574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183100,293225815,3805,3805,3805,3805,2573
|
|
20241129,183000,293225815,3805,3805,3805,3805,0
|
|
20241129,182900,293225815,3805,3805,3805,3805,0
|
|
20241129,182800,293225815,3805,3805,3805,3805,0
|
|
20241129,182700,293225815,3805,3805,3805,3805,0
|
|
20241129,182600,293225815,3805,3805,3805,3805,0
|
|
20241129,182500,293225815,3805,3805,3805,3805,0
|
|
20241129,182400,293225815,3805,3805,3805,3805,0
|
|
20241129,182300,293225815,3805,3805,3805,3805,0
|
|
20241129,182200,293225815,3805,3805,3805,3805,0
|
|
20241129,182100,293225815,3805,3805,3805,3805,0
|
|
20241129,182000,293225815,3805,3805,3805,3805,0
|
|
20241129,181900,293225815,3805,3805,3805,3805,0
|
|
20241129,181800,293225815,3805,3805,3805,3805,0
|
|
20241129,181700,293225815,3805,3805,3805,3805,0
|
|
20241129,181600,293225815,3805,3805,3805,3805,0
|
|
20241129,181500,293225815,3805,3805,3805,3805,0
|
|
20241129,181400,293225815,3805,3805,3805,3805,0
|
|
20241129,181300,293225815,3805,3805,3805,3805,0
|
|
20241129,181200,293225815,3805,3805,3805,3805,0
|
|
20241129,181100,293225815,3805,3805,3805,3805,0
|
|
20241129,181000,293225815,3805,3805,3805,3805,0
|
|
20241129,180900,293225815,3805,3805,3805,3805,0
|
|
20241129,180800,293225815,3805,3805,3805,3805,0
|
|
20241129,180700,293225815,3805,3805,3805,3805,0
|
|
20241129,180600,293225815,3805,3805,3805,3805,0
|
|
20241129,180500,293225815,3805,3805,3805,3805,0
|
|
20241129,180400,293225815,3805,3805,3805,3805,0
|
|
20241129,180300,293225815,3805,3805,3805,3805,0
|
|
20241129,180200,293225815,3805,3805,3805,3805,0
|
|
20241129,180100,293225815,3805,3805,3805,3805,2573
|
|
20241129,180000,293225815,3805,3805,3805,3805,0
|
|
20241129,175900,293225815,3805,3805,3805,3805,0
|
|
20241129,175800,293225815,3805,3805,3805,3805,0
|
|
20241129,175700,293225815,3805,3805,3805,3805,0
|
|
20241129,175600,293225815,3805,3805,3805,3805,0
|
|
20241129,175500,293225815,3805,3805,3805,3805,0
|
|
20241129,175400,293225815,3805,3805,3805,3805,0
|
|
20241129,175300,293225815,3805,3805,3805,3805,0
|
|
20241129,175200,293225815,3805,3805,3805,3805,0
|
|
20241129,175100,293225815,3805,3805,3805,3805,0
|
|
20241129,175000,293225815,3805,3805,3805,3805,0
|
|
20241129,174900,293225815,3805,3805,3805,3805,0
|
|
20241129,174800,293225815,3805,3805,3805,3805,0
|
|
20241129,174700,293225815,3805,3805,3805,3805,0
|
|
20241129,174600,293225815,3805,3805,3805,3805,0
|
|
20241129,174500,293225815,3805,3805,3805,3805,0
|
|
20241129,174400,293225815,3805,3805,3805,3805,0
|
|
20241129,174300,293225815,3805,3805,3805,3805,0
|
|
20241129,174200,293225815,3805,3805,3805,3805,0
|
|
20241129,174100,293225815,3805,3805,3805,3805,0
|
|
20241129,174000,293225815,3805,3805,3805,3805,0
|
|
20241129,173900,293225815,3805,3805,3805,3805,0
|
|
20241129,173800,293225815,3805,3805,3805,3805,0
|
|
20241129,173700,293225815,3805,3805,3805,3805,0
|
|
20241129,173600,293225815,3805,3805,3805,3805,0
|
|
20241129,173500,293225815,3805,3805,3805,3805,0
|
|
20241129,173400,293225815,3805,3805,3805,3805,0
|
|
20241129,173300,293225815,3805,3805,3805,3805,0
|
|
20241129,173200,293225815,3805,3805,3805,3805,0
|
|
20241129,173100,293225815,3805,3805,3805,3805,2573
|
|
20241129,173000,293225815,3805,3805,3805,3805,0
|
|
20241129,172900,293225815,3805,3805,3805,3805,0
|
|
20241129,172800,293225815,3805,3805,3805,3805,0
|
|
20241129,172700,293225815,3805,3805,3805,3805,0
|
|
20241129,172600,293225815,3805,3805,3805,3805,0
|
|
20241129,172500,293225815,3805,3805,3805,3805,0
|
|
20241129,172400,293225815,3805,3805,3805,3805,0
|
|
20241129,172300,293225815,3805,3805,3805,3805,0
|
|
20241129,172200,293225815,3805,3805,3805,3805,0
|
|
20241129,172100,293225815,3805,3805,3805,3805,0
