659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,195600,147608090,8050,8050,8050,8050,596
|
|
20241129,195500,147608090,8050,8050,8050,8050,0
|
|
20241129,195400,147608090,8050,8050,8050,8050,0
|
|
20241129,195300,147608090,8050,8050,8050,8050,0
|
|
20241129,195200,147608090,8050,8050,8050,8050,0
|
|
20241129,195100,147608090,8050,8050,8050,8050,0
|
|
20241129,195000,147608090,8050,8050,8050,8050,0
|
|
20241129,194900,147608090,8050,8050,8050,8050,0
|
|
20241129,194800,147608090,8050,8050,8050,8050,0
|
|
20241129,194700,147608090,8050,8050,8050,8050,0
|
|
20241129,194600,147608090,8050,8050,8050,8050,0
|
|
20241129,194500,147608090,8050,8050,8050,8050,0
|
|
20241129,194400,147608090,8050,8050,8050,8050,0
|
|
20241129,194300,147608090,8050,8050,8050,8050,0
|
|
20241129,194200,147608090,8050,8050,8050,8050,0
|
|
20241129,194100,147608090,8050,8050,8050,8050,0
|
|
20241129,194000,147608090,8050,8050,8050,8050,0
|
|
20241129,193900,147608090,8050,8050,8050,8050,0
|
|
20241129,193800,147608090,8050,8050,8050,8050,0
|
|
20241129,193700,147608090,8050,8050,8050,8050,0
|
|
20241129,193600,147608090,8050,8050,8050,8050,0
|
|
20241129,193500,147608090,8050,8050,8050,8050,0
|
|
20241129,193400,147608090,8050,8050,8050,8050,0
|
|
20241129,193300,147608090,8050,8050,8050,8050,0
|
|
20241129,193200,147608090,8050,8050,8050,8050,0
|
|
20241129,193100,147608090,8050,8050,8050,8050,0
|
|
20241129,193000,147608090,8050,8050,8050,8050,0
|
|
20241129,192900,147608090,8050,8050,8050,8050,0
|
|
20241129,192800,147608090,8050,8050,8050,8050,0
|
|
20241129,192700,147608090,8050,8050,8050,8050,0
|
|
20241129,192600,147608090,8050,8050,8050,8050,596
|
|
20241129,192500,147608090,8050,8050,8050,8050,0
|
|
20241129,192400,147608090,8050,8050,8050,8050,0
|
|
20241129,192300,147608090,8050,8050,8050,8050,0
|
|
20241129,192200,147608090,8050,8050,8050,8050,0
|
|
20241129,192100,147608090,8050,8050,8050,8050,0
|
|
20241129,192000,147608090,8050,8050,8050,8050,0
|
|
20241129,191900,147608090,8050,8050,8050,8050,0
|
|
20241129,191800,147608090,8050,8050,8050,8050,0
|
|
20241129,191700,147608090,8050,8050,8050,8050,0
|
|
20241129,191600,147608090,8050,8050,8050,8050,0
|
|
20241129,191500,147608090,8050,8050,8050,8050,0
|
|
20241129,191400,147608090,8050,8050,8050,8050,0
|
|
20241129,191300,147608090,8050,8050,8050,8050,0
|
|
20241129,191200,147608090,8050,8050,8050,8050,0
|
|
20241129,191100,147608090,8050,8050,8050,8050,0
|
|
20241129,191000,147608090,8050,8050,8050,8050,0
|
|
20241129,190900,147608090,8050,8050,8050,8050,0
|
|
20241129,190800,147608090,8050,8050,8050,8050,0
|
|
20241129,190700,147608090,8050,8050,8050,8050,0
|
|
20241129,190600,147608090,8050,8050,8050,8050,0
|
|
20241129,190500,147608090,8050,8050,8050,8050,0
|
|
20241129,190400,147608090,8050,8050,8050,8050,0
|
|
20241129,190300,147608090,8050,8050,8050,8050,0
|
|
20241129,190200,147608090,8050,8050,8050,8050,0
|
|
20241129,190100,147608090,8050,8050,8050,8050,0
|
|
20241129,190000,147608090,8050,8050,8050,8050,0
|
|
20241129,185900,147608090,8050,8050,8050,8050,0
|
|
20241129,185800,147608090,8050,8050,8050,8050,0
|
|
20241129,185700,147608090,8050,8050,8050,8050,0
|
|
20241129,185600,147608090,8050,8050,8050,8050,596
|
|
20241129,185500,147608090,8050,8050,8050,8050,0
|
|
20241129,185400,147608090,8050,8050,8050,8050,0
|
|
20241129,185300,147608090,8050,8050,8050,8050,0
|
|
20241129,185200,147608090,8050,8050,8050,8050,0
|
|
20241129,185100,147608090,8050,8050,8050,8050,0
|
|
20241129,185000,147608090,8050,8050,8050,8050,0
|
|
20241129,184900,147608090,8050,8050,8050,8050,0
|
|
20241129,184800,147608090,8050,8050,8050,8050,0
|
|
20241129,184700,147608090,8050,8050,8050,8050,0
|
|
20241129,184600,147608090,8050,8050,8050,8050,0
|
|
20241129,184500,147608090,8050,8050,8050,8050,0
|
|
20241129,184400,147608090,8050,8050,8050,8050,0
|
|
20241129,184300,147608090,8050,8050,8050,8050,0
|
|
20241129,184200,147608090,8050,8050,8050,8050,0
|
|
20241129,184100,147608090,8050,8050,8050,8050,0
|
|
20241129,184000,147608090,8050,8050,8050,8050,0
|
|
20241129,183900,147608090,8050,8050,8050,8050,0
|
|
20241129,183800,147608090,8050,8050,8050,8050,0
|
|
20241129,183700,147608090,8050,8050,8050,8050,0
|
|
20241129,183600,147608090,8050,8050,8050,8050,0
