687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202400,850276930,3880,3880,3880,3880,6750
|
|
20241129,202300,850276930,3880,3880,3880,3880,0
|
|
20241129,202200,850276930,3880,3880,3880,3880,0
|
|
20241129,202100,850276930,3880,3880,3880,3880,0
|
|
20241129,202000,850276930,3880,3880,3880,3880,0
|
|
20241129,201900,850276930,3880,3880,3880,3880,0
|
|
20241129,201800,850276930,3880,3880,3880,3880,0
|
|
20241129,201700,850276930,3880,3880,3880,3880,0
|
|
20241129,201600,850276930,3880,3880,3880,3880,0
|
|
20241129,201500,850276930,3880,3880,3880,3880,0
|
|
20241129,201400,850276930,3880,3880,3880,3880,0
|
|
20241129,201300,850276930,3880,3880,3880,3880,0
|
|
20241129,201200,850276930,3880,3880,3880,3880,0
|
|
20241129,201100,850276930,3880,3880,3880,3880,0
|
|
20241129,201000,850276930,3880,3880,3880,3880,0
|
|
20241129,200900,850276930,3880,3880,3880,3880,0
|
|
20241129,200800,850276930,3880,3880,3880,3880,0
|
|
20241129,200700,850276930,3880,3880,3880,3880,0
|
|
20241129,200600,850276930,3880,3880,3880,3880,0
|
|
20241129,200500,850276930,3880,3880,3880,3880,0
|
|
20241129,200400,850276930,3880,3880,3880,3880,0
|
|
20241129,200300,850276930,3880,3880,3880,3880,0
|
|
20241129,200200,850276930,3880,3880,3880,3880,0
|
|
20241129,200100,850276930,3880,3880,3880,3880,0
|
|
20241129,200000,850276930,3880,3880,3880,3880,0
|
|
20241129,195900,850276930,3880,3880,3880,3880,0
|
|
20241129,195800,850276930,3880,3880,3880,3880,0
|
|
20241129,195700,850276930,3880,3880,3880,3880,0
|
|
20241129,195600,850276930,3880,3880,3880,3880,0
|
|
20241129,195500,850276930,3880,3880,3880,3880,0
|
|
20241129,195400,850276930,3880,3880,3880,3880,6750
|
|
20241129,195300,850276930,3880,3880,3880,3880,0
|
|
20241129,195200,850276930,3880,3880,3880,3880,0
|
|
20241129,195100,850276930,3880,3880,3880,3880,0
|
|
20241129,195000,850276930,3880,3880,3880,3880,0
|
|
20241129,194900,850276930,3880,3880,3880,3880,0
|
|
20241129,194800,850276930,3880,3880,3880,3880,0
|
|
20241129,194700,850276930,3880,3880,3880,3880,0
|
|
20241129,194600,850276930,3880,3880,3880,3880,0
|
|
20241129,194500,850276930,3880,3880,3880,3880,0
|
|
20241129,194400,850276930,3880,3880,3880,3880,0
|
|
20241129,194300,850276930,3880,3880,3880,3880,0
|
|
20241129,194200,850276930,3880,3880,3880,3880,0
|
|
20241129,194100,850276930,3880,3880,3880,3880,0
|
|
20241129,194000,850276930,3880,3880,3880,3880,0
|
|
20241129,193900,850276930,3880,3880,3880,3880,0
|
|
20241129,193800,850276930,3880,3880,3880,3880,0
|
|
20241129,193700,850276930,3880,3880,3880,3880,0
|
|
20241129,193600,850276930,3880,3880,3880,3880,0
|
|
20241129,193500,850276930,3880,3880,3880,3880,0
|
|
20241129,193400,850276930,3880,3880,3880,3880,0
|
|
20241129,193300,850276930,3880,3880,3880,3880,0
|
|
20241129,193200,850276930,3880,3880,3880,3880,0
|
|
20241129,193100,850276930,3880,3880,3880,3880,0
|
|
20241129,193000,850276930,3880,3880,3880,3880,0
|
|
20241129,192900,850276930,3880,3880,3880,3880,0
|
|
20241129,192800,850276930,3880,3880,3880,3880,0
|
|
20241129,192700,850276930,3880,3880,3880,3880,0
|
|
20241129,192600,850276930,3880,3880,3880,3880,0
|
|
20241129,192500,850276930,3880,3880,3880,3880,0
|
|
20241129,192400,850276930,3880,3880,3880,3880,6750
|
|
20241129,192300,850276930,3880,3880,3880,3880,0
|
|
20241129,192200,850276930,3880,3880,3880,3880,0
|
|
20241129,192100,850276930,3880,3880,3880,3880,0
|
|
20241129,192000,850276930,3880,3880,3880,3880,0
|
|
20241129,191900,850276930,3880,3880,3880,3880,0
|
|
20241129,191800,850276930,3880,3880,3880,3880,0
|
|
20241129,191700,850276930,3880,3880,3880,3880,0
|
|
20241129,191600,850276930,3880,3880,3880,3880,0
|
|
20241129,191500,850276930,3880,3880,3880,3880,0
|
|
20241129,191400,850276930,3880,3880,3880,3880,0
|
|
20241129,191300,850276930,3880,3880,3880,3880,0
|
|
20241129,191200,850276930,3880,3880,3880,3880,0
|
|
20241129,191100,850276930,3880,3880,3880,3880,0
|
|
20241129,191000,850276930,3880,3880,3880,3880,0
|
|
20241129,190900,850276930,3880,3880,3880,3880,0
|
|
20241129,190800,850276930,3880,3880,3880,3880,0
|
|
20241129,190700,850276930,3880,3880,3880,3880,0
|
|
20241129,190600,850276930,3880,3880,3880,3880,0
|
|
20241129,190500,850276930,3880,3880,3880,3880,0
|
|
20241129,190400,850276930,3880,3880,3880,3880,0
|
|
20241129,190300,850276930,3880,3880,3880,3880,0
|
|
20241129,190200,850276930,3880,3880,3880,3880,0
|
|
20241129,190100,850276930,3880,3880,3880,3880,0
|
|
20241129,190000,850276930,3880,3880,3880,3880,0
|
|
20241129,185900,850276930,3880,3880,3880,3880,0