|
|
20241129,172000,293225815,3805,3805,3805,3805,0
|
|
20241129,171900,293225815,3805,3805,3805,3805,0
|
|
20241129,171800,293225815,3805,3805,3805,3805,0
|
|
20241129,171700,293225815,3805,3805,3805,3805,0
|
|
20241129,171600,293225815,3805,3805,3805,3805,0
|
|
20241129,171500,293225815,3805,3805,3805,3805,0
|
|
20241129,171400,293225815,3805,3805,3805,3805,0
|
|
20241129,171300,293225815,3805,3805,3805,3805,0
|
|
20241129,171200,293225815,3805,3805,3805,3805,0
|
|
20241129,171100,293225815,3805,3805,3805,3805,0
|
|
20241129,171000,293225815,3805,3805,3805,3805,0
|
|
20241129,170900,293225815,3805,3805,3805,3805,0
|
|
20241129,170800,293225815,3805,3805,3805,3805,0
|
|
20241129,170700,293225815,3805,3805,3805,3805,0
|
|
20241129,170600,293225815,3805,3805,3805,3805,0
|
|
20241129,170500,293225815,3805,3805,3805,3805,0
|
|
20241129,170400,293225815,3805,3805,3805,3805,0
|
|
20241129,170300,293225815,3805,3805,3805,3805,0
|
|
20241129,170200,293225815,3805,3805,3805,3805,0
|
|
20241129,170100,293225815,3805,3805,3805,3805,2573
|
|
20241129,170000,293225815,3805,3805,3805,3805,0
|
|
20241129,165900,293225815,3805,3805,3805,3805,0
|
|
20241129,165800,293225815,3805,3805,3805,3805,0
|
|
20241129,165700,293225815,3805,3805,3805,3805,0
|
|
20241129,165600,293225815,3805,3805,3805,3805,0
|
|
20241129,165500,293225815,3805,3805,3805,3805,0
|
|
20241129,165400,293225815,3805,3805,3805,3805,0
|
|
20241129,165300,293225815,3805,3805,3805,3805,0
|
|
20241129,165200,293225815,3805,3805,3805,3805,0
|
|
20241129,165100,293225815,3805,3805,3805,3805,0
|
|
20241129,165000,293225815,3805,3805,3805,3805,0
|
|
20241129,164900,293225815,3805,3805,3805,3805,0
|
|
20241129,164800,293225815,3805,3805,3805,3805,0
|
|
20241129,164700,293225815,3805,3805,3805,3805,0
|
|
20241129,164600,293225815,3805,3805,3805,3805,0
|
|
20241129,164500,293225815,3805,3805,3805,3805,0
|
|
20241129,164400,293225815,3805,3805,3805,3805,0
|
|
20241129,164300,293225815,3805,3805,3805,3805,0
|
|
20241129,164200,293225815,3805,3805,3805,3805,0
|
|
20241129,164100,293225815,3805,3805,3805,3805,0
|
|
20241129,164000,293225815,3805,3805,3805,3805,0
|
|
20241129,163900,293225815,3805,3805,3805,3805,0
|
|
20241129,163800,293225815,3805,3805,3805,3805,0
|
|
20241129,163700,293225815,3805,3805,3805,3805,0
|
|
20241129,163600,293225815,3805,3805,3805,3805,0
|
|
20241129,163500,293225815,3805,3805,3805,3805,0
|
|
20241129,163400,293225815,3805,3805,3805,3805,0
|
|
20241129,163300,293225815,3805,3805,3805,3805,0
|
|
20241129,163200,293225815,3805,3805,3805,3805,0
|
|
20241129,163100,293225815,3805,3805,3805,3805,2573
|
|
20241129,163000,293225815,3805,3805,3805,3805,0
|
|
20241129,162900,293225815,3805,3805,3805,3805,0
|
|
20241129,162800,293225815,3805,3805,3805,3805,0
|
|
20241129,162700,293225815,3805,3805,3805,3805,0
|
|
20241129,162600,293225815,3805,3805,3805,3805,0
|
|
20241129,162500,293225815,3805,3805,3805,3805,0
|
|
20241129,162400,293225815,3805,3805,3805,3805,0
|
|
20241129,162300,293225815,3805,3805,3805,3805,0
|
|
20241129,162200,293225815,3805,3805,3805,3805,0
|
|
20241129,162100,293225815,3805,3805,3805,3805,0
|
|
20241129,162000,293225815,3805,3805,3805,3805,0
|
|
20241129,161900,293225815,3805,3805,3805,3805,0
|
|
20241129,161800,293225815,3805,3805,3805,3805,0
|
|
20241129,161700,293225815,3805,3805,3805,3805,0
|
|
20241129,161600,293225815,3805,3805,3805,3805,0
|
|
20241129,161500,293225815,3805,3805,3805,3805,0
|
|
20241129,161400,293225815,3805,3805,3805,3805,0
|
|
20241129,161300,293225815,3805,3805,3805,3805,0
|
|
20241129,161200,293225815,3805,3805,3805,3805,0
|
|
20241129,161100,293225815,3805,3805,3805,3805,0
|
|
20241129,161000,293225815,3805,3805,3805,3805,0
|
|
20241129,160900,293225815,3805,3805,3805,3805,0