|
|
20241129,183500,147608090,8050,8050,8050,8050,0
|
|
20241129,183400,147608090,8050,8050,8050,8050,0
|
|
20241129,183300,147608090,8050,8050,8050,8050,0
|
|
20241129,183200,147608090,8050,8050,8050,8050,0
|
|
20241129,183100,147608090,8050,8050,8050,8050,0
|
|
20241129,183000,147608090,8050,8050,8050,8050,0
|
|
20241129,182900,147608090,8050,8050,8050,8050,0
|
|
20241129,182800,147608090,8050,8050,8050,8050,0
|
|
20241129,182700,147608090,8050,8050,8050,8050,0
|
|
20241129,182600,147608090,8050,8050,8050,8050,596
|
|
20241129,182500,147608090,8050,8050,8050,8050,0
|
|
20241129,182400,147608090,8050,8050,8050,8050,0
|
|
20241129,182300,147608090,8050,8050,8050,8050,0
|
|
20241129,182200,147608090,8050,8050,8050,8050,0
|
|
20241129,182100,147608090,8050,8050,8050,8050,0
|
|
20241129,182000,147608090,8050,8050,8050,8050,0
|
|
20241129,181900,147608090,8050,8050,8050,8050,0
|
|
20241129,181800,147608090,8050,8050,8050,8050,0
|
|
20241129,181700,147608090,8050,8050,8050,8050,0
|
|
20241129,181600,147608090,8050,8050,8050,8050,0
|
|
20241129,181500,147608090,8050,8050,8050,8050,0
|
|
20241129,181400,147608090,8050,8050,8050,8050,0
|
|
20241129,181300,147608090,8050,8050,8050,8050,0
|
|
20241129,181200,147608090,8050,8050,8050,8050,0
|
|
20241129,181100,147608090,8050,8050,8050,8050,0
|
|
20241129,181000,147608090,8050,8050,8050,8050,0
|
|
20241129,180900,147608090,8050,8050,8050,8050,0
|
|
20241129,180800,147608090,8050,8050,8050,8050,0
|
|
20241129,180700,147608090,8050,8050,8050,8050,0
|
|
20241129,180600,147608090,8050,8050,8050,8050,0
|
|
20241129,180500,147608090,8050,8050,8050,8050,0
|
|
20241129,180400,147608090,8050,8050,8050,8050,0
|
|
20241129,180300,147608090,8050,8050,8050,8050,0
|
|
20241129,180200,147608090,8050,8050,8050,8050,0
|
|
20241129,180100,147608090,8050,8050,8050,8050,0
|
|
20241129,180000,147608090,8050,8050,8050,8050,0
|
|
20241129,175900,147608090,8050,8050,8050,8050,0
|
|
20241129,175800,147608090,8050,8050,8050,8050,0
|
|
20241129,175700,147608090,8050,8050,8050,8050,0
|
|
20241129,175600,147608090,8050,8050,8050,8050,596
|
|
20241129,175500,147608090,8050,8050,8050,8050,0
|
|
20241129,175400,147608090,8050,8050,8050,8050,0
|
|
20241129,175300,147608090,8050,8050,8050,8050,0
|
|
20241129,175200,147608090,8050,8050,8050,8050,0
|
|
20241129,175100,147608090,8050,8050,8050,8050,0
|
|
20241129,175000,147608090,8050,8050,8050,8050,0
|
|
20241129,174900,147608090,8050,8050,8050,8050,0
|
|
20241129,174800,147608090,8050,8050,8050,8050,0
|
|
20241129,174700,147608090,8050,8050,8050,8050,0
|
|
20241129,174600,147608090,8050,8050,8050,8050,0
|
|
20241129,174500,147608090,8050,8050,8050,8050,0
|
|
20241129,174400,147608090,8050,8050,8050,8050,0
|
|
20241129,174300,147608090,8050,8050,8050,8050,0
|
|
20241129,174200,147608090,8050,8050,8050,8050,0
|
|
20241129,174100,147608090,8050,8050,8050,8050,0
|
|
20241129,174000,147608090,8050,8050,8050,8050,0
|
|
20241129,173900,147608090,8050,8050,8050,8050,0
|
|
20241129,173800,147608090,8050,8050,8050,8050,0
|
|
20241129,173700,147608090,8050,8050,8050,8050,0
|
|
20241129,173600,147608090,8050,8050,8050,8050,0
|
|
20241129,173500,147608090,8050,8050,8050,8050,0
|
|
20241129,173400,147608090,8050,8050,8050,8050,0
|
|
20241129,173300,147608090,8050,8050,8050,8050,0
|
|
20241129,173200,147608090,8050,8050,8050,8050,0
|
|
20241129,173100,147608090,8050,8050,8050,8050,0
|
|
20241129,173000,147608090,8050,8050,8050,8050,0
|
|
20241129,172900,147608090,8050,8050,8050,8050,0
|
|
20241129,172800,147608090,8050,8050,8050,8050,0
|
|
20241129,172700,147608090,8050,8050,8050,8050,0
|
|
20241129,172600,147608090,8050,8050,8050,8050,596
|
|
20241129,172500,147608090,8050,8050,8050,8050,0
|
|
20241129,172400,147608090,8050,8050,8050,8050,0
|
|
20241129,172300,147608090,8050,8050,8050,8050,0
|
|
20241129,172200,147608090,8050,8050,8050,8050,0
|
|
20241129,172100,147608090,8050,8050,8050,8050,0
|
|
20241129,172000,147608090,8050,8050,8050,8050,0
|
|
20241129,171900,147608090,8050,8050,8050,8050,0
|
|
20241129,171800,147608090,8050,8050,8050,8050,0
|
|
20241129,171700,147608090,8050,8050,8050,8050,0
|
|
20241129,171600,147608090,8050,8050,8050,8050,0
|
|
20241129,171500,147608090,8050,8050,8050,8050,0
|
|