|
|
20241129,185800,850276930,3880,3880,3880,3880,0
|
|
20241129,185700,850276930,3880,3880,3880,3880,0
|
|
20241129,185600,850276930,3880,3880,3880,3880,0
|
|
20241129,185500,850276930,3880,3880,3880,3880,0
|
|
20241129,185400,850276930,3880,3880,3880,3880,6750
|
|
20241129,185300,850276930,3880,3880,3880,3880,0
|
|
20241129,185200,850276930,3880,3880,3880,3880,0
|
|
20241129,185100,850276930,3880,3880,3880,3880,0
|
|
20241129,185000,850276930,3880,3880,3880,3880,0
|
|
20241129,184900,850276930,3880,3880,3880,3880,0
|
|
20241129,184800,850276930,3880,3880,3880,3880,0
|
|
20241129,184700,850276930,3880,3880,3880,3880,0
|
|
20241129,184600,850276930,3880,3880,3880,3880,0
|
|
20241129,184500,850276930,3880,3880,3880,3880,0
|
|
20241129,184400,850276930,3880,3880,3880,3880,0
|
|
20241129,184300,850276930,3880,3880,3880,3880,0
|
|
20241129,184200,850276930,3880,3880,3880,3880,0
|
|
20241129,184100,850276930,3880,3880,3880,3880,0
|
|
20241129,184000,850276930,3880,3880,3880,3880,0
|
|
20241129,183900,850276930,3880,3880,3880,3880,0
|
|
20241129,183800,850276930,3880,3880,3880,3880,0
|
|
20241129,183700,850276930,3880,3880,3880,3880,0
|
|
20241129,183600,850276930,3880,3880,3880,3880,0
|
|
20241129,183500,850276930,3880,3880,3880,3880,0
|
|
20241129,183400,850276930,3880,3880,3880,3880,0
|
|
20241129,183300,850276930,3880,3880,3880,3880,0
|
|
20241129,183200,850276930,3880,3880,3880,3880,0
|
|
20241129,183100,850276930,3880,3880,3880,3880,0
|
|
20241129,183000,850276930,3880,3880,3880,3880,0
|
|
20241129,182900,850276930,3880,3880,3880,3880,0
|
|
20241129,182800,850276930,3880,3880,3880,3880,0
|
|
20241129,182700,850276930,3880,3880,3880,3880,0
|
|
20241129,182600,850276930,3880,3880,3880,3880,0
|
|
20241129,182500,850276930,3880,3880,3880,3880,0
|
|
20241129,182400,850276930,3880,3880,3880,3880,6750
|
|
20241129,182300,850276930,3880,3880,3880,3880,0
|
|
20241129,182200,850276930,3880,3880,3880,3880,0
|
|
20241129,182100,850276930,3880,3880,3880,3880,0
|
|
20241129,182000,850276930,3880,3880,3880,3880,0
|
|
20241129,181900,850276930,3880,3880,3880,3880,0
|
|
20241129,181800,850276930,3880,3880,3880,3880,0
|
|
20241129,181700,850276930,3880,3880,3880,3880,0
|
|
20241129,181600,850276930,3880,3880,3880,3880,0
|
|
20241129,181500,850276930,3880,3880,3880,3880,0
|
|
20241129,181400,850276930,3880,3880,3880,3880,0
|
|
20241129,181300,850276930,3880,3880,3880,3880,0
|
|
20241129,181200,850276930,3880,3880,3880,3880,0
|
|
20241129,181100,850276930,3880,3880,3880,3880,0
|
|
20241129,181000,850276930,3880,3880,3880,3880,0
|
|
20241129,180900,850276930,3880,3880,3880,3880,0
|
|
20241129,180800,850276930,3880,3880,3880,3880,0
|
|
20241129,180700,850276930,3880,3880,3880,3880,0
|
|
20241129,180600,850276930,3880,3880,3880,3880,0
|
|
20241129,180500,850276930,3880,3880,3880,3880,0
|
|
20241129,180400,850276930,3880,3880,3880,3880,0
|
|
20241129,180300,850276930,3880,3880,3880,3880,0
|
|
20241129,180200,850276930,3880,3880,3880,3880,0
|
|
20241129,180100,850276930,3880,3880,3880,3880,0
|
|
20241129,180000,850276930,3880,3880,3880,3880,0
|
|
20241129,175900,850276930,3880,3880,3880,3880,0
|
|
20241129,175800,850276930,3880,3880,3880,3880,0
|
|
20241129,175700,850276930,3880,3880,3880,3880,0
|
|
20241129,175600,850276930,3880,3880,3880,3880,0
|
|
20241129,175500,850276930,3880,3880,3880,3880,0
|
|
20241129,175400,850276930,3880,3880,3880,3880,6750
|
|
20241129,175300,850276930,3880,3880,3880,3880,0
|
|
20241129,175200,850276930,3880,3880,3880,3880,0
|
|
20241129,175100,850276930,3880,3880,3880,3880,0
|
|
20241129,175000,850276930,3880,3880,3880,3880,0
|
|
20241129,174900,850276930,3880,3880,3880,3880,0
|
|
20241129,174800,850276930,3880,3880,3880,3880,0
|
|
20241129,174700,850276930,3880,3880,3880,3880,0
|
|
20241129,174600,850276930,3880,3880,3880,3880,0
|
|
20241129,174500,850276930,3880,3880,3880,3880,0
|
|
20241129,174400,850276930,3880,3880,3880,3880,0
|
|
20241129,174300,850276930,3880,3880,3880,3880,0
|
|
20241129,174200,850276930,3880,3880,3880,3880,0
|
|
20241129,174100,850276930,3880,3880,3880,3880,0
|
|
20241129,174000,850276930,3880,3880,3880,3880,0
|
|
20241129,173900,850276930,3880,3880,3880,3880,0
|
|
20241129,173800,850276930,3880,3880,3880,3880,0
|
|
20241129,173700,850276930,3880,3880,3880,3880,0
|
|
20241129,173600,850276930,3880,3880,3880,3880,0
|
|
20241129,173500,850276930,3880,3880,3880,3880,0
|
|
20241129,173400,850276930,3880,3880,3880,3880,0
|
|
20241129,173300,850276930,3880,3880,3880,3880,0
|
|