|
|
20241129,160800,293225815,3805,3805,3805,3805,0
|
|
20241129,160700,293225815,3805,3805,3805,3805,0
|
|
20241129,160600,293225815,3805,3805,3805,3805,0
|
|
20241129,160500,293225815,3805,3805,3805,3805,0
|
|
20241129,160400,293225815,3805,3805,3805,3805,0
|
|
20241129,160300,293225815,3805,3805,3805,3805,0
|
|
20241129,160200,293225815,3805,3805,3805,3805,0
|
|
20241129,160100,293225815,3805,3805,3805,3805,2573
|
|
20241129,160000,293225815,3805,3805,3805,3805,0
|
|
20241129,155900,293225815,3805,3805,3805,3805,0
|
|
20241129,155800,293225815,3805,3805,3805,3805,0
|
|
20241129,155700,293225815,3805,3805,3805,3805,0
|
|
20241129,155600,293225815,3805,3805,3805,3805,0
|
|
20241129,155500,293225815,3805,3805,3805,3805,0
|
|
20241129,155400,293225815,3805,3805,3805,3805,0
|
|
20241129,155300,293225815,3805,3805,3805,3805,0
|
|
20241129,155200,293225815,3805,3805,3805,3805,0
|
|
20241129,155100,293225815,3805,3805,3805,3805,0
|
|
20241129,155000,293225815,3805,3805,3805,3805,0
|
|
20241129,154900,293225815,3805,3805,3805,3805,0
|
|
20241129,154800,293225815,3805,3805,3805,3805,0
|
|
20241129,154700,293225815,3805,3805,3805,3805,0
|
|
20241129,154600,293225815,3805,3805,3805,3805,0
|
|
20241129,154500,293225815,3805,3805,3805,3805,0
|
|
20241129,154400,293225815,3805,3805,3805,3805,0
|
|
20241129,154300,293225815,3805,3805,3805,3805,0
|
|
20241129,154200,293225815,3805,3805,3805,3805,0
|
|
20241129,154100,293225815,3805,3805,3805,3805,0
|
|
20241129,154000,293225815,3805,3805,3805,3805,0
|
|
20241129,153900,293225815,3805,3805,3805,3805,0
|
|
20241129,153800,293225815,3805,3805,3805,3805,0
|
|
20241129,153700,293225815,3805,3805,3805,3805,0
|
|
20241129,153600,293225815,3805,3805,3805,3805,0
|
|
20241129,153500,293225815,3805,3805,3805,3805,0
|
|
20241129,153400,293225815,3805,3805,3805,3805,0
|
|
20241129,153300,293225815,3805,3805,3805,3805,0
|
|
20241129,153200,293225815,3805,3805,3805,3805,0
|
|
20241129,153100,293225815,3805,3805,3805,3805,2573
|
|
20241129,153000,293225815,3805,3805,3805,3805,2573
|
|
20241129,152900,283435550,3815,3815,3815,3815,0
|
|
20241129,152800,283435550,3815,3815,3815,3815,0
|
|
20241129,152700,283435550,3815,3815,3815,3815,0
|
|
20241129,152600,283435550,3815,3815,3815,3815,0
|
|
20241129,152500,283435550,3815,3815,3815,3815,0
|
|
20241129,152400,283435550,3815,3815,3815,3815,0
|
|
20241129,152300,283435550,3815,3815,3815,3815,0
|
|
20241129,152200,283435550,3815,3815,3815,3815,0
|
|
20241129,152100,283435550,3815,3815,3815,3815,0
|
|
20241129,152000,283435550,3815,3815,3815,3815,0
|
|
20241129,151900,283435550,3815,3815,3815,3815,1
|
|
20241129,151800,283431735,3815,3815,3815,3815,51
|
|
20241129,151700,283237170,3815,3815,3815,3815,7
|
|
20241129,151600,283210465,3815,3815,3815,3815,0
|
|
20241129,151500,283210465,3815,3815,3815,3815,0
|
|
20241129,151400,283210465,3815,3815,3815,3815,0
|
|
20241129,151300,283210465,3815,3815,3815,3815,0
|
|
20241129,151200,283210465,3815,3815,3815,3815,0
|
|
20241129,151100,283210465,3815,3815,3815,3815,218
|
|
20241129,151000,282378795,3815,3815,3815,3815,4
|
|
20241129,150900,282363535,3810,3810,3810,3810,0
|
|
20241129,150800,282363535,3810,3810,3810,3810,0
|
|
20241129,150700,282363535,3810,3810,3810,3810,0
|
|
20241129,150600,282363535,3810,3810,3810,3810,30
|
|
20241129,150500,282249235,3810,3810,3810,3810,30
|
|
20241129,150400,282134935,3810,3810,3810,3810,0
|
|
20241129,150300,282134935,3810,3810,3810,3810,3
|
|
20241129,150200,282123505,3795,3810,3810,3795,68
|
|
20241129,150100,281865115,3810,3810,3810,3810,20
|
|
20241129,150000,281788915,3815,3815,3815,3815,0
|
|
20241129,145900,281788915,3815,3810,3815,3810,1030
|
|
20241129,145800,277864465,3810,3810,3810,3810,0
|
|
