,142600,28750050,5250,5250,5250,5250,0
|
|
20241129,142500,28750050,5250,5250,5250,5250,0
|
|
20241129,142400,28750050,5250,5250,5250,5250,0
|
|
20241129,142300,28750050,5250,5250,5250,5250,0
|
|
20241129,142200,28750050,5250,5240,5250,5210,144
|
|
20241129,142100,27999220,5250,5250,5250,5250,0
|
|
20241129,142000,27999220,5250,5250,5250,5250,0
|
|
20241129,141900,27999220,5250,5250,5250,5250,0
|
|
20241129,141800,27999220,5250,5250,5250,5250,0
|
|
20241129,141700,27999220,5250,5250,5250,5250,0
|
|
20241129,141600,27999220,5250,5250,5250,5250,0
|
|
20241129,141500,27999220,5250,5250,5250,5250,0
|
|
20241129,141400,27999220,5250,5250,5250,5250,0
|
|
20241129,141300,27999220,5250,5250,5250,5250,0
|
|
20241129,141200,27999220,5250,5250,5250,5250,0
|
|
20241129,141100,27999220,5250,5250,5250,5250,0
|
|
20241129,141000,27999220,5250,5250,5250,5250,0
|
|
20241129,140900,27999220,5250,5250,5250,5250,0
|
|
20241129,140800,27999220,5250,5250,5250,5250,0
|
|
20241129,140700,27999220,5250,5250,5250,5250,0
|
|
20241129,140600,27999220,5250,5250,5250,5250,13
|
|
20241129,140500,27930970,5250,5250,5250,5250,0
|
|
20241129,140400,27930970,5250,5250,5250,5250,0
|
|
20241129,140300,27930970,5250,5250,5250,5250,0
|
|
20241129,140200,27930970,5250,5250,5250,5250,1
|
|
20241129,140100,27925720,5250,5250,5250,5250,0
|
|
20241129,140000,27925720,5250,5250,5250,5250,0
|
|
20241129,135900,27925720,5250,5250,5250,5250,0
|
|
20241129,135800,27925720,5250,5250,5250,5250,0
|
|
20241129,135700,27925720,5250,5250,5250,5250,0
|
|
20241129,135600,27925720,5250,5250,5250,5250,0
|
|
20241129,135500,27925720,5250,5250,5250,5250,0
|
|
20241129,135400,27925720,5250,5250,5250,5250,1
|
|
20241129,135300,27920470,5250,5240,5250,5240,45
|
|
20241129,135200,27684630,5240,5240,5240,5240,8
|
|
20241129,135100,27642710,5240,5240,5240,5240,0
|
|
20241129,135000,27642710,5240,5240,5240,5240,0
|
|
20241129,134900,27642710,5240,5240,5240,5240,0
|
|
20241129,134800,27642710,5240,5240,5240,5240,0
|
|
20241129,134700,27642710,5240,5240,5240,5240,0
|
|
20241129,134600,27642710,5240,5240,5240,5240,0
|
|
20241129,134500,27642710,5240,5240,5240,5240,0
|
|
20241129,134400,27642710,5240,5240,5240,5240,0
|
|
20241129,134300,27642710,5240,5240,5240,5240,0
|
|
20241129,134200,27642710,5240,5240,5240,5240,0
|
|
20241129,134100,27642710,5240,5230,5240,5200,1976
|
|
20241129,134000,17365280,5250,5250,5250,5250,0
|
|
20241129,133900,17365280,5250,5250,5250,5250,0
|
|
20241129,133800,17365280,5250,5250,5250,5250,0
|
|
20241129,133700,17365280,5250,5250,5250,5250,0
|
|
20241129,133600,17365280,5250,5250,5250,5250,0
|
|
20241129,133500,17365280,5250,5250,5250,5250,0
|
|
20241129,133400,17365280,5250,5250,5250,5250,0
|
|
20241129,133300,17365280,5250,5250,5250,5250,0
|
|