20241129,171400,147608090,8050,8050,8050,8050,0
|
|
20241129,171300,147608090,8050,8050,8050,8050,0
|
|
20241129,171200,147608090,8050,8050,8050,8050,0
|
|
20241129,171100,147608090,8050,8050,8050,8050,0
|
|
20241129,171000,147608090,8050,8050,8050,8050,0
|
|
20241129,170900,147608090,8050,8050,8050,8050,0
|
|
20241129,170800,147608090,8050,8050,8050,8050,0
|
|
20241129,170700,147608090,8050,8050,8050,8050,0
|
|
20241129,170600,147608090,8050,8050,8050,8050,0
|
|
20241129,170500,147608090,8050,8050,8050,8050,0
|
|
20241129,170400,147608090,8050,8050,8050,8050,0
|
|
20241129,170300,147608090,8050,8050,8050,8050,0
|
|
20241129,170200,147608090,8050,8050,8050,8050,0
|
|
20241129,170100,147608090,8050,8050,8050,8050,0
|
|
20241129,170000,147608090,8050,8050,8050,8050,0
|
|
20241129,165900,147608090,8050,8050,8050,8050,0
|
|
20241129,165800,147608090,8050,8050,8050,8050,0
|
|
20241129,165700,147608090,8050,8050,8050,8050,0
|
|
20241129,165600,147608090,8050,8050,8050,8050,596
|
|
20241129,165500,147608090,8050,8050,8050,8050,0
|
|
20241129,165400,147608090,8050,8050,8050,8050,0
|
|
20241129,165300,147608090,8050,8050,8050,8050,0
|
|
20241129,165200,147608090,8050,8050,8050,8050,0
|
|
20241129,165100,147608090,8050,8050,8050,8050,0
|
|
20241129,165000,147608090,8050,8050,8050,8050,0
|
|
20241129,164900,147608090,8050,8050,8050,8050,0
|
|
20241129,164800,147608090,8050,8050,8050,8050,0
|
|
20241129,164700,147608090,8050,8050,8050,8050,0
|
|
20241129,164600,147608090,8050,8050,8050,8050,0
|
|
20241129,164500,147608090,8050,8050,8050,8050,0
|
|
20241129,164400,147608090,8050,8050,8050,8050,0
|
|
20241129,164300,147608090,8050,8050,8050,8050,0
|
|
20241129,164200,147608090,8050,8050,8050,8050,0
|
|
20241129,164100,147608090,8050,8050,8050,8050,0
|
|
20241129,164000,147608090,8050,8050,8050,8050,0
|
|
20241129,163900,147608090,8050,8050,8050,8050,0
|
|
20241129,163800,147608090,8050,8050,8050,8050,0
|
|
20241129,163700,147608090,8050,8050,8050,8050,0
|
|
20241129,163600,147608090,8050,8050,8050,8050,0
|
|
20241129,163500,147608090,8050,8050,8050,8050,0
|
|
20241129,163400,147608090,8050,8050,8050,8050,0
|
|
20241129,163300,147608090,8050,8050,8050,8050,0
|
|
20241129,163200,147608090,8050,8050,8050,8050,0
|
|
20241129,163100,147608090,8050,8050,8050,8050,0
|
|
20241129,163000,147608090,8050,8050,8050,8050,0
|
|
20241129,162900,147608090,8050,8050,8050,8050,0
|
|
20241129,162800,147608090,8050,8050,8050,8050,0
|
|
20241129,162700,147608090,8050,8050,8050,8050,0
|
|
20241129,162600,147608090,8050,8050,8050,8050,596
|
|
20241129,162500,147608090,8050,8050,8050,8050,0
|
|
20241129,162400,147608090,8050,8050,8050,8050,0
|
|
20241129,162300,147608090,8050,8050,8050,8050,0
|
|
20241129,162200,147608090,8050,8050,8050,8050,0
|
|
20241129,162100,147608090,8050,8050,8050,8050,0
|
|
20241129,162000,147608090,8050,8050,8050,8050,0
|
|
20241129,161900,147608090,8050,8050,8050,8050,0
|
|
20241129,161800,147608090,8050,8050,8050,8050,0
|
|
20241129,161700,147608090,8050,8050,8050,8050,0
|
|
20241129,161600,147608090,8050,8050,8050,8050,0
|
|
20241129,161500,147608090,8050,8050,8050,8050,0
|
|
20241129,161400,147608090,8050,8050,8050,8050,0
|
|
20241129,161300,147608090,8050,8050,8050,8050,0
|
|
20241129,161200,147608090,8050,8050,8050,8050,0
|
|
20241129,161100,147608090,8050,8050,8050,8050,0
|
|
20241129,161000,147608090,8050,8050,8050,8050,0
|
|
20241129,160900,147608090,8050,8050,8050,8050,0
|
|
20241129,160800,147608090,8050,8050,8050,8050,0
|
|
20241129,160700,147608090,8050,8050,8050,8050,0
|
|
20241129,160600,147608090,8050,8050,8050,8050,0
|
|
20241129,160500,147608090,8050,8050,8050,8050,0
|
|
20241129,160400,147608090,8050,8050,8050,8050,0
|
|
20241129,160300,147608090,8050,8050,8050,8050,0
|
|
20241129,160200,147608090,8050,8050,8050,8050,0
|
|
20241129,160100,147608090,8050,8050,8050,8050,0
|
|
20241129,160000,147608090,8050,8050,8050,8050,0
|
|
20241129,155900,147608090,8050,8050,8050,8050,0
|
|
20241129,155800,147608090,8050,8050,8050,8050,0
|
|
20241129,155700,147608090,8050,8050,8050,8050,0
|
|
20241129,155600,147608090,8050,8050,8050,8050,596
|
|
20241129,155500,147608090,8050,8050,8050,8050,0
|
|
20241129,155400,147608090,8050,8050,8050,8050,0
|
|
20241129,155300,147608090,8050,8050,8050,8050,0
|
|