20241129,145700,277864465,3810,3810,3810,3810,10
|
|
20241129,145600,277826365,3810,3800,3810,3800,33
|
|
20241129,145500,277700865,3810,3810,3810,3810,0
|
|
20241129,145400,277700865,3810,3810,3810,3810,0
|
|
20241129,145300,277700865,3810,3810,3810,3810,10
|
|
20241129,145200,277662765,3810,3810,3810,3810,10
|
|
20241129,145100,277624665,3810,3810,3810,3810,0
|
|
20241129,145000,277624665,3810,3810,3810,3810,0
|
|
20241129,144900,277624665,3810,3810,3810,3810,150
|
|
20241129,144800,277053165,3810,3810,3810,3810,100
|
|
20241129,144700,276672165,3810,3810,3810,3810,0
|
|
20241129,144600,276672165,3810,3810,3810,3810,35
|
|
20241129,144500,276538815,3810,3810,3810,3810,0
|
|
20241129,144400,276538815,3810,3810,3810,3810,12
|
|
20241129,144300,276493095,3810,3810,3810,3810,13
|
|
20241129,144200,276443565,3810,3810,3810,3810,10
|
|
20241129,144100,276405465,3800,3800,3800,3800,100
|
|
20241129,144000,276025465,3810,3810,3810,3810,0
|
|
20241129,143900,276025465,3810,3810,3810,3810,0
|
|
20241129,143800,276025465,3810,3810,3810,3810,10
|
|
20241129,143700,275987365,3810,3815,3815,3810,733
|
|
20241129,143600,273194535,3810,3810,3810,3810,1600
|
|
20241129,143500,267098535,3815,3810,3815,3810,11
|
|
20241129,143400,267056575,3815,3810,3815,3810,7706
|
|
20241129,143300,237696665,3810,3810,3810,3810,0
|
|
20241129,143200,237696665,3810,3800,3810,3800,21
|
|
20241129,143100,237616765,3810,3810,3810,3810,0
|
|
20241129,143000,237616765,3810,3810,3810,3810,0
|
|
20241129,142900,237616765,3810,3805,3810,3805,50
|
|
20241129,142800,237426490,3810,3805,3810,3805,95
|
|
20241129,142700,237064960,3810,3810,3810,3810,0
|
|
20241129,142600,237064960,3810,3810,3810,3810,208
|
|
20241129,142500,236272480,3810,3795,3810,3795,2010
|
|
20241129,142400,228644380,3810,3810,3810,3810,10
|
|
20241129,142300,228606280,3795,3800,3800,3795,1500
|
|
20241129,142200,222912225,3810,3810,3810,3810,45
|
|
20241129,142100,222740775,3810,3810,3810,3810,0
|
|
20241129,142000,222740775,3810,3810,3810,3810,10
|
|
20241129,141900,222702675,3805,3805,3805,3805,1
|
|
20241129,141800,222698870,3805,3805,3805,3805,1477
|
|
20241129,141700,217078885,3805,3805,3805,3805,0
|
|
20241129,141600,217078885,3805,3805,3805,3805,0
|
|
20241129,141500,217078885,3805,3805,3805,3805,1000
|
|
20241129,141400,213273885,3805,3805,3805,3805,5
|
|
20241129,141300,213254860,3805,3805,3805,3805,0
|
|
20241129,141200,213254860,3805,3805,3805,3805,0
|
|
20241129,141100,213254860,3805,3805,3805,3805,0
|
|
20241129,141000,213254860,3805,3805,3805,3805,0
|
|
20241129,140900,213254860,3805,3805,3805,3805,0
|
|
20241129,140800,213254860,3805,3805,3805,3805,3164
|
|
20241129,140700,201215840,3810,3810,3810,3810,1
|
|
20241129,140600,201212030,3810,3810,3810,3810,0
|
|
20241129,140500,201212030,3810,3810,3810,3810,0
|
|
20241129,140400,201212030,3810,3810,3810,3810,1
|
|
20241129,140300,201208220,3810,3810,3810,3810,0
|
|
20241129,140200,201208220,3810,3810,3810,3810,0
|
|
20241129,140100,201208220,3810,3810,3810,3810,0
|
|
20241129,140000,201208220,3810,3810,3810,3810,0
|
|
20241129,135900,201208220,3810,3810,3810,3810,0
|
|
20241129,135800,201208220,3810,3810,3810,3810,0
|
|
20241129,135700,201208220,3810,3810,3810,3810,0
|
|
20241129,135600,201208220,3810,3810,3810,3810,0
|
|
20241129,135500,201208220,3810,3810,3810,3810,0
|
|
20241129,135400,201208220,3810,3810,3810,3810,10
|
|
20241129,135300,201170120,3810,3810,3810,3810,0
|
|
20241129,135200,201170120,3810,3810,3810,3810,0
|
|
20241129,135100,201170120,3810,3810,3810,3810,0
|
|
20241129,135000,201170120,3810,3810,3810,3810,54
|
|
20241129,134900,200964380,3810,3810,3810,3810,0
|
|
20241129,134800,200964380,3810,3810,3810,3810,0
|
|
20241129,134700,200964380,3810,3810,3810,3810,1
|
|