20241129,133200,17365280,5250,5250,5250,5250,0
|
|
20241129,133100,17365280,5250,5250,5250,5250,0
|
|
20241129,133000,17365280,5250,5250,5250,5250,0
|
|
20241129,132900,17365280,5250,5250,5250,5250,1
|
|
20241129,132800,17360030,5230,5230,5230,5230,4
|
|
20241129,132700,17339110,5250,5250,5250,5250,0
|
|
20241129,132600,17339110,5250,5250,5250,5250,0
|
|
20241129,132500,17339110,5250,5250,5250,5250,0
|
|
20241129,132400,17339110,5250,5250,5250,5250,0
|
|
20241129,132300,17339110,5250,5250,5250,5250,0
|
|
20241129,132200,17339110,5250,5250,5250,5250,0
|
|
20241129,132100,17339110,5250,5250,5250,5250,0
|
|
20241129,132000,17339110,5250,5250,5250,5250,50
|
|
20241129,131900,17076610,5250,5250,5250,5250,0
|
|
20241129,131800,17076610,5250,5250,5250,5250,0
|
|
20241129,131700,17076610,5250,5250,5250,5250,0
|
|
20241129,131600,17076610,5250,5250,5250,5250,0
|
|
20241129,131500,17076610,5250,5250,5250,5250,0
|
|
20241129,131400,17076610,5250,5250,5250,5250,0
|
|
20241129,131300,17076610,5250,5250,5250,5250,0
|
|
20241129,131200,17076610,5250,5250,5250,5250,0
|
|
20241129,131100,17076610,5250,5250,5250,5250,0
|
|
20241129,131000,17076610,5250,5250,5250,5250,0
|
|
20241129,130900,17076610,5250,5250,5250,5250,0
|
|
20241129,130800,17076610,5250,5250,5250,5250,0
|
|
20241129,130700,17076610,5250,5250,5250,5250,0
|
|
20241129,130600,17076610,5250,5250,5250,5250,0
|
|
20241129,130500,17076610,5250,5250,5250,5250,0
|
|
20241129,130400,17076610,5250,5250,5250,5250,0
|
|
20241129,130300,17076610,5250,5250,5250,5250,0
|
|
20241129,130200,17076610,5250,5250,5250,5250,0
|
|
20241129,130100,17076610,5250,5250,5250,5250,0
|
|
20241129,130000,17076610,5250,5250,5250,5250,0
|
|
20241129,125900,17076610,5250,5250,5250,5250,0
|
|
20241129,125800,17076610,5250,5250,5250,5250,0
|
|
20241129,125700,17076610,5250,5250,5250,5250,0
|
|
20241129,125600,17076610,5250,5250,5250,5250,0
|
|
20241129,125500,17076610,5250,5250,5250,5250,1
|
|
20241129,125400,17071360,5250,5250,5250,5250,0
|
|
20241129,125300,17071360,5250,5250,5250,5250,0
|
|
20241129,125200,17071360,5250,5250,5250,5250,0
|
|
20241129,125100,17071360,5250,5250,5250,5250,0
|
|
20241129,125000,17071360,5250,5250,5250,5250,0
|
|
20241129,124900,17071360,5250,5250,5250,5250,0
|
|
20241129,124800,17071360,5250,5250,5250,5250,0
|
|
20241129,124700,17071360,5250,5250,5250,5250,0
|
|
20241129,124600,17071360,5250,5250,5250,5250,0
|
|
20241129,124500,17071360,5250,5250,5250,5250,0
|
|
20241129,124400,17071360,5250,5250,5250,5250,0
|
|
20241129,124300,17071360,5250,5250,5250,5250,0
|
|
20241129,124200,17071360,5250,5250,5250,5250,0
|
|
20241129,124100,17071360,5250,5250,5250,5250,0
|
|
20241129,124000,17071360,5250,5250,5250,5250,0
|
|
20241129,123900,17071360,5250,5250,5250,5250,0
|
|
20241129,123800,17071360,5250,5250,5250,5250,0