20241129,155200,147608090,8050,8050,8050,8050,0
|
|
20241129,155100,147608090,8050,8050,8050,8050,0
|
|
20241129,155000,147608090,8050,8050,8050,8050,0
|
|
20241129,154900,147608090,8050,8050,8050,8050,0
|
|
20241129,154800,147608090,8050,8050,8050,8050,0
|
|
20241129,154700,147608090,8050,8050,8050,8050,0
|
|
20241129,154600,147608090,8050,8050,8050,8050,0
|
|
20241129,154500,147608090,8050,8050,8050,8050,0
|
|
20241129,154400,147608090,8050,8050,8050,8050,0
|
|
20241129,154300,147608090,8050,8050,8050,8050,0
|
|
20241129,154200,147608090,8050,8050,8050,8050,0
|
|
20241129,154100,147608090,8050,8050,8050,8050,0
|
|
20241129,154000,147608090,8050,8050,8050,8050,0
|
|
20241129,153900,147608090,8050,8050,8050,8050,0
|
|
20241129,153800,147608090,8050,8050,8050,8050,0
|
|
20241129,153700,147608090,8050,8050,8050,8050,0
|
|
20241129,153600,147608090,8050,8050,8050,8050,0
|
|
20241129,153500,147608090,8050,8050,8050,8050,0
|
|
20241129,153400,147608090,8050,8050,8050,8050,0
|
|
20241129,153300,147608090,8050,8050,8050,8050,0
|
|
20241129,153200,147608090,8050,8050,8050,8050,0
|
|
20241129,153100,147608090,8050,8050,8050,8050,0
|
|
20241129,153000,147608090,8050,8050,8050,8050,596
|
|
20241129,152900,142810290,7960,7960,7960,7960,0
|
|
20241129,152800,142810290,7960,7960,7960,7960,0
|
|
20241129,152700,142810290,7960,7960,7960,7960,0
|
|
20241129,152600,142810290,7960,7960,7960,7960,0
|
|
20241129,152500,142810290,7960,7960,7960,7960,0
|
|
20241129,152400,142810290,7960,7960,7960,7960,0
|
|
20241129,152300,142810290,7960,7960,7960,7960,0
|
|
20241129,152200,142810290,7960,7960,7960,7960,0
|
|
20241129,152100,142810290,7960,7960,7960,7960,0
|
|
20241129,152000,142810290,7960,7960,7960,7960,0
|
|
20241129,151900,142810290,7960,7970,7980,7960,399
|
|
20241129,151800,139630870,8080,8080,8080,8080,0
|
|
20241129,151700,139630870,8080,8060,8080,8060,500
|
|
20241129,151600,135597980,7950,8000,8000,7950,630
|
|
20241129,151500,130579130,8070,8070,8070,8070,3
|
|
20241129,151400,130554920,8080,8080,8080,8080,0
|
|
20241129,151300,130554920,8080,8070,8080,8070,100
|
|
20241129,151200,129747080,8090,8090,8090,8090,0
|
|
20241129,151100,129747080,8090,8090,8090,8090,0
|
|
20241129,151000,129747080,8090,8090,8090,8090,0
|
|
20241129,150900,129747080,8090,8090,8090,8090,0
|
|
20241129,150800,129747080,8090,8090,8090,8090,4
|
|
20241129,150700,129714720,8100,8100,8100,8100,0
|
|
20241129,150600,129714720,8100,8100,8100,8100,0
|
|
20241129,150500,129714720,8100,8100,8100,8100,0
|
|
20241129,150400,129714720,8100,8100,8100,8100,0
|
|
20241129,150300,129714720,8100,8100,8100,8100,0
|
|
20241129,150200,129714720,8100,8100,8100,8100,0
|
|
20241129,150100,129714720,8100,8100,8100,8100,0
|
|
20241129,150000,129714720,8100,8050,8100,8050,700
|
|
20241129,145900,124070660,7980,7980,7980,7980,27
|
|
20241129,145800,123855200,8080,8080,8080,8080,0
|
|
20241129,145700,123855200,8080,8080,8080,8080,0
|
|
20241129,145600,123855200,8080,8070,8080,8070,352
|
|
20241129,145500,121012290,8060,8030,8060,8030,1648
|
|
20241129,145400,107745160,8030,8030,8030,8030,0
|
|
20241129,145300,107745160,8030,8030,8030,8030,1
|
|
20241129,145200,107737130,8050,8050,8050,8050,0
|
|
20241129,145100,107737130,8050,8050,8050,8050,0
|
|
20241129,145000,107737130,8050,8050,8050,8050,0
|
|
20241129,144900,107737130,8050,8050,8050,8050,0
|
|
20241129,144800,107737130,8050,8050,8050,8050,0
|
|
20241129,144700,107737130,8050,8050,8050,8050,0
|
|
20241129,144600,107737130,8050,8050,8050,8050,0
|
|
20241129,144500,107737130,8050,8050,8050,8050,0
|
|
20241129,144400,107737130,8050,8050,8050,8050,0
|
|
20241129,144300,107737130,8050,8050,8050,8050,0
|
|
20241129,144200,107737130,8050,8050,8050,8050,0
|
|
20241129,144100,107737130,8050,8050,8050,8050,0
|
|
20241129,144000,107737130,8050,8050,8050,8050,0
|
|
20241129,143900,107737130,8050,8050,8050,8050,0
|
|
20241129,143800,107737130,8050,8050,8050,8050,0
|
|
20241129,143700,107737130,8050,8050,8050,8050,0
|
|
20241129,143600,107737130,8050,8050,8050,8050,0
|
|
20241129,143500,107737130,8050,8050,8050,8050,0
|
|
20241129,143400,107737130,8050,8050,8050,8050,0
|
|
20241129,143300,107737130,8050,8050,8050,8050,0
|
|
20241129,143200,107737130,8050,8050,8050,8050,0
|
|
20241129,143100,107737130,8050,8050,8050,8050,0