20241129,134600,200960570,3805,3805,3805,3805,0
|
|
20241129,134500,200960570,3805,3805,3805,3805,0
|
|
20241129,134400,200960570,3805,3805,3805,3805,0
|
|
20241129,134300,200960570,3805,3805,3805,3805,0
|
|
20241129,134200,200960570,3805,3805,3805,3805,0
|
|
20241129,134100,200960570,3805,3805,3805,3805,0
|
|
20241129,134000,200960570,3805,3805,3805,3805,1000
|
|
20241129,133900,197155570,3805,3805,3805,3805,0
|
|
20241129,133800,197155570,3805,3805,3805,3805,200
|
|
20241129,133700,196394570,3810,3810,3810,3810,0
|
|
20241129,133600,196394570,3810,3810,3810,3810,0
|
|
20241129,133500,196394570,3810,3810,3810,3810,0
|
|
20241129,133400,196394570,3810,3810,3810,3810,100
|
|
20241129,133300,196013570,3815,3815,3815,3815,30
|
|
20241129,133200,195899120,3815,3815,3815,3815,0
|
|
20241129,133100,195899120,3815,3815,3815,3815,0
|
|
20241129,133000,195899120,3815,3815,3815,3815,0
|
|
20241129,132900,195899120,3815,3815,3815,3815,1
|
|
20241129,132800,195895305,3810,3810,3810,3810,0
|
|
20241129,132700,195895305,3810,3810,3810,3810,150
|
|
20241129,132600,195323805,3810,3810,3810,3810,0
|
|
20241129,132500,195323805,3810,3810,3810,3810,0
|
|
20241129,132400,195323805,3810,3810,3810,3810,0
|
|
20241129,132300,195323805,3810,3810,3810,3810,0
|
|
20241129,132200,195323805,3810,3810,3810,3810,0
|
|
20241129,132100,195323805,3810,3810,3810,3810,0
|
|
20241129,132000,195323805,3810,3810,3810,3810,99
|
|
20241129,131900,194946615,3810,3810,3810,3810,5
|
|
20241129,131800,194927565,3815,3815,3815,3815,0
|
|
20241129,131700,194927565,3815,3815,3815,3815,0
|
|
20241129,131600,194927565,3815,3815,3815,3815,0
|
|
20241129,131500,194927565,3815,3815,3815,3815,1
|
|
20241129,131400,194923750,3810,3810,3810,3810,0
|
|
20241129,131300,194923750,3810,3810,3810,3810,0
|
|
20241129,131200,194923750,3810,3810,3810,3810,2
|
|
20241129,131100,194916130,3810,3810,3810,3810,0
|
|
20241129,131000,194916130,3810,3810,3810,3810,0
|
|
20241129,130900,194916130,3810,3810,3810,3810,0
|
|
20241129,130800,194916130,3810,3810,3810,3810,0
|
|
20241129,130700,194916130,3810,3810,3810,3810,0
|
|
20241129,130600,194916130,3810,3810,3810,3810,2599
|
|
20241129,130500,185013940,3810,3810,3810,3810,5
|
|
20241129,130400,184994890,3810,3810,3810,3810,100
|
|
20241129,130300,184613890,3810,3810,3810,3810,0
|
|
20241129,130200,184613890,3810,3810,3810,3810,0
|
|
20241129,130100,184613890,3810,3805,3810,3805,298
|
|
20241129,130000,183479685,3810,3810,3810,3810,0
|
|
20241129,125900,183479685,3810,3810,3810,3810,0
|
|
20241129,125800,183479685,3810,3810,3810,3810,0
|
|
20241129,125700,183479685,3810,3810,3810,3810,0
|
|
20241129,125600,183479685,3810,3810,3810,3810,0
|
|
20241129,125500,183479685,3810,3810,3810,3810,0
|
|
20241129,125400,183479685,3810,3810,3810,3810,0
|
|
20241129,125300,183479685,3810,3810,3810,3810,0
|
|
20241129,125200,183479685,3810,3810,3810,3810,0
|
|
20241129,125100,183479685,3810,3810,3810,3810,1
|
|
20241129,125000,183475875,3795,3795,3795,3795,0
|
|
20241129,124900,183475875,3795,3795,3795,3795,0
|
|
20241129,124800,183475875,3795,3795,3795,3795,0
|
|
20241129,124700,183475875,3795,3795,3795,3795,6
|
|
20241129,124600,183453105,3810,3810,3810,3810,0
|
|
20241129,124500,183453105,3810,3810,3810,3810,0
|
|
20241129,124400,183453105,3810,3810,3810,3810,0
|
|
20241129,124300,183453105,3810,3810,3810,3810,0
|
|
20241129,124200,183453105,3810,3810,3810,3810,0
|
|
20241129,124100,183453105,3810,3810,3810,3810,0
|
|
20241129,124000,183453105,3810,3810,3810,3810,0
|
|
20241129,123900,183453105,3810,3810,3810,3810,65
|
|
20241129,123800,183205455,3810,3810,3810,3810,4
|
|
20241129,123700,183190215,3810,3810,3810,3810,0
|
|
20241129,123600,183190215,3810,3810,3810,3810,0
|
|
20241129,123500,183190215,3810,3810,3810,3810,0