|
|
20241129,123700,17071360,5250,5250,5250,5250,0
|
|
20241129,123600,17071360,5250,5250,5250,5250,0
|
|
20241129,123500,17071360,5250,5250,5250,5250,0
|
|
20241129,123400,17071360,5250,5250,5250,5250,0
|
|
20241129,123300,17071360,5250,5250,5250,5250,0
|
|
20241129,123200,17071360,5250,5250,5250,5250,0
|
|
20241129,123100,17071360,5250,5250,5250,5250,0
|
|
20241129,123000,17071360,5250,5250,5250,5250,0
|
|
20241129,122900,17071360,5250,5250,5250,5250,0
|
|
20241129,122800,17071360,5250,5250,5250,5250,0
|
|
20241129,122700,17071360,5250,5250,5250,5250,0
|
|
20241129,122600,17071360,5250,5250,5250,5250,0
|
|
20241129,122500,17071360,5250,5250,5250,5250,5
|
|
20241129,122400,17045110,5250,5250,5250,5250,0
|
|
20241129,122300,17045110,5250,5250,5250,5250,0
|
|
20241129,122200,17045110,5250,5250,5250,5250,0
|
|
20241129,122100,17045110,5250,5250,5250,5250,3
|
|
20241129,122000,17029360,5260,5260,5260,5260,0
|
|
20241129,121900,17029360,5260,5260,5260,5260,0
|
|
20241129,121800,17029360,5260,5260,5260,5260,0
|
|
20241129,121700,17029360,5260,5260,5260,5260,0
|
|
20241129,121600,17029360,5260,5260,5260,5260,0
|
|
20241129,121500,17029360,5260,5260,5260,5260,0
|
|
20241129,121400,17029360,5260,5260,5260,5260,0
|
|
20241129,121300,17029360,5260,5260,5260,5260,0
|
|
20241129,121200,17029360,5260,5260,5260,5260,0
|
|
20241129,121100,17029360,5260,5260,5260,5260,0
|
|
20241129,121000,17029360,5260,5260,5260,5260,0
|
|
20241129,120900,17029360,5260,5260,5260,5260,0
|
|
20241129,120800,17029360,5260,5260,5260,5260,0
|
|
20241129,120700,17029360,5260,5260,5260,5260,0
|
|
20241129,120600,17029360,5260,5240,5260,5240,16
|
|
20241129,120500,16945450,5240,5240,5240,5240,0
|
|
20241129,120400,16945450,5240,5240,5240,5240,0
|
|
20241129,120300,16945450,5240,5240,5240,5240,0
|
|
20241129,120200,16945450,5240,5210,5240,5210,56
|
|
20241129,120100,16653660,5200,5200,5200,5200,0
|
|
20241129,120000,16653660,5200,5200,5200,5200,0
|
|
20241129,115900,16653660,5200,5200,5200,5200,0
|
|
20241129,115800,16653660,5200,5200,5200,5200,0
|
|
20241129,115700,16653660,5200,5210,5210,5200,134
|
|
20241129,115600,15956670,5260,5250,5260,5250,11
|
|
20241129,115500,15898910,5210,5210,5210,5210,180
|
|
20241129,115400,14961110,5260,5260,5260,5260,0
|
|
20241129,115300,14961110,5260,5260,5260,5260,0
|
|
20241129,115200,14961110,5260,5260,5260,5260,0
|
|
20241129,115100,14961110,5260,5260,5260,5260,0
|
|
20241129,115000,14961110,5260,5260,5260,5260,1
|
|
20241129,114900,14955850,5220,5220,5220,5220,0
|
|
20241129,114800,14955850,5220,5220,5220,5220,26
|
|
20241129,114700,14820130,5260,5260,5260,5260,0
|
|
20241129,114600,14820130,5260,5260,5260,5260,0
|
|
20241129,114500,14820130,5260,5260,5260,5260,0
|
|
20241129,114400,14820130,5260,5260,5260,5260,1
|
|