|
|
20241129,143000,107737130,8050,8050,8050,8050,0
|
|
20241129,142900,107737130,8050,8050,8050,8050,0
|
|
20241129,142800,107737130,8050,8050,8050,8050,0
|
|
20241129,142700,107737130,8050,8050,8050,8050,0
|
|
20241129,142600,107737130,8050,8050,8050,8050,0
|
|
20241129,142500,107737130,8050,8050,8050,8050,0
|
|
20241129,142400,107737130,8050,8050,8050,8050,0
|
|
20241129,142300,107737130,8050,8050,8050,8050,0
|
|
20241129,142200,107737130,8050,8050,8050,8050,0
|
|
20241129,142100,107737130,8050,8050,8050,8050,0
|
|
20241129,142000,107737130,8050,8050,8050,8050,0
|
|
20241129,141900,107737130,8050,8050,8050,8050,0
|
|
20241129,141800,107737130,8050,8050,8050,8050,0
|
|
20241129,141700,107737130,8050,8050,8050,8050,0
|
|
20241129,141600,107737130,8050,8050,8050,8050,0
|
|
20241129,141500,107737130,8050,8050,8050,8050,0
|
|
20241129,141400,107737130,8050,8050,8050,8050,0
|
|
20241129,141300,107737130,8050,8050,8050,8050,0
|
|
20241129,141200,107737130,8050,8050,8050,8050,0
|
|
20241129,141100,107737130,8050,8050,8050,8050,0
|
|
20241129,141000,107737130,8050,8050,8050,8050,0
|
|
20241129,140900,107737130,8050,8050,8050,8050,0
|
|
20241129,140800,107737130,8050,8050,8050,8050,0
|
|
20241129,140700,107737130,8050,8050,8050,8050,0
|
|
20241129,140600,107737130,8050,8050,8050,8050,0
|
|
20241129,140500,107737130,8050,8050,8050,8050,0
|
|
20241129,140400,107737130,8050,8050,8050,8050,0
|
|
20241129,140300,107737130,8050,8050,8050,8050,0
|
|
20241129,140200,107737130,8050,8050,8050,8050,0
|
|
20241129,140100,107737130,8050,8050,8050,8050,0
|
|
20241129,140000,107737130,8050,8050,8050,8050,0
|
|
20241129,135900,107737130,8050,8050,8050,8050,0
|
|
20241129,135800,107737130,8050,7960,8050,7950,164
|
|
20241129,135700,106424830,8050,8030,8050,8030,300
|
|
20241129,135600,104013810,8030,7950,8030,7950,1400
|
|
20241129,135500,92806560,7920,7930,7930,7920,604
|
|
20241129,135400,88022340,7930,7930,7930,7930,0
|
|
20241129,135300,88022340,7930,7930,7930,7930,0
|
|
20241129,135200,88022340,7930,7930,7930,7930,0
|
|
20241129,135100,88022340,7930,7930,7930,7930,0
|
|
20241129,135000,88022340,7930,7930,7930,7930,0
|
|
20241129,134900,88022340,7930,7930,7930,7930,0
|
|
20241129,134800,88022340,7930,7930,7930,7930,0
|
|
20241129,134700,88022340,7930,7930,7930,7930,0
|
|
20241129,134600,88022340,7930,7930,7930,7930,0
|
|
20241129,134500,88022340,7930,7930,7930,7930,0
|
|
20241129,134400,88022340,7930,7930,7930,7930,0
|
|
20241129,134300,88022340,7930,7930,7930,7930,0
|
|
20241129,134200,88022340,7930,7930,7930,7930,0
|
|
20241129,134100,88022340,7930,7930,7930,7930,0
|
|
20241129,134000,88022340,7930,7930,7930,7930,0
|
|
20241129,133900,88022340,7930,7930,7930,7930,0
|
|
20241129,133800,88022340,7930,7930,7930,7930,0
|
|
20241129,133700,88022340,7930,7930,7930,7930,0
|
|
20241129,133600,88022340,7930,7930,7930,7930,0
|
|
20241129,133500,88022340,7930,7930,7930,7930,0
|
|
20241129,133400,88022340,7930,7930,7930,7930,0
|
|
20241129,133300,88022340,7930,7930,7930,7930,0
|
|
20241129,133200,88022340,7930,7930,7930,7930,0
|
|
20241129,133100,88022340,7930,7930,7930,7930,0
|
|
20241129,133000,88022340,7930,7930,7930,7930,0
|
|
20241129,132900,88022340,7930,7930,7930,7930,0
|
|
20241129,132800,88022340,7930,7930,7930,7930,0
|
|
20241129,132700,88022340,7930,7930,7930,7930,1
|
|
20241129,132600,88014410,7930,7930,7930,7930,0
|
|
20241129,132500,88014410,7930,7930,7930,7930,0
|
|
20241129,132400,88014410,7930,7930,7930,7930,0
|
|
20241129,132300,88014410,7930,7930,7930,7930,17
|
|
20241129,132200,87879600,8000,8000,8000,8000,0
|
|
20241129,132100,87879600,8000,8000,8000,8000,0
|
|
20241129,132000,87879600,8000,8000,8000,8000,0
|
|
20241129,131900,87879600,8000,8000,8000,8000,0
|
|
20241129,131800,87879600,8000,8000,8000,8000,0
|
|
20241129,131700,87879600,8000,8000,8000,8000,0
|
|
20241129,131600,87879600,8000,8000,8000,8000,0
|
|
20241129,131500,87879600,8000,7970,8000,7970,200
|
|
20241129,131400,86285160,7920,7920,7920,7920,0
|
|
20241129,131300,86285160,7920,7920,7920,7920,0
|
|
20241129,131200,86285160,7920,7920,7920,7920,0
|
|
20241129,131100,86285160,7920,7920,7920,7920,68
|
|
20241129,131000,85746600,7980,7980,7980,7980,5
|
|
20241129,130900,85706700,8000,8000,8000,8000,0
|