|
|
20241129,123400,183190215,3810,3810,3810,3810,0
|
|
20241129,123300,183190215,3810,3810,3810,3810,1
|
|
20241129,123200,183186405,3810,3810,3810,3810,0
|
|
20241129,123100,183186405,3810,3810,3810,3810,0
|
|
20241129,123000,183186405,3810,3810,3810,3810,0
|
|
20241129,122900,183186405,3810,3810,3810,3810,0
|
|
20241129,122800,183186405,3810,3810,3810,3810,2
|
|
20241129,122700,183178785,3815,3815,3815,3815,0
|
|
20241129,122600,183178785,3815,3815,3815,3815,0
|
|
20241129,122500,183178785,3815,3815,3815,3815,0
|
|
20241129,122400,183178785,3815,3815,3815,3815,0
|
|
20241129,122300,183178785,3815,3815,3815,3815,0
|
|
20241129,122200,183178785,3815,3815,3815,3815,0
|
|
20241129,122100,183178785,3815,3815,3815,3815,0
|
|
20241129,122000,183178785,3815,3815,3815,3815,0
|
|
20241129,121900,183178785,3815,3815,3815,3815,0
|
|
20241129,121800,183178785,3815,3815,3815,3815,0
|
|
20241129,121700,183178785,3815,3815,3815,3815,0
|
|
20241129,121600,183178785,3815,3815,3815,3815,0
|
|
20241129,121500,183178785,3815,3815,3815,3815,89
|
|
20241129,121400,182839250,3815,3815,3815,3815,0
|
|
20241129,121300,182839250,3815,3815,3815,3815,9
|
|
20241129,121200,182804915,3815,3815,3815,3815,0
|
|
20241129,121100,182804915,3815,3815,3815,3815,1
|
|
20241129,121000,182801100,3815,3815,3815,3815,1
|
|
20241129,120900,182797285,3790,3790,3790,3790,0
|
|
20241129,120800,182797285,3790,3805,3805,3790,3489
|
|
20241129,120700,169546685,3815,3815,3815,3815,1
|
|
20241129,120600,169542870,3805,3805,3805,3805,0
|
|
20241129,120500,169542870,3805,3805,3805,3805,0
|
|
20241129,120400,169542870,3805,3805,3805,3805,0
|
|
20241129,120300,169542870,3805,3805,3805,3805,0
|
|
20241129,120200,169542870,3805,3805,3805,3805,0
|
|
20241129,120100,169542870,3805,3805,3805,3805,2
|
|
20241129,120000,169535260,3805,3805,3805,3805,250
|
|
20241129,115900,168584010,3815,3815,3815,3815,0
|
|
20241129,115800,168584010,3815,3815,3815,3815,0
|
|
20241129,115700,168584010,3815,3815,3815,3815,0
|
|
20241129,115600,168584010,3815,3815,3815,3815,0
|
|
20241129,115500,168584010,3815,3815,3815,3815,0
|
|
20241129,115400,168584010,3815,3815,3815,3815,0
|
|
20241129,115300,168584010,3815,3815,3815,3815,1
|
|
20241129,115200,168580195,3800,3805,3805,3800,2266
|
|
20241129,115100,159969155,3805,3805,3805,3805,0
|
|
20241129,115000,159969155,3805,3805,3805,3805,0
|
|
20241129,114900,159969155,3805,3805,3805,3805,0
|
|
20241129,114800,159969155,3805,3805,3805,3805,0
|
|
20241129,114700,159969155,3805,3805,3805,3805,0
|
|
20241129,114600,159969155,3805,3805,3805,3805,0
|
|
20241129,114500,159969155,3805,3805,3805,3805,0
|
|
20241129,114400,159969155,3805,3805,3805,3805,160
|
|
20241129,114300,159360355,3805,3805,3805,3805,0
|
|
20241129,114200,159360355,3805,3810,3810,3805,665
|
|
20241129,114100,156827020,3810,3810,3810,3810,0
|
|
20241129,114000,156827020,3810,3810,3810,3810,0
|
|
20241129,113900,156827020,3810,3810,3810,3810,0
|
|
20241129,113800,156827020,3810,3810,3810,3810,0
|
|
20241129,113700,156827020,3810,3810,3810,3810,1
|
|
20241129,113600,156823210,3815,3815,3815,3815,0
|
|
20241129,113500,156823210,3815,3815,3815,3815,0
|
|
20241129,113400,156823210,3815,3815,3815,3815,10
|
|
20241129,113300,156785060,3815,3815,3815,3815,0
|
|
20241129,113200,156785060,3815,3815,3815,3815,0
|
|
20241129,113100,156785060,3815,3815,3815,3815,0
|
|
20241129,113000,156785060,3815,3815,3815,3815,0
|
|
20241129,112900,156785060,3815,3815,3815,3815,0
|
|
20241129,112800,156785060,3815,3815,3815,3815,1
|
|
20241129,112700,156781245,3815,3815,3815,3815,71
|
|
20241129,112600,156510380,3815,3815,3815,3815,0
|
|
20241129,112500,156510380,3815,3815,3815,3815,115
|
|
20241129,112400,156071655,3820,3815,3820,3815,107
|
|