20241129,173200,850276930,3880,3880,3880,3880,0
|
|
20241129,173100,850276930,3880,3880,3880,3880,0
|
|
20241129,173000,850276930,3880,3880,3880,3880,0
|
|
20241129,172900,850276930,3880,3880,3880,3880,0
|
|
20241129,172800,850276930,3880,3880,3880,3880,0
|
|
20241129,172700,850276930,3880,3880,3880,3880,0
|
|
20241129,172600,850276930,3880,3880,3880,3880,0
|
|
20241129,172500,850276930,3880,3880,3880,3880,0
|
|
20241129,172400,850276930,3880,3880,3880,3880,6750
|
|
20241129,172300,850276930,3880,3880,3880,3880,0
|
|
20241129,172200,850276930,3880,3880,3880,3880,0
|
|
20241129,172100,850276930,3880,3880,3880,3880,0
|
|
20241129,172000,850276930,3880,3880,3880,3880,0
|
|
20241129,171900,850276930,3880,3880,3880,3880,0
|
|
20241129,171800,850276930,3880,3880,3880,3880,0
|
|
20241129,171700,850276930,3880,3880,3880,3880,0
|
|
20241129,171600,850276930,3880,3880,3880,3880,0
|
|
20241129,171500,850276930,3880,3880,3880,3880,0
|
|
20241129,171400,850276930,3880,3880,3880,3880,0
|
|
20241129,171300,850276930,3880,3880,3880,3880,0
|
|
20241129,171200,850276930,3880,3880,3880,3880,0
|
|
20241129,171100,850276930,3880,3880,3880,3880,0
|
|
20241129,171000,850276930,3880,3880,3880,3880,0
|
|
20241129,170900,850276930,3880,3880,3880,3880,0
|
|
20241129,170800,850276930,3880,3880,3880,3880,0
|
|
20241129,170700,850276930,3880,3880,3880,3880,0
|
|
20241129,170600,850276930,3880,3880,3880,3880,0
|
|
20241129,170500,850276930,3880,3880,3880,3880,0
|
|
20241129,170400,850276930,3880,3880,3880,3880,0
|
|
20241129,170300,850276930,3880,3880,3880,3880,0
|
|
20241129,170200,850276930,3880,3880,3880,3880,0
|
|
20241129,170100,850276930,3880,3880,3880,3880,0
|
|
20241129,170000,850276930,3880,3880,3880,3880,0
|
|
20241129,165900,850276930,3880,3880,3880,3880,0
|
|
20241129,165800,850276930,3880,3880,3880,3880,0
|
|
20241129,165700,850276930,3880,3880,3880,3880,0
|
|
20241129,165600,850276930,3880,3880,3880,3880,0
|
|
20241129,165500,850276930,3880,3880,3880,3880,0
|
|
20241129,165400,850276930,3880,3880,3880,3880,6750
|
|
20241129,165300,850276930,3880,3880,3880,3880,0
|
|
20241129,165200,850276930,3880,3880,3880,3880,0
|
|
20241129,165100,850276930,3880,3880,3880,3880,0
|
|
20241129,165000,850276930,3880,3880,3880,3880,0
|
|
20241129,164900,850276930,3880,3880,3880,3880,0
|
|
20241129,164800,850276930,3880,3880,3880,3880,0
|
|
20241129,164700,850276930,3880,3880,3880,3880,0
|
|
20241129,164600,850276930,3880,3880,3880,3880,0
|
|
20241129,164500,850276930,3880,3880,3880,3880,0
|
|
20241129,164400,850276930,3880,3880,3880,3880,0
|
|
20241129,164300,850276930,3880,3880,3880,3880,0
|
|
20241129,164200,850276930,3880,3880,3880,3880,0
|
|
20241129,164100,850276930,3880,3880,3880,3880,0
|
|
20241129,164000,850276930,3880,3880,3880,3880,0
|
|
20241129,163900,850276930,3880,3880,3880,3880,0
|
|
20241129,163800,850276930,3880,3880,3880,3880,0
|
|
20241129,163700,850276930,3880,3880,3880,3880,0
|
|
20241129,163600,850276930,3880,3880,3880,3880,0
|
|
20241129,163500,850276930,3880,3880,3880,3880,0
|
|
20241129,163400,850276930,3880,3880,3880,3880,0
|
|
20241129,163300,850276930,3880,3880,3880,3880,0
|
|
20241129,163200,850276930,3880,3880,3880,3880,0
|
|
20241129,163100,850276930,3880,3880,3880,3880,0
|
|
20241129,163000,850276930,3880,3880,3880,3880,0
|
|
20241129,162900,850276930,3880,3880,3880,3880,0
|
|
20241129,162800,850276930,3880,3880,3880,3880,0
|
|
20241129,162700,850276930,3880,3880,3880,3880,0
|
|
20241129,162600,850276930,3880,3880,3880,3880,0
|
|
20241129,162500,850276930,3880,3880,3880,3880,0
|
|
20241129,162400,850276930,3880,3880,3880,3880,6750
|
|
20241129,162300,850276930,3880,3880,3880,3880,0
|
|
20241129,162200,850276930,3880,3880,3880,3880,0
|
|
20241129,162100,850276930,3880,3880,3880,3880,0
|
|
20241129,162000,850276930,3880,3880,3880,3880,0
|
|
20241129,161900,850276930,3880,3880,3880,3880,0
|
|
20241129,161800,850276930,3880,3880,3880,3880,0
|
|
20241129,161700,850276930,3880,3880,3880,3880,0
|
|
20241129,161600,850276930,3880,3880,3880,3880,0
|
|
20241129,161500,850276930,3880,3880,3880,3880,0
|
|
20241129,161400,850276930,3880,3880,3880,3880,0
|
|
20241129,161300,850276930,3880,3880,3880,3880,0
|
|
20241129,161200,850276930,3880,3880,3880,3880,0
|
|
20241129,161100,850276930,3880,3880,3880,3880,0
|
|
20241129,161000,850276930,3880,3880,3880,3880,0
|
|
20241129,160900,850276930,3880,3880,3880,3880,0
|
|
20241129,160800,850276930,3880,3880,3880,3880,0
|
|
20241129,160700,850276930,3880,3880,3880,3880,0
|
|
20241129,160600,850276930,3880,3880,3880,3880,0