|
20241129,130800,85706700,8000,8000,8000,8000,0
|
|
20241129,130700,85706700,8000,8000,8000,8000,0
|
|
20241129,130600,85706700,8000,8000,8000,8000,0
|
|
20241129,130500,85706700,8000,8000,8000,8000,0
|
|
20241129,130400,85706700,8000,8000,8000,8000,0
|
|
20241129,130300,85706700,8000,8000,8000,8000,0
|
|
20241129,130200,85706700,8000,8000,8000,8000,0
|
|
20241129,130100,85706700,8000,8000,8000,8000,0
|
|
20241129,130000,85706700,8000,8000,8000,8000,0
|
|
20241129,125900,85706700,8000,8000,8000,8000,0
|
|
20241129,125800,85706700,8000,8000,8000,8000,0
|
|
20241129,125700,85706700,8000,8000,8000,8000,0
|
|
20241129,125600,85706700,8000,8000,8000,8000,0
|
|
20241129,125500,85706700,8000,8000,8000,8000,0
|
|
20241129,125400,85706700,8000,8000,8000,8000,0
|
|
20241129,125300,85706700,8000,8000,8000,8000,0
|
|
20241129,125200,85706700,8000,8000,8000,8000,0
|
|
20241129,125100,85706700,8000,8000,8000,8000,0
|
|
20241129,125000,85706700,8000,8000,8000,8000,0
|
|
20241129,124900,85706700,8000,8000,8000,8000,0
|
|
20241129,124800,85706700,8000,8000,8000,8000,0
|
|
20241129,124700,85706700,8000,8000,8000,8000,0
|
|
20241129,124600,85706700,8000,8000,8000,8000,0
|
|
20241129,124500,85706700,8000,7960,8000,7960,200
|
|
20241129,124400,84112660,7900,7900,7900,7900,0
|
|
20241129,124300,84112660,7900,7900,7900,7900,0
|
|
20241129,124200,84112660,7900,7900,7900,7900,0
|
|
20241129,124100,84112660,7900,7900,7900,7900,27
|
|
20241129,124000,83899360,8000,8000,8000,8000,0
|
|
20241129,123900,83899360,8000,8000,8000,8000,0
|
|
20241129,123800,83899360,8000,8000,8000,8000,0
|
|
20241129,123700,83899360,8000,8000,8000,8000,0
|
|
20241129,123600,83899360,8000,8000,8000,8000,0
|
|
20241129,123500,83899360,8000,8000,8000,8000,0
|
|
20241129,123400,83899360,8000,8000,8000,8000,0
|
|
20241129,123300,83899360,8000,7990,8000,7990,150
|
|
20241129,123200,82700650,7900,7900,7900,7900,0
|
|
20241129,123100,82700650,7900,7900,7900,7900,0
|
|
20241129,123000,82700650,7900,7900,7900,7900,0
|
|
20241129,122900,82700650,7900,7900,7900,7900,37
|
|
20241129,122800,82408350,7900,7900,7900,7900,38
|
|
20241129,122700,82108150,7900,7900,7900,7900,0
|
|
20241129,122600,82108150,7900,7900,7900,7880,613
|
|
20241129,122500,77267260,8000,8000,8000,8000,0
|
|
20241129,122400,77267260,8000,8000,8000,8000,0
|
|
20241129,122300,77267260,8000,8000,8000,8000,0
|
|
20241129,122200,77267260,8000,8000,8000,8000,1
|
|
20241129,122100,77259260,8000,8000,8000,8000,0
|
|
20241129,122000,77259260,8000,8000,8000,8000,0
|
|
20241129,121900,77259260,8000,8000,8000,8000,0
|
|
20241129,121800,77259260,8000,8000,8000,8000,0
|
|
20241129,121700,77259260,8000,8000,8000,8000,0
|
|
20241129,121600,77259260,8000,8000,8000,8000,0
|
|
20241129,121500,77259260,8000,8000,8000,8000,0
|
|
20241129,121400,77259260,8000,8000,8000,8000,0
|
|
20241129,121300,77259260,8000,7980,8000,7980,150
|
|
20241129,121200,76061450,7890,7890,7890,7890,0
|
|
20241129,121100,76061450,7890,7890,7890,7890,69
|
|
20241129,121000,75517040,7990,7990,7990,7990,0
|
|
20241129,120900,75517040,7990,7990,7990,7990,0
|
|
20241129,120800,75517040,7990,7990,7990,7990,0
|
|
20241129,120700,75517040,7990,7990,7990,7990,0
|
|
20241129,120600,75517040,7990,7990,7990,7990,0
|
|
20241129,120500,75517040,7990,7990,7990,7990,0
|
|
20241129,120400,75517040,7990,7990,7990,7990,0
|
|
20241129,120300,75517040,7990,7990,7990,7990,0
|
|
20241129,120200,75517040,7990,7990,7990,7990,0
|
|
20241129,120100,75517040,7990,7990,7990,7990,0
|
|
20241129,120000,75517040,7990,7990,7990,7990,0
|
|
20241129,115900,75517040,7990,7990,7990,7990,0
|
|
20241129,115800,75517040,7990,7990,7990,7990,2
|
|
20241129,115700,75501060,7990,7990,7990,7990,200
|
|
20241129,115600,73903060,8000,8000,8000,8000,0
|
|
20241129,115500,73903060,8000,8000,8000,8000,0
|
|
20241129,115400,73903060,8000,8000,8000,8000,0
|
|
20241129,115300,73903060,8000,8000,8000,8000,0
|
|
20241129,115200,73903060,8000,8000,8000,8000,0
|
|
20241129,115100,73903060,8000,8000,8000,8000,0
|
|
20241129,115000,73903060,8000,8000,8000,8000,0
|
|
20241129,114900,73903060,8000,8000,8000,8000,0
|
|
20241129,114800,73903060,8000,8000,8000,8000,0
|
|
20241129,114700,73903060,8000,8000,8000,8000,0
|
|
20241129,114600,73903060,8000,8000,8000,8000,0
|
|