20241129,114300,14814870,5260,5260,5260,5260,1
|
|
20241129,114200,14809610,5260,5230,5260,5230,102
|
|
20241129,114100,14276120,5230,5230,5230,5230,0
|
|
20241129,114000,14276120,5230,5230,5230,5230,29
|
|
20241129,113900,14124450,5270,5270,5270,5270,0
|
|
20241129,113800,14124450,5270,5270,5270,5270,0
|
|
20241129,113700,14124450,5270,5270,5270,5270,0
|
|
20241129,113600,14124450,5270,5270,5270,5270,0
|
|
20241129,113500,14124450,5270,5270,5270,5270,0
|
|
20241129,113400,14124450,5270,5270,5270,5270,0
|
|
20241129,113300,14124450,5270,5270,5270,5270,0
|
|
20241129,113200,14124450,5270,5270,5270,5270,0
|
|
20241129,113100,14124450,5270,5270,5270,5270,0
|
|
20241129,113000,14124450,5270,5270,5270,5270,0
|
|
20241129,112900,14124450,5270,5270,5270,5270,10
|
|
20241129,112800,14071750,5270,5270,5270,5270,0
|
|
20241129,112700,14071750,5270,5270,5270,5270,0
|
|
20241129,112600,14071750,5270,5270,5270,5270,0
|
|
20241129,112500,14071750,5270,5270,5270,5270,0
|
|
20241129,112400,14071750,5270,5270,5270,5270,0
|
|
20241129,112300,14071750,5270,5240,5270,5240,4
|
|
20241129,112200,14050730,5240,5270,5270,5240,20
|
|
20241129,112100,13945900,5260,5260,5260,5260,0
|
|
20241129,112000,13945900,5260,5260,5260,5260,17
|
|
20241129,111900,13856480,5260,5260,5260,5260,0
|
|
20241129,111800,13856480,5260,5260,5260,5260,0
|
|
20241129,111700,13856480,5260,5260,5260,5260,0
|
|
20241129,111600,13856480,5260,5260,5260,5260,0
|
|
20241129,111500,13856480,5260,5260,5260,5260,0
|
|
20241129,111400,13856480,5260,5260,5260,5260,0
|
|
20241129,111300,13856480,5260,5260,5260,5260,0
|
|
20241129,111200,13856480,5260,5260,5260,5260,0
|
|
20241129,111100,13856480,5260,5260,5260,5260,0
|
|
20241129,111000,13856480,5260,5260,5260,5260,0
|
|
20241129,110900,13856480,5260,5260,5260,5260,0
|
|
20241129,110800,13856480,5260,5260,5260,5260,0
|
|
20241129,110700,13856480,5260,5260,5260,5260,0
|
|
20241129,110600,13856480,5260,5260,5260,5260,0
|
|
20241129,110500,13856480,5260,5260,5260,5260,0
|
|
20241129,110400,13856480,5260,5260,5260,5260,0
|
|
20241129,110300,13856480,5260,5260,5260,5260,0
|
|
20241129,110200,13856480,5260,5260,5260,5260,0
|
|
20241129,110100,13856480,5260,5260,5260,5260,0
|
|
20241129,110000,13856480,5260,5260,5260,5260,19
|
|
20241129,105900,13756540,5260,5260,5260,5260,0
|
|
20241129,105800,13756540,5260,5260,5260,5260,5
|
|
20241129,105700,13730240,5260,5260,5260,5260,0
|
|
20241129,105600,13730240,5260,5260,5260,5260,0
|
|
20241129,105500,13730240,5260,5260,5260,5260,0
|
|
20241129,105400,13730240,5260,5260,5260,5260,0
|
|
20241129,105300,13730240,5260,5260,5260,5260,0
|
|
20241129,105200,13730240,5260,5260,5260,5260,0
|
|
20241129,105100,13730240,5260,5260,5260,5260,2
|
|
20241129,105000,13719720,5270,5270,5270,5270,0
|
|