|
|
20241129,160500,850276930,3880,3880,3880,3880,0
|
|
20241129,160400,850276930,3880,3880,3880,3880,0
|
|
20241129,160300,850276930,3880,3880,3880,3880,0
|
|
20241129,160200,850276930,3880,3880,3880,3880,0
|
|
20241129,160100,850276930,3880,3880,3880,3880,0
|
|
20241129,160000,850276930,3880,3880,3880,3880,0
|
|
20241129,155900,850276930,3880,3880,3880,3880,0
|
|
20241129,155800,850276930,3880,3880,3880,3880,0
|
|
20241129,155700,850276930,3880,3880,3880,3880,0
|
|
20241129,155600,850276930,3880,3880,3880,3880,0
|
|
20241129,155500,850276930,3880,3880,3880,3880,0
|
|
20241129,155400,850276930,3880,3880,3880,3880,6750
|
|
20241129,155300,850276930,3880,3880,3880,3880,0
|
|
20241129,155200,850276930,3880,3880,3880,3880,0
|
|
20241129,155100,850276930,3880,3880,3880,3880,0
|
|
20241129,155000,850276930,3880,3880,3880,3880,0
|
|
20241129,154900,850276930,3880,3880,3880,3880,0
|
|
20241129,154800,850276930,3880,3880,3880,3880,0
|
|
20241129,154700,850276930,3880,3880,3880,3880,0
|
|
20241129,154600,850276930,3880,3880,3880,3880,0
|
|
20241129,154500,850276930,3880,3880,3880,3880,0
|
|
20241129,154400,850276930,3880,3880,3880,3880,0
|
|
20241129,154300,850276930,3880,3880,3880,3880,0
|
|
20241129,154200,850276930,3880,3880,3880,3880,0
|
|
20241129,154100,850276930,3880,3880,3880,3880,0
|
|
20241129,154000,850276930,3880,3880,3880,3880,0
|
|
20241129,153900,850276930,3880,3880,3880,3880,0
|
|
20241129,153800,850276930,3880,3880,3880,3880,0
|
|
20241129,153700,850276930,3880,3880,3880,3880,0
|
|
20241129,153600,850276930,3880,3880,3880,3880,0
|
|
20241129,153500,850276930,3880,3880,3880,3880,0
|
|
20241129,153400,850276930,3880,3880,3880,3880,0
|
|
20241129,153300,850276930,3880,3880,3880,3880,0
|
|
20241129,153200,850276930,3880,3880,3880,3880,0
|
|
20241129,153100,850276930,3880,3880,3880,3880,0
|
|
20241129,153000,850276930,3880,3880,3880,3880,6750
|
|
20241129,152900,824086930,3900,3900,3900,3900,0
|
|
20241129,152800,824086930,3900,3900,3900,3900,0
|
|
20241129,152700,824086930,3900,3900,3900,3900,0
|
|
20241129,152600,824086930,3900,3900,3900,3900,0
|
|
20241129,152500,824086930,3900,3900,3900,3900,0
|
|
20241129,152400,824086930,3900,3900,3900,3900,0
|
|
20241129,152300,824086930,3900,3900,3900,3900,0
|
|
20241129,152200,824086930,3900,3900,3900,3900,0
|
|
20241129,152100,824086930,3900,3900,3900,3900,0
|
|
20241129,152000,824086930,3900,3900,3900,3900,0
|
|
20241129,151900,824086930,3900,3890,3900,3885,4014
|
|
20241129,151800,808473150,3890,3890,3895,3890,1058
|
|
20241129,151700,804356975,3890,3890,3890,3890,827
|
|
20241129,151600,801139945,3895,3895,3895,3895,179
|
|
20241129,151500,800442740,3895,3895,3895,3895,0
|
|
20241129,151400,800442740,3895,3895,3895,3895,904
|
|
20241129,151300,796921660,3895,3895,3895,3895,18
|
|
20241129,151200,796851550,3895,3900,3900,3895,22
|
|
20241129,151100,796765855,3900,3900,3900,3900,0
|
|
20241129,151000,796765855,3900,3900,3900,3900,0
|
|
20241129,150900,796765855,3900,3900,3900,3900,64
|
|
20241129,150800,796516255,3900,3900,3900,3900,427
|
|
20241129,150700,794850955,3900,3900,3900,3900,0
|
|
20241129,150600,794850955,3900,3900,3900,3900,0
|
|
20241129,150500,794850955,3900,3895,3915,3895,302
|
|
20241129,150400,793670200,3895,3895,3895,3895,2
|
|
20241129,150300,793662410,3895,3895,3895,3895,4
|
|
20241129,150200,793646830,3890,3895,3895,3890,2992
|
|
20241129,150100,781997995,3900,3890,3935,3890,664
|
|
20241129,150000,779406160,3885,3880,3885,3880,5217
|
|
20241129,145900,759138135,3875,3885,3885,3875,11156
|
|
20241129,145800,715820205,3890,3890,3890,3885,1752
|
|
20241129,145700,709008660,3890,3890,3890,3890,0
|
|
20241129,145600,709008660,3890,3890,3890,3890,901
|
|
20241129,145500,705503770,3895,3895,3895,3895,0
|
|
20241129,145400,705503770,3895,3895,3895,3895,500
|
|
20241129,145300,703556270,3895,3890,3895,3885,5646
|
|
20241129,145200,681610610,3895,3895,3895,3895,0
|
|
20241129,145100,681610610,3895,3895,3895,3895,0
|
|
20241129,145000,681610610,3895,3895,3895,3895,0
|
|
20241129,144900,681610610,3895,3895,3895,3895,100
|
|
20241129,144800,681221110,3895,3895,3895,3895,0
|
|
20241129,144700,681221110,3895,3895,3895,3895,200
|
|
20241129,144600,680442110,3890,3890,3890,3890,1
|
|
20241129,144500,680438220,3895,3895,3895,3895,0
|
|
20241129,144400,680438220,3895,3895,3895,3895,0
|
|
20241129,144300,680438220,3895,3890,3895,3890,2505
|
|
20241129,144200,670693275,3890,3890,3890,3890,0
|
|
20241129,144100,670693275,3890,3890,3895,3890,5173
|
|