20241129,112300,155663445,3810,3810,3810,3810,0
|
|
20241129,112200,155663445,3810,3810,3810,3810,0
|
|
20241129,112100,155663445,3810,3810,3810,3810,0
|
|
20241129,112000,155663445,3810,3810,3810,3810,0
|
|
20241129,111900,155663445,3810,3810,3810,3810,500
|
|
20241129,111800,153758445,3815,3815,3815,3815,13
|
|
20241129,111700,153708850,3815,3815,3815,3815,7
|
|
20241129,111600,153682145,3815,3815,3815,3815,194
|
|
20241129,111500,152942035,3815,3815,3815,3815,412
|
|
20241129,111400,151370255,3815,3815,3815,3815,2
|
|
20241129,111300,151362625,3815,3815,3815,3815,400
|
|
20241129,111200,149836625,3810,3810,3810,3810,149
|
|
20241129,111100,149268935,3810,3810,3810,3810,1
|
|
20241129,111000,149265125,3810,3810,3810,3810,0
|
|
20241129,110900,149265125,3810,3810,3810,3810,4245
|
|
20241129,110800,133091675,3810,3810,3810,3810,0
|
|
20241129,110700,133091675,3810,3810,3810,3810,55
|
|
20241129,110600,132882125,3815,3815,3815,3815,710
|
|
20241129,110500,130173475,3815,3815,3815,3815,31
|
|
20241129,110400,130055210,3810,3810,3810,3810,0
|
|
20241129,110300,130055210,3810,3810,3810,3810,0
|
|
20241129,110200,130055210,3810,3810,3810,3810,0
|
|
20241129,110100,130055210,3810,3810,3810,3810,0
|
|
20241129,110000,130055210,3810,3810,3810,3810,0
|
|
20241129,105900,130055210,3810,3810,3810,3810,0
|
|
20241129,105800,130055210,3810,3810,3810,3810,200
|
|
20241129,105700,129293210,3810,3810,3810,3810,300
|
|
20241129,105600,128150210,3810,3810,3810,3810,0
|
|
20241129,105500,128150210,3810,3810,3810,3810,7
|
|
20241129,105400,128123540,3810,3810,3810,3810,0
|
|
20241129,105300,128123540,3810,3810,3810,3810,230
|
|
20241129,105200,127247240,3815,3815,3815,3815,0
|
|
20241129,105100,127247240,3815,3815,3815,3815,95
|
|
20241129,105000,126884815,3815,3815,3815,3815,0
|
|
20241129,104900,126884815,3815,3815,3815,3815,0
|
|
20241129,104800,126884815,3815,3815,3815,3815,0
|
|
20241129,104700,126884815,3815,3815,3815,3815,232
|
|
20241129,104600,125999735,3795,3795,3795,3795,0
|
|
20241129,104500,125999735,3795,3795,3795,3795,0
|
|
20241129,104400,125999735,3795,3795,3795,3795,0
|
|
20241129,104300,125999735,3795,3795,3795,3795,0
|
|
20241129,104200,125999735,3795,3795,3795,3795,0
|
|
20241129,104100,125999735,3795,3795,3795,3795,0
|
|
20241129,104000,125999735,3795,3805,3805,3795,10476
|
|
20241129,103900,86192360,3820,3820,3820,3820,0
|
|
20241129,103800,86192360,3820,3820,3820,3820,0
|
|
20241129,103700,86192360,3820,3820,3820,3820,0
|
|
20241129,103600,86192360,3820,3820,3820,3820,0
|
|
20241129,103500,86192360,3820,3820,3820,3820,0
|
|
20241129,103400,86192360,3820,3820,3820,3820,0
|
|
20241129,103300,86192360,3820,3820,3820,3820,0
|
|
20241129,103200,86192360,3820,3820,3820,3820,0
|
|
20241129,103100,86192360,3820,3820,3820,3820,0
|
|
20241129,103000,86192360,3820,3820,3820,3820,0
|
|
20241129,102900,86192360,3820,3820,3820,3820,0
|
|
20241129,102800,86192360,3820,3820,3820,3820,200
|
|
20241129,102700,85428360,3820,3820,3820,3820,0
|
|
20241129,102600,85428360,3820,3820,3820,3820,2
|
|
20241129,102500,85420720,3800,3800,3800,3800,0
|
|
20241129,102400,85420720,3800,3800,3800,3800,0
|
|
20241129,102300,85420720,3800,3800,3800,3800,0
|
|
20241129,102200,85420720,3800,3800,3800,3800,0
|
|
20241129,102100,85420720,3800,3805,3805,3800,167
|
|
20241129,102000,84786020,3805,3805,3805,3805,0
|
|
20241129,101900,84786020,3805,3805,3805,3805,0
|
|
20241129,101800,84786020,3805,3805,3805,3805,0
|
|
20241129,101700,84786020,3805,3805,3805,3805,0
|
|
20241129,101600,84786020,3805,3810,3810,3805,367
|
|
20241129,101500,83388025,3810,3810,3810,3810,343
|
|
20241129,101400,82081195,3810,3810,3810,3810,0
|
|
20241129,101300,82081195,3810,3810,3810,3810,5
|
|
20241129,101200,82062145,3820,3820,3820,3820,0