20241129,114500,73903060,8000,8000,8000,8000,0
|
|
20241129,114400,73903060,8000,8000,8000,8000,0
|
|
20241129,114300,73903060,8000,8000,8000,8000,0
|
|
20241129,114200,73903060,8000,8000,8000,8000,0
|
|
20241129,114100,73903060,8000,7880,8000,7880,171
|
|
20241129,114000,72544080,8000,7880,8000,7880,300
|
|
20241129,113900,70174430,7850,7850,7850,7850,0
|
|
20241129,113800,70174430,7850,7850,7850,7850,0
|
|
20241129,113700,70174430,7850,7850,7850,7850,0
|
|
20241129,113600,70174430,7850,7850,7850,7850,0
|
|
20241129,113500,70174430,7850,7850,7850,7850,0
|
|
20241129,113400,70174430,7850,7850,7850,7850,400
|
|
20241129,113300,67034430,7850,7880,7880,7850,100
|
|
20241129,113200,66249030,8000,8000,8000,8000,0
|
|
20241129,113100,66249030,8000,8000,8000,8000,0
|
|
20241129,113000,66249030,8000,8000,8000,8000,0
|
|
20241129,112900,66249030,8000,8000,8000,8000,0
|
|
20241129,112800,66249030,8000,8000,8000,8000,0
|
|
20241129,112700,66249030,8000,8000,8000,8000,0
|
|
20241129,112600,66249030,8000,8000,8000,8000,0
|
|
20241129,112500,66249030,8000,8000,8000,8000,0
|
|
20241129,112400,66249030,8000,8000,8000,8000,0
|
|
20241129,112300,66249030,8000,8000,8000,8000,0
|
|
20241129,112200,66249030,8000,8000,8000,8000,0
|
|
20241129,112100,66249030,8000,8000,8000,8000,0
|
|
20241129,112000,66249030,8000,8000,8000,8000,0
|
|
20241129,111900,66249030,8000,7900,8000,7900,400
|
|
20241129,111800,63069630,7900,7900,7900,7900,0
|
|
20241129,111700,63069630,7900,7900,7900,7900,0
|
|
20241129,111600,63069630,7900,7900,7900,7900,9
|
|
20241129,111500,62998530,7900,7900,7900,7900,0
|
|
20241129,111400,62998530,7900,7900,7900,7900,0
|
|
20241129,111300,62998530,7900,7900,7900,7900,0
|
|
20241129,111200,62998530,7900,7900,7900,7900,0
|
|
20241129,111100,62998530,7900,7900,7900,7900,0
|
|
20241129,111000,62998530,7900,8000,8000,7900,1068
|
|
20241129,110900,54482070,8000,8000,8000,8000,0
|
|
20241129,110800,54482070,8000,8000,8000,8000,0
|
|
20241129,110700,54482070,8000,8000,8000,8000,0
|
|
20241129,110600,54482070,8000,8000,8000,8000,0
|
|
20241129,110500,54482070,8000,8000,8000,8000,0
|
|
20241129,110400,54482070,8000,8000,8000,8000,0
|
|
20241129,110300,54482070,8000,8000,8000,8000,0
|
|
20241129,110200,54482070,8000,8000,8000,8000,0
|
|
20241129,110100,54482070,8000,8000,8000,8000,0
|
|
20241129,110000,54482070,8000,8000,8000,8000,0
|
|
20241129,105900,54482070,8000,8000,8000,8000,0
|
|
20241129,105800,54482070,8000,8000,8000,8000,0
|
|
20241129,105700,54482070,8000,8000,8000,8000,0
|
|
20241129,105600,54482070,8000,8000,8000,8000,0
|
|
20241129,105500,54482070,8000,8000,8000,8000,0
|
|
20241129,105400,54482070,8000,8000,8000,8000,0
|
|
20241129,105300,54482070,8000,8000,8000,8000,0
|
|
20241129,105200,54482070,8000,8000,8000,8000,0
|
|
20241129,105100,54482070,8000,8000,8000,8000,1
|
|
20241129,105000,54474070,8000,8000,8000,8000,50
|
|
20241129,104900,54074070,8000,8000,8000,8000,0
|
|
20241129,104800,54074070,8000,8000,8000,8000,0
|
|
20241129,104700,54074070,8000,8000,8000,8000,0
|
|
20241129,104600,54074070,8000,8000,8000,8000,0
|
|
20241129,104500,54074070,8000,8000,8000,8000,0
|
|
20241129,104400,54074070,8000,8000,8000,8000,0
|
|
20241129,104300,54074070,8000,8000,8000,8000,0
|
|
20241129,104200,54074070,8000,8000,8000,8000,0
|
|
20241129,104100,54074070,8000,7990,8000,7990,400
|
|
20241129,104000,50874720,7890,7890,7890,7890,38
|
|
20241129,103900,50574900,8010,8010,8010,8010,0
|
|
20241129,103800,50574900,8010,8010,8010,8010,0
|
|
20241129,103700,50574900,8010,8010,8010,8010,0
|
|
20241129,103600,50574900,8010,8010,8010,8010,0
|
|
20241129,103500,50574900,8010,8010,8010,8010,0
|
|
20241129,103400,50574900,8010,8010,8010,8010,0
|
|
20241129,103300,50574900,8010,8010,8010,8010,0
|
|
20241129,103200,50574900,8010,8010,8010,8010,0
|
|
20241129,103100,50574900,8010,8010,8010,8010,0
|
|
20241129,103000,50574900,8010,8010,8010,8010,0
|
|
20241129,102900,50574900,8010,8010,8010,8010,0
|
|
20241129,102800,50574900,8010,8010,8010,8010,0
|
|
20241129,102700,50574900,8010,8010,8010,8010,0
|
|
20241129,102600,50574900,8010,8010,8010,8010,0
|
|
20241129,102500,50574900,8010,8010,8010,8010,0
|
|
20241129,102400,50574900,8010,8010,8010,8010,0
|
|
20241129,102300,50574900,8010,8010,8010,8010,0
|
|