20241129,144000,650565300,3895,3895,3895,3895,566
|
|
20241129,143900,648360730,3895,3895,3895,3895,1
|
|
20241129,143800,648356835,3900,3900,3900,3900,0
|
|
20241129,143700,648356835,3900,3895,3900,3895,400
|
|
20241129,143600,646797940,3895,3895,3895,3895,205
|
|
20241129,143500,645999465,3895,3895,3895,3895,0
|
|
20241129,143400,645999465,3895,3895,3895,3895,250
|
|
20241129,143300,645025715,3895,3890,3895,3890,704
|
|
20241129,143200,642286135,3895,3900,3900,3895,3564
|
|
20241129,143100,628404280,3900,3900,3900,3900,695
|
|
20241129,143000,625693780,3905,3905,3905,3905,3
|
|
20241129,142900,625682065,3905,3905,3905,3905,0
|
|
20241129,142800,625682065,3905,3905,3905,3905,9
|
|
20241129,142700,625646920,3905,3905,3905,3905,2
|
|
20241129,142600,625639110,3905,3910,3910,3905,259
|
|
20241129,142500,624626465,3910,3910,3910,3910,0
|
|
20241129,142400,624626465,3910,3905,3910,3905,318
|
|
20241129,142300,623384650,3900,3900,3900,3900,275
|
|
20241129,142200,622312150,3905,3905,3905,3905,914
|
|
20241129,142100,618742980,3900,3900,3900,3900,1008
|
|
20241129,142000,614811780,3900,3905,3905,3900,78
|
|
20241129,141900,614507200,3900,3900,3900,3900,0
|
|
20241129,141800,614507200,3900,3900,3900,3895,111
|
|
20241129,141700,614074595,3900,3900,3900,3900,3009
|
|
20241129,141600,602339495,3895,3900,3915,3895,1260
|
|
20241129,141500,597423325,3895,3895,3895,3895,0
|
|
20241129,141400,597423325,3895,3895,3895,3895,250
|
|
20241129,141300,596449575,3900,3900,3900,3900,0
|
|
20241129,141200,596449575,3900,3900,3900,3900,0
|
|
20241129,141100,596449575,3900,3900,3900,3900,15
|
|
20241129,141000,596391075,3900,3905,3905,3900,687
|
|
20241129,140900,593708690,3910,3910,3910,3910,0
|
|
20241129,140800,593708690,3910,3910,3915,3910,8
|
|
20241129,140700,593677405,3910,3910,3910,3910,1182
|
|
20241129,140600,589055785,3910,3910,3910,3910,90
|
|
20241129,140500,588703885,3910,3910,3910,3910,0
|
|
20241129,140400,588703885,3910,3910,3910,3910,0
|
|
20241129,140300,588703885,3910,3910,3910,3910,0
|
|
20241129,140200,588703885,3910,3910,3910,3910,129
|
|
20241129,140100,588199495,3910,3905,3910,3905,35
|
|
20241129,140000,588062815,3905,3905,3905,3905,30
|
|
20241129,135900,587945665,3905,3905,3905,3905,0
|
|
20241129,135800,587945665,3905,3905,3905,3905,0
|
|
20241129,135700,587945665,3905,3900,3905,3900,900
|
|
20241129,135600,584433405,3900,3900,3900,3895,590
|
|
20241129,135500,582135275,3900,3900,3900,3900,0
|
|
20241129,135400,582135275,3900,3900,3900,3900,1001
|
|
20241129,135300,578231375,3895,3895,3895,3895,500
|
|
20241129,135200,576283875,3900,3905,3905,3900,2113
|
|
20241129,135100,568035150,3910,3910,3910,3910,2214
|
|
20241129,135000,559378410,3915,3915,3915,3915,3
|
|
20241129,134900,559366665,3915,3915,3915,3915,328
|
|
20241129,134800,558082545,3915,3915,3915,3915,0
|
|
20241129,134700,558082545,3915,3915,3915,3915,59
|
|
20241129,134600,557851560,3915,3920,3920,3915,473
|
|
20241129,134500,555999465,3915,3915,3915,3915,2
|
|
20241129,134400,555991635,3915,3915,3915,3915,0
|
|
20241129,134300,555991635,3915,3915,3915,3915,0
|
|
20241129,134200,555991635,3915,3915,3915,3915,3
|
|
20241129,134100,555979890,3915,3915,3915,3915,2
|
|
20241129,134000,555972060,3915,3915,3915,3915,4
|
|
20241129,133900,555956400,3915,3915,3915,3915,0
|
|
20241129,133800,555956400,3915,3915,3915,3915,0
|
|
20241129,133700,555956400,3915,3915,3915,3915,0
|
|
20241129,133600,555956400,3915,3915,3920,3915,201
|
|
20241129,133500,555168495,3915,3915,3915,3915,0
|
|
20241129,133400,555168495,3915,3915,3915,3915,0
|
|
20241129,133300,555168495,3915,3915,3915,3915,4
|
|
20241129,133200,555152835,3910,3910,3910,3910,0
|
|
20241129,133100,555152835,3910,3910,3910,3910,8
|
|
20241129,133000,555121555,3910,3910,3910,3910,0
|
|
20241129,132900,555121555,3910,3910,3910,3910,1
|
|
20241129,132800,555117645,3910,3910,3910,3910,100
|
|
20241129,132700,554726645,3910,3910,3910,3910,0
|
|
20241129,132600,554726645,3910,3910,3910,3910,0
|
|
20241129,132500,554726645,3910,3910,3910,3910,0
|
|
20241129,132400,554726645,3910,3910,3910,3910,0
|
|
20241129,132300,554726645,3910,3915,3915,3910,302
|
|
20241129,132200,553544325,3910,3910,3910,3910,16
|
|
20241129,132100,553481765,3910,3910,3910,3910,0
|
|
20241129,132000,553481765,3910,3910,3910,3910,0
|
|
20241129,131900,553481765,3910,3910,3910,3910,0
|
|
20241129,131800,553481765,3910,3910,3910,3910,0
|
|
20241129,131700,553481765,3910,3910,3910,3910,327
|
|
20241129,131600,552203195,3910,3910,3940,3910,259
|
|