20241129,104900,13719720,5270,5270,5270,5270,0
|
|
20241129,104800,13719720,5270,5270,5270,5270,0
|
|
20241129,104700,13719720,5270,5270,5270,5270,0
|
|
20241129,104600,13719720,5270,5270,5270,5270,0
|
|
20241129,104500,13719720,5270,5270,5270,5270,0
|
|
20241129,104400,13719720,5270,5270,5270,5270,0
|
|
20241129,104300,13719720,5270,5270,5270,5270,0
|
|
20241129,104200,13719720,5270,5270,5270,5270,0
|
|
20241129,104100,13719720,5270,5270,5270,5270,0
|
|
20241129,104000,13719720,5270,5270,5270,5270,0
|
|
20241129,103900,13719720,5270,5270,5270,5270,0
|
|
20241129,103800,13719720,5270,5270,5270,5270,0
|
|
20241129,103700,13719720,5270,5270,5270,5270,0
|
|
20241129,103600,13719720,5270,5270,5270,5270,0
|
|
20241129,103500,13719720,5270,5270,5270,5270,0
|
|
20241129,103400,13719720,5270,5270,5270,5270,0
|
|
20241129,103300,13719720,5270,5270,5270,5270,1
|
|
20241129,103200,13714450,5260,5260,5260,5260,1
|
|
20241129,103100,13709190,5280,5280,5280,5280,0
|
|
20241129,103000,13709190,5280,5280,5280,5280,0
|
|
20241129,102900,13709190,5280,5280,5280,5280,0
|
|
20241129,102800,13709190,5280,5280,5280,5280,0
|
|
20241129,102700,13709190,5280,5280,5280,5280,0
|
|
20241129,102600,13709190,5280,5280,5280,5280,0
|
|
20241129,102500,13709190,5280,5280,5280,5280,0
|
|
20241129,102400,13709190,5280,5280,5280,5280,2
|
|
20241129,102300,13698630,5280,5280,5280,5280,0
|
|
20241129,102200,13698630,5280,5270,5280,5270,2
|
|
20241129,102100,13688080,5280,5280,5280,5280,0
|
|
20241129,102000,13688080,5280,5280,5280,5280,0
|
|
20241129,101900,13688080,5280,5280,5280,5280,0
|
|
20241129,101800,13688080,5280,5280,5280,5280,0
|
|
20241129,101700,13688080,5280,5280,5280,5280,0
|
|
20241129,101600,13688080,5280,5280,5280,5280,0
|
|
20241129,101500,13688080,5280,5280,5280,5280,0
|
|
20241129,101400,13688080,5280,5280,5280,5280,70
|
|
20241129,101300,13318480,5280,5280,5280,5280,2
|
|
20241129,101200,13307920,5260,5260,5260,5260,60
|
|
20241129,101100,12992320,5260,5260,5260,5260,0
|
|
20241129,101000,12992320,5260,5260,5260,5260,0
|
|
20241129,100900,12992320,5260,5220,5260,5220,31
|
|
20241129,100800,12830460,5260,5260,5260,5260,0
|
|
20241129,100700,12830460,5260,5260,5260,5260,0
|
|
20241129,100600,12830460,5260,5260,5260,5260,5
|
|
20241129,100500,12804160,5260,5220,5260,5220,54
|
|
20241129,100400,12522200,5230,5250,5260,5230,408
|
|
20241129,100300,10384270,5270,5270,5270,5270,0
|
|
20241129,100200,10384270,5270,5270,5270,5270,0
|
|
20241129,100100,10384270,5270,5270,5270,5270,757
|
|
20241129,100000,6394880,5280,5280,5280,5280,0
|
|
20241129,095900,6394880,5280,5280,5280,5280,0
|
|
20241129,095800,6394880,5280,5280,5280,5280,0
|
|
20241129,095700,6394880,5280,5280,5280,5280,0
|
|
20241129,095600,6394880,5280,5280,5280,5280,0
|
|
20241129,095500,6394880,5280,5280,5280,5280,0