|
|
20241129,101100,82062145,3820,3820,3820,3820,774
|
|
20241129,101000,79105465,3820,3820,3820,3820,239
|
|
20241129,100900,78192485,3820,3820,3820,3820,0
|
|
20241129,100800,78192485,3820,3820,3820,3820,73
|
|
20241129,100700,77913625,3820,3820,3820,3820,200
|
|
20241129,100600,77149625,3825,3825,3825,3825,32
|
|
20241129,100500,77027225,3825,3825,3825,3825,0
|
|
20241129,100400,77027225,3825,3825,3825,3825,0
|
|
20241129,100300,77027225,3825,3825,3825,3825,0
|
|
20241129,100200,77027225,3825,3825,3825,3825,1
|
|
20241129,100100,77023400,3825,3825,3825,3825,26
|
|
20241129,100000,76923950,3825,3825,3825,3825,0
|
|
20241129,095900,76923950,3825,3825,3825,3825,0
|
|
20241129,095800,76923950,3825,3825,3825,3825,0
|
|
20241129,095700,76923950,3825,3825,3825,3825,6
|
|
20241129,095600,76901000,3825,3825,3825,3825,0
|
|
20241129,095500,76901000,3825,3825,3825,3825,0
|
|
20241129,095400,76901000,3825,3825,3825,3825,0
|
|
20241129,095300,76901000,3825,3825,3825,3825,0
|
|
20241129,095200,76901000,3825,3825,3825,3825,0
|
|
20241129,095100,76901000,3825,3825,3825,3825,1930
|
|
20241129,095000,69518750,3820,3820,3820,3820,2000
|
|
20241129,094900,61878750,3800,3800,3800,3800,0
|
|
20241129,094800,61878750,3800,3800,3800,3800,830
|
|
20241129,094700,58724750,3810,3810,3810,3810,0
|
|
20241129,094600,58724750,3810,3810,3810,3810,20
|
|
20241129,094500,58648550,3800,3800,3800,3800,0
|
|
20241129,094400,58648550,3800,3800,3800,3800,0
|
|
20241129,094300,58648550,3800,3800,3800,3800,0
|
|
20241129,094200,58648550,3800,3840,3840,3800,10001
|
|
20241129,094100,20602395,3840,3840,3840,3840,0
|
|
20241129,094000,20602395,3840,3840,3840,3840,0
|
|
20241129,093900,20602395,3840,3840,3840,3840,0
|
|
20241129,093800,20602395,3840,3835,3840,3835,18
|
|
20241129,093700,20533330,3840,3840,3840,3840,0
|
|
20241129,093600,20533330,3840,3840,3840,3840,0
|
|
20241129,093500,20533330,3840,3830,3840,3830,351
|
|
20241129,093400,19188900,3840,3840,3840,3840,1
|
|
20241129,093300,19185060,3840,3840,3840,3840,0
|
|
20241129,093200,19185060,3840,3840,3840,3840,2
|
|
20241129,093100,19177380,3840,3840,3840,3840,3
|
|
20241129,093000,19165860,3840,3840,3840,3840,4
|
|
20241129,092900,19150500,3835,3835,3840,3835,12
|
|
20241129,092800,19104430,3840,3830,3840,3830,15
|
|
20241129,092700,19046910,3840,3840,3840,3830,248
|
|
20241129,092600,18096870,3830,3840,3840,3825,40
|
|
20241129,092500,17943695,3840,3840,3840,3840,32
|
|
20241129,092400,17820815,3840,3835,3840,3830,141
|
|
20241129,092300,17280640,3835,3825,3840,3825,299
|
|
20241129,092200,16134925,3835,3825,3840,3825,62
|
|
20241129,092100,15897615,3845,3840,3845,3840,110
|
|
20241129,092000,15475165,3845,3835,3845,3835,428
|
|
20241129,091900,13832715,3815,3840,3845,3815,112
|
|
20241129,091800,13402860,3815,3815,3815,3815,2
|
|
20241129,091700,13395230,3845,3815,3845,3815,261
|
|
20241129,091600,12395855,3845,3845,3845,3845,48
|
|
20241129,091500,12211295,3845,3845,3845,3845,0
|
|
20241129,091400,12211295,3845,3840,3845,3840,100
|
|
20241129,091300,11827250,3845,3840,3845,3815,331
|
|
20241129,091200,10559320,3845,3840,3845,3840,40
|
|
20241129,091100,10405670,3840,3835,3845,3835,220
|
|
20241129,091000,9561170,3815,3810,3815,3810,775
|
|
20241129,090900,6607545,3815,3820,3850,3815,156
|
|
20241129,090800,6011580,3855,3825,3855,3810,352
|
|
20241129,090700,4669995,3860,3860,3860,3860,0
|
|
20241129,090600,4669995,3860,3860,3860,3860,0
|
|
20241129,090500,4669995,3860,3835,3860,3835,160
|
|
20241129,090400,4056175,3840,3840,3840,3840,0
|
|
20241129,090300,4056175,3840,3840,3840,3840,0
|
|
20241129,090200,4056175,3840,3840,3840,3840,0
|
|
20241129,090100,4056175,3840,3840,3840,3840,0
|
|
20241129,090000,4056175,3840,3805,3840,3805,1065
|