20241129,131500,551190385,3905,3905,3905,3905,0
|
|
20241129,131400,551190385,3905,3905,3905,3905,0
|
|
20241129,131300,551190385,3905,3905,3905,3905,0
|
|
20241129,131200,551190385,3905,3905,3905,3905,0
|
|
20241129,131100,551190385,3905,3910,3910,3905,620
|
|
20241129,131000,548766235,3910,3910,3910,3910,0
|
|
20241129,130900,548766235,3910,3910,3910,3910,688
|
|
20241129,130800,546076155,3915,3915,3915,3915,12
|
|
20241129,130700,546029175,3915,3920,3945,3915,727
|
|
20241129,130600,543182900,3940,3915,3940,3915,302
|
|
20241129,130500,541995170,3915,3915,3915,3915,0
|
|
20241129,130400,541995170,3915,3905,3915,3905,165
|
|
20241129,130300,541349850,3905,3905,3905,3905,100
|
|
20241129,130200,540959350,3905,3905,3905,3905,1
|
|
20241129,130100,540955445,3900,3900,3900,3900,16
|
|
20241129,130000,540893045,3900,3900,3900,3900,0
|
|
20241129,125900,540893045,3900,3900,3900,3900,16
|
|
20241129,125800,540830645,3905,3905,3905,3905,4
|
|
20241129,125700,540815025,3905,3905,3905,3905,2
|
|
20241129,125600,540807215,3905,3905,3905,3900,266
|
|
20241129,125500,539768985,3900,3900,3900,3900,0
|
|
20241129,125400,539768985,3900,3900,3900,3900,20
|
|
20241129,125300,539690985,3900,3900,3900,3900,2202
|
|
20241129,125200,531103185,3900,3900,3900,3900,0
|
|
20241129,125100,531103185,3900,3900,3900,3900,0
|
|
20241129,125000,531103185,3900,3900,3900,3900,0
|
|
20241129,124900,531103185,3900,3900,3900,3900,0
|
|
20241129,124800,531103185,3900,3900,3900,3900,35
|
|
20241129,124700,530966685,3905,3905,3905,3905,0
|
|
20241129,124600,530966685,3905,3905,3905,3905,0
|
|
20241129,124500,530966685,3905,3905,3905,3905,650
|
|
20241129,124400,528428435,3905,3905,3905,3905,2
|
|
20241129,124300,528420625,3900,3905,3905,3900,613
|
|
20241129,124200,526026870,3925,3925,3925,3925,0
|
|
20241129,124100,526026870,3925,3925,3925,3925,0
|
|
20241129,124000,526026870,3925,3925,3925,3925,0
|
|
20241129,123900,526026870,3925,3910,3925,3910,10
|
|
20241129,123800,525987680,3905,3905,3905,3905,0
|
|
20241129,123700,525987680,3905,3905,3905,3905,124
|
|
20241129,123600,525503460,3905,3905,3905,3905,0
|
|
20241129,123500,525503460,3905,3910,3910,3905,251
|
|
20241129,123400,524522290,3915,3915,3915,3915,2
|
|
20241129,123300,524514460,3925,3915,3925,3915,30
|
|
20241129,123200,524396945,3910,3910,3910,3910,3
|
|
20241129,123100,524385215,3910,3910,3910,3910,0
|
|
20241129,123000,524385215,3910,3910,3910,3910,293
|
|
20241129,122900,523239585,3910,3910,3910,3910,0
|
|
20241129,122800,523239585,3910,3910,3910,3910,205
|
|
20241129,122700,522438035,3905,3905,3905,3905,37
|
|
20241129,122600,522293550,3910,3905,3910,3905,307
|
|
20241129,122500,521094695,3905,3910,3910,3905,1961
|
|
20241129,122400,513435495,3910,3910,3910,3910,0
|
|
20241129,122300,513435495,3910,3910,3910,3910,2
|
|
20241129,122200,513427675,3910,3910,3910,3910,0
|
|
20241129,122100,513427675,3910,3910,3910,3910,0
|
|
20241129,122000,513427675,3910,3910,3910,3910,0
|
|
20241129,121900,513427675,3910,3910,3910,3910,0
|
|
20241129,121800,513427675,3910,3910,3910,3910,1
|
|
20241129,121700,513423765,3905,3905,3905,3905,0
|
|
20241129,121600,513423765,3905,3905,3905,3905,0
|
|
20241129,121500,513423765,3905,3905,3905,3905,0
|
|
20241129,121400,513423765,3905,3905,3905,3905,0
|
|
20241129,121300,513423765,3905,3905,3905,3905,0
|
|
20241129,121200,513423765,3905,3905,3905,3905,1001
|
|
20241129,121100,509514860,3900,3895,3900,3895,4
|
|
20241129,121000,509499270,3895,3895,3895,3895,1220
|
|
20241129,120900,504747370,3895,3895,3895,3890,3504
|
|
20241129,120800,491104310,3895,3895,3895,3895,0
|
|
20241129,120700,491104310,3895,3895,3895,3895,0
|
|
20241129,120600,491104310,3895,3895,3895,3895,0
|
|
20241129,120500,491104310,3895,3900,3900,3895,1283
|
|
20241129,120400,486107020,3895,3895,3895,3895,0
|
|
20241129,120300,486107020,3895,3895,3895,3895,0
|
|
20241129,120200,486107020,3895,3895,3895,3895,0
|
|
20241129,120100,486107020,3895,3895,3895,3895,257
|
|
20241129,120000,485106005,3900,3900,3900,3900,0
|
|
20241129,115900,485106005,3900,3900,3900,3900,1
|
|
20241129,115800,485102105,3895,3895,3895,3895,2
|
|
20241129,115700,485094315,3895,3895,3895,3895,1400
|
|
20241129,115600,479641315,3890,3890,3890,3890,0
|
|
20241129,115500,479641315,3890,3895,3895,3890,590
|
|
20241129,115400,477345760,3895,3895,3895,3895,0
|
|
20241129,115300,477345760,3895,3895,3895,3895,0
|
|
20241129,115200,477345760,3895,3895,3895,3895,0
|
|
20241129,115100,477345760,3895,3895,3895,3895,100
|
|
20241129,115000,476956260,3895,3895,3895,3895,0