|
|
20241129,095400,6394880,5280,5280,5280,5280,0
|
|
20241129,095300,6394880,5280,5280,5280,5280,0
|
|
20241129,095200,6394880,5280,5280,5280,5280,0
|
|
20241129,095100,6394880,5280,5280,5280,5280,0
|
|
20241129,095000,6394880,5280,5270,5280,5270,3
|
|
20241129,094900,6379060,5260,5280,5280,5260,22
|
|
20241129,094800,6262940,5280,5280,5280,5280,0
|
|
20241129,094700,6262940,5280,5280,5280,5280,0
|
|
20241129,094600,6262940,5280,5280,5280,5280,0
|
|
20241129,094500,6262940,5280,5280,5280,5280,1
|
|
20241129,094400,6257660,5280,5280,5280,5280,0
|
|
20241129,094300,6257660,5280,5280,5280,5280,1
|
|
20241129,094200,6252380,5280,5270,5280,5270,9
|
|
20241129,094100,6204870,5270,5270,5270,5270,0
|
|
20241129,094000,6204870,5270,5270,5270,5270,0
|
|
20241129,093900,6204870,5270,5270,5270,5270,0
|
|
20241129,093800,6204870,5270,5270,5270,5270,0
|
|
20241129,093700,6204870,5270,5270,5270,5270,0
|
|
20241129,093600,6204870,5270,5280,5280,5270,4
|
|
20241129,093500,6183770,5280,5280,5280,5280,0
|
|
20241129,093400,6183770,5280,5280,5280,5280,0
|
|
20241129,093300,6183770,5280,5280,5280,5280,0
|
|
20241129,093200,6183770,5280,5280,5280,5280,20
|
|
20241129,093100,6078170,5270,5270,5270,5270,0
|
|
20241129,093000,6078170,5270,5270,5270,5270,0
|
|
20241129,092900,6078170,5270,5270,5270,5270,0
|
|
20241129,092800,6078170,5270,5270,5270,5270,0
|
|
20241129,092700,6078170,5270,5270,5270,5270,0
|
|
20241129,092600,6078170,5270,5270,5270,5270,194
|
|
20241129,092500,5055790,5270,5270,5270,5270,0
|
|
20241129,092400,5055790,5270,5270,5270,5270,0
|
|
20241129,092300,5055790,5270,5250,5270,5250,151
|
|
20241129,092200,4263020,5270,5270,5270,5270,0
|
|
20241129,092100,4263020,5270,5270,5270,5270,5
|
|
20241129,092000,4236670,5270,5260,5270,5260,2
|
|
20241129,091900,4226140,5280,5280,5280,5280,0
|
|
20241129,091800,4226140,5280,5280,5280,5280,0
|
|
20241129,091700,4226140,5280,5280,5280,5280,0
|
|
20241129,091600,4226140,5280,5280,5280,5280,0
|
|
20241129,091500,4226140,5280,5280,5280,5280,0
|
|
20241129,091400,4226140,5280,5280,5280,5280,0
|
|
20241129,091300,4226140,5280,5280,5280,5280,0
|
|
20241129,091200,4226140,5280,5280,5280,5280,0
|
|
20241129,091100,4226140,5280,5280,5280,5280,1
|
|
20241129,091000,4220860,5230,5230,5230,5230,0
|
|
20241129,090900,4220860,5230,5230,5230,5230,18
|
|
20241129,090800,4126720,5280,5280,5280,5280,0
|
|
20241129,090700,4126720,5280,5280,5280,5280,1
|
|
20241129,090600,4121440,5350,5350,5350,5350,0
|
|
20241129,090500,4121440,5350,5350,5350,5350,0
|
|
20241129,090400,4121440,5350,5350,5350,5350,0
|
|
20241129,090300,4121440,5350,5350,5350,5350,0
|
|
20241129,090200,4121440,5350,5350,5350,5350,1
|
|
20241129,090100,4116090,5310,5310,5310,5310,30
|
|
20241129,090000,3956790,5330,5240,5390,5240,753
|