20241129,102200,50574900,8010,8010,8010,8010,0
|
|
20241129,102100,50574900,8010,8010,8010,8010,0
|
|
20241129,102000,50574900,8010,8010,8010,8010,0
|
|
20241129,101900,50574900,8010,8010,8010,8010,0
|
|
20241129,101800,50574900,8010,8010,8010,8010,0
|
|
20241129,101700,50574900,8010,8010,8010,8010,0
|
|
20241129,101600,50574900,8010,8010,8010,8010,0
|
|
20241129,101500,50574900,8010,8010,8010,8010,0
|
|
20241129,101400,50574900,8010,7930,8010,7930,150
|
|
20241129,101300,49382220,7910,7910,7910,7910,2
|
|
20241129,101200,49366400,7910,7910,7910,7910,1
|
|
20241129,101100,49358490,7850,7850,7850,7850,0
|
|
20241129,101000,49358490,7850,7860,7860,7850,212
|
|
20241129,100900,47692180,7860,7860,7860,7860,0
|
|
20241129,100800,47692180,7860,7860,7860,7860,0
|
|
20241129,100700,47692180,7860,7860,7860,7860,0
|
|
20241129,100600,47692180,7860,7860,7860,7860,0
|
|
20241129,100500,47692180,7860,7890,7890,7860,46
|
|
20241129,100400,47329360,8020,8020,8020,8020,0
|
|
20241129,100300,47329360,8020,8020,8020,8020,0
|
|
20241129,100200,47329360,8020,8000,8020,8000,300
|
|
20241129,100100,44925960,7870,7870,7870,7870,0
|
|
20241129,100000,44925960,7870,7870,7870,7870,44
|
|
20241129,095900,44579680,8000,8000,8000,8000,0
|
|
20241129,095800,44579680,8000,7870,8000,7870,700
|
|
20241129,095700,39024030,7850,7850,7850,7850,280
|
|
20241129,095600,36826030,7840,7840,7840,7840,0
|
|
20241129,095500,36826030,7840,7850,7850,7840,405
|
|
20241129,095400,33648090,7890,7890,7890,7890,0
|
|
20241129,095300,33648090,7890,7890,7890,7890,0
|
|
20241129,095200,33648090,7890,7890,7890,7890,13
|
|
20241129,095100,33545520,7850,7850,7850,7850,0
|
|
20241129,095000,33545520,7850,7890,7890,7850,302
|
|
20241129,094900,31170310,7890,7890,7890,7890,0
|
|
20241129,094800,31170310,7890,7900,7900,7890,4
|
|
20241129,094700,31138740,7890,7890,7890,7890,288
|
|
20241129,094600,28866420,7890,7890,7890,7890,1
|
|
20241129,094500,28858530,7890,7890,7890,7890,1
|
|
20241129,094400,28850640,7890,7890,7890,7890,2
|
|
20241129,094300,28834860,7890,7890,7890,7890,1
|
|
20241129,094200,28826970,7890,7880,7890,7880,63
|
|
20241129,094100,28330520,7880,7900,7900,7880,756
|
|
20241129,094000,22367190,7900,7900,7900,7900,50
|
|
20241129,093900,21972190,7900,7910,7910,7900,22
|
|
20241129,093800,21798340,7920,7920,7920,7920,66
|
|
20241129,093700,21275620,7920,7920,7920,7920,0
|
|
20241129,093600,21275620,7920,7920,7920,7920,186
|
|
20241129,093500,19802500,7920,7920,7920,7920,0
|
|
20241129,093400,19802500,7920,7920,7920,7920,0
|
|
20241129,093300,19802500,7920,7920,7920,7920,0
|
|
20241129,093200,19802500,7920,7920,7920,7920,100
|
|
20241129,093100,19010500,7920,7920,7920,7920,300
|
|
20241129,093000,16634500,7920,7920,7920,7920,200
|
|
20241129,092900,15050500,7930,7970,7970,7930,442
|
|
20241129,092800,11531460,7980,7990,7990,7980,6
|
|
20241129,092700,11483550,8000,8000,8000,8000,106
|
|
20241129,092600,10635550,8000,8010,8010,8000,53
|
|
20241129,092500,10211460,8010,8010,8010,8010,20
|
|
20241129,092400,10051260,8000,8000,8000,8000,0
|
|
20241129,092300,10051260,8000,8010,8010,8000,40
|
|
20241129,092200,9731110,8000,8000,8000,8000,0
|
|
20241129,092100,9731110,8000,8000,8000,8000,0
|
|
20241129,092000,9731110,8000,8000,8000,8000,0
|
|
20241129,091900,9731110,8000,8000,8000,8000,0
|
|
20241129,091800,9731110,8000,8000,8000,8000,0
|
|
20241129,091700,9731110,8000,8000,8000,8000,0
|
|
20241129,091600,9731110,8000,8000,8000,8000,0
|
|
20241129,091500,9731110,8000,8000,8000,8000,0
|
|
20241129,091400,9731110,8000,8000,8000,8000,0
|
|
20241129,091300,9731110,8000,8000,8000,8000,0
|
|
20241129,091200,9731110,8000,8000,8000,8000,0
|
|
20241129,091100,9731110,8000,8010,8010,8000,199
|
|
20241129,091000,8138960,8000,8000,8000,8000,0
|
|
20241129,090900,8138960,8000,8000,8000,8000,0
|
|
20241129,090800,8138960,8000,8000,8000,8000,0
|
|
20241129,090700,8138960,8000,8000,8000,8000,0
|
|
20241129,090600,8138960,8000,8000,8000,8000,2
|
|
20241129,090500,8122960,8000,8020,8030,8000,149
|
|
20241129,090400,6929990,8030,7980,8030,7970,244
|
|
20241129,090300,4985150,7970,7970,7970,7970,0
|
|
20241129,090200,4985150,7970,7980,7980,7970,100
|
|
20241129,090100,4187370,7970,7970,7970,7970,34
|
|
20241129,090000,3916390,7780,8100,8100,7710,506
|