|
|
20241129,114900,476956260,3895,3895,3895,3895,0
|
|
20241129,114800,476956260,3895,3895,3895,3895,0
|
|
20241129,114700,476956260,3895,3895,3900,3895,6
|
|
20241129,114600,476932885,3890,3890,3890,3890,4
|
|
20241129,114500,476917325,3890,3910,3910,3890,16310
|
|
20241129,114400,413411900,3910,3910,3910,3910,1001
|
|
20241129,114300,409497990,3905,3905,3905,3905,0
|
|
20241129,114200,409497990,3905,3905,3905,3905,1
|
|
20241129,114100,409494085,3905,3910,3910,3905,30
|
|
20241129,114000,409376900,3910,3910,3910,3910,1
|
|
20241129,113900,409372990,3910,3910,3910,3910,1
|
|
20241129,113800,409369080,3920,3920,3920,3920,0
|
|
20241129,113700,409369080,3920,3910,3920,3910,2
|
|
20241129,113600,409361250,3905,3920,3920,3900,12063
|
|
20241129,113500,362215110,3920,3920,3920,3920,0
|
|
20241129,113400,362215110,3920,3920,3920,3920,0
|
|
20241129,113300,362215110,3920,3920,3920,3920,0
|
|
20241129,113200,362215110,3920,3925,3925,3920,1379
|
|
20241129,113100,356803040,3925,3925,3925,3925,0
|
|
20241129,113000,356803040,3925,3930,3935,3925,6
|
|
20241129,112900,356779470,3925,3925,3925,3925,3
|
|
20241129,112800,356767695,3935,3930,3935,3930,3
|
|
20241129,112700,356755900,3925,3925,3925,3925,1
|
|
20241129,112600,356751975,3935,3935,3935,3935,0
|
|
20241129,112500,356751975,3935,3930,3935,3930,3
|
|
20241129,112400,356740180,3930,3930,3930,3930,0
|
|
20241129,112300,356740180,3930,3925,3930,3925,162
|
|
20241129,112200,356104325,3925,3935,3935,3925,58
|
|
20241129,112100,355876640,3930,3930,3930,3930,2
|
|
20241129,112000,355868780,3925,3925,3940,3925,605
|
|
20241129,111900,353492660,3920,3920,3930,3920,6
|
|
20241129,111800,353469125,3915,3915,3915,3915,2
|
|
20241129,111700,353461295,3920,3920,3920,3920,0
|
|
20241129,111600,353461295,3920,3920,3920,3920,0
|
|
20241129,111500,353461295,3920,3925,3925,3920,1509
|
|
20241129,111400,347543525,3925,3925,3925,3925,0
|
|
20241129,111300,347543525,3925,3925,3925,3925,0
|
|
20241129,111200,347543525,3925,3925,3925,3925,0
|
|
20241129,111100,347543525,3925,3925,3925,3925,0
|
|
20241129,111000,347543525,3925,3915,3925,3915,1252
|
|
20241129,110900,342635710,3915,3915,3915,3915,1006
|
|
20241129,110800,338697220,3910,3910,3910,3910,8
|
|
20241129,110700,338665940,3910,3910,3910,3910,4
|
|
20241129,110600,338650300,3910,3910,3910,3910,1
|
|
20241129,110500,338646390,3905,3905,3905,3905,0
|
|
20241129,110400,338646390,3905,3905,3905,3905,0
|
|
20241129,110300,338646390,3905,3905,3905,3905,0
|
|
20241129,110200,338646390,3905,3905,3905,3905,2
|
|
20241129,110100,338638580,3905,3905,3905,3905,0
|
|
20241129,110000,338638580,3905,3905,3905,3900,2367
|
|
20241129,105900,329397055,3910,3910,3910,3910,0
|
|
20241129,105800,329397055,3910,3905,3910,3905,19
|
|
20241129,105700,329322790,3905,3905,3905,3905,0
|
|
20241129,105600,329322790,3905,3905,3905,3905,0
|
|
20241129,105500,329322790,3905,3905,3905,3905,2
|
|
20241129,105400,329314980,3895,3905,3905,3895,4200
|
|
20241129,105300,312943075,3910,3915,3915,3910,22
|
|
20241129,105200,312857050,3920,3915,3920,3915,3
|
|
20241129,105100,312845300,3910,3910,3910,3910,0
|
|
20241129,105000,312845300,3910,3910,3910,3910,0
|
|
20241129,104900,312845300,3910,3910,3910,3910,2
|
|
20241129,104800,312837480,3910,3910,3910,3910,0
|
|
20241129,104700,312837480,3910,3915,3915,3900,5733
|
|
20241129,104600,290457160,3915,3915,3915,3915,0
|
|
20241129,104500,290457160,3915,3915,3915,3915,0
|
|
20241129,104400,290457160,3915,3915,3915,3915,290
|
|
20241129,104300,289321810,3930,3930,3930,3930,0
|
|
20241129,104200,289321810,3930,3930,3930,3930,0
|
|
20241129,104100,289321810,3930,3925,3930,3925,154
|
|
20241129,104000,288716765,3925,3920,3925,3920,347
|
|
20241129,103900,287355660,3915,3925,3925,3915,1075
|
|
20241129,103800,283139830,3930,3930,3930,3930,1
|
|
20241129,103700,283135900,3930,3930,3930,3930,1
|
|
20241129,103600,283131970,3930,3930,3930,3930,5
|
|
20241129,103500,283112320,3930,3935,3935,3930,6
|
|
20241129,103400,283088730,3930,3930,3930,3930,0
|
|
20241129,103300,283088730,3930,3930,3930,3930,360
|
|
20241129,103200,281673930,3935,3935,3935,3935,6
|
|
20241129,103100,281650320,3945,3945,3945,3945,0
|
|
20241129,103000,281650320,3945,3935,3945,3935,527
|
|
20241129,102900,279571325,3945,3945,3945,3945,0
|
|
20241129,102800,279571325,3945,3945,3945,3945,0
|
|
20241129,102700,279571325,3945,3945,3945,3945,0
|
|
20241129,102600,279571325,3945,3935,3945,3935,3
|
|
20241129,102500,279559505,3935,3935,3935,3935,1
|
|
20241129,102400,279555570,3945,3945,3945,3945,0
|
|
20241129,102300,279555570,3945,3945,3945,3945,0
|
|
20241129,102200,279555570,3945,3945,3945,3945,0
|
|
20241129,102100,279555570,3945,3935,3945,3935,304
|
|
20241129,102000,278359315,3945,3925,3945,3925,13
|
|
20241129,101900,278308230,3920,3910,3920,3910,9869
|
|
20241129,101800,239646780,3910,3910,3910,3910,8
|
|
20241129,101700,239615500,3910,3910,3910,3910,6
|
|
20241129,101600,239592040,3910,3910,3915,3910,5
|
|
20241129,101500,239572485,3910,3910,3910,3910,1061
|
|
20241129,101400,235423975,3910,3910,3910,3910,150
|
|
20241129,101300,234837475,3910,3910,3910,3910,499
|
|
20241129,101200,232886385,3910,3910,3910,3910,0
|
|
20241129,101100,232886385,3910,3910,3910,3910,2
|
|
20241129,101000,232878565,3905,3900,3905,3900,465
|
|
20241129,100900,231062750,3905,3900,3905,3895,2406
|
|
20241129,100800,221684155,3900,3910,3910,3900,2932
|
|
20241129,100700,210239480,3910,3910,3910,3910,3
|
|
20241129,100600,210227750,3905,3905,3905,3905,24
|
|
20241129,100500,210134030,3910,3910,3910,3910,499
|
|
20241129,100400,208182940,3910,3910,3910,3910,1
|
|
20241129,100300,208179030,3910,3910,3910,3905,742
|
|
20241129,100200,205281510,3920,3910,3920,3910,5
|
|
20241129,100100,205261925,3905,3905,3905,3905,40
|
|
20241129,100000,205105725,3905,3905,3905,3905,360
|
|
20241129,095900,203699925,3905,3905,3905,3905,1000
|
|
20241129,095800,199794925,3905,3905,3905,3905,108
|
|
20241129,095700,199373185,3920,3910,3920,3910,150
|
|
20241129,095600,198785200,3910,3910,3910,3910,0
|
|
20241129,095500,198785200,3910,3910,3910,3910,300
|
|
20241129,095400,197612200,3910,3910,3910,3910,0
|
|
20241129,095300,197612200,3910,3910,3910,3910,400
|
|
20241129,095200,196048200,3910,3910,3910,3910,48
|
|
20241129,095100,195860520,3910,3910,3910,3910,400
|
|
20241129,095000,194296520,3910,3915,3915,3905,5885
|
|
20241129,094900,171280360,3915,3920,3920,3915,125
|
|
20241129,094800,170790860,3920,3920,3920,3920,1958
|
|
20241129,094700,163115500,3920,3920,3920,3920,0
|
|
20241129,094600,163115500,3920,3925,3925,3920,401
|
|
20241129,094500,161541580,3925,3925,3925,3925,200
|
|
20241129,094400,160756580,3925,3925,3925,3925,10
|
|
20241129,094300,160717330,3920,3920,3920,3920,0
|
|
20241129,094200,160717330,3920,3920,3920,3920,1
|
|
20241129,094100,160713410,3915,3915,3915,3915,0
|
|
20241129,094000,160713410,3915,3920,3920,3915,526
|
|
20241129,093900,158653085,3925,3925,3925,3925,150
|
|
20241129,093800,158064335,3920,3920,3920,3920,100
|
|
20241129,093700,157672335,3920,3925,3925,3920,666
|
|
20241129,093600,155060755,3925,3925,3925,3925,0
|
|
20241129,093500,155060755,3925,3925,3925,3925,1506
|
|
20241129,093400,149149705,3925,3925,3925,3925,207
|
|
20241129,093300,148337230,3920,3925,3925,3920,1545
|
|
20241129,093200,142280825,3925,3920,3925,3920,108
|
|
20241129,093100,141857450,3920,3920,3920,3920,726
|
|
20241129,093000,139011530,3920,3920,3920,3920,1000
|
|
20241129,092900,135091530,3915,3915,3915,3915,0
|
|
20241129,092800,135091530,3915,3915,3915,3915,533
|
|
20241129,092700,133004835,3920,3920,3920,3920,1003
|
|
20241129,092600,129073075,3925,3925,3925,3925,225
|
|
20241129,092500,128189950,3930,3935,3935,3930,9977
|
|
20241129,092400,88978075,3935,3935,3935,3935,2
|
|
20241129,092300,88970205,3930,3925,3935,3925,1079
|
|
20241129,092200,84732225,3925,3935,3935,3925,2776
|
|
20241129,092100,73829545,3930,3940,3950,3925,5653
|
|
20241129,092000,51609350,3945,3945,3945,3940,553
|
|
20241129,091900,49429020,3965,3960,3965,3950,1101
|
|
20241129,091800,45068575,3975,3975,3975,3975,21
|
|
20241129,091700,44985100,3975,3975,3975,3975,100
|
|
20241129,091600,44587600,3975,3975,3975,3975,100
|
|
20241129,091500,44190100,3955,3955,3955,3955,0
|
|
20241129,091400,44190100,3955,3955,3960,3955,655
|
|
20241129,091300,41598945,3950,3950,3950,3950,588
|
|
20241129,091200,39276345,3955,3955,3955,3955,501
|
|
20241129,091100,37294890,3955,3950,3955,3950,200
|
|
20241129,091000,36504390,3955,3955,3955,3955,168
|
|
20241129,090900,35839950,3955,3970,3970,3955,3466
|
|
20241129,090800,22128870,3970,3955,3970,3955,601
|
|
20241129,090700,19750400,3955,3955,3955,3955,150
|
|
20241129,090600,19157150,3955,3955,3955,3955,0
|
|
20241129,090500,19157150,3955,3975,3975,3955,2
|
|
20241129,090400,19149220,3975,3975,3975,3975,200
|
|
20241129,090300,18354220,3975,3945,3975,3945,1528
|
|
20241129,090200,12317160,3940,3945,3945,3940,113
|
|
20241129,090100,11871380,3950,3950,3950,3950,1198
|
|
20241129,090000,7139280,3940,3940,3940,3940,1812
|