605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190200,262918030,5150,5150,5150,5150,3821
|
|
20241128,190100,262918030,5150,5150,5150,5150,0
|
|
20241128,190000,262918030,5150,5150,5150,5150,0
|
|
20241128,185900,262918030,5150,5150,5150,5150,0
|
|
20241128,185800,262918030,5150,5150,5150,5150,0
|
|
20241128,185700,262918030,5150,5150,5150,5150,0
|
|
20241128,185600,262918030,5150,5150,5150,5150,0
|
|
20241128,185500,262918030,5150,5150,5150,5150,0
|
|
20241128,185400,262918030,5150,5150,5150,5150,0
|
|
20241128,185300,262918030,5150,5150,5150,5150,0
|
|
20241128,185200,262918030,5150,5150,5150,5150,0
|
|
20241128,185100,262918030,5150,5150,5150,5150,0
|
|
20241128,185000,262918030,5150,5150,5150,5150,0
|
|
20241128,184900,262918030,5150,5150,5150,5150,0
|
|
20241128,184800,262918030,5150,5150,5150,5150,0
|
|
20241128,184700,262918030,5150,5150,5150,5150,0
|
|
20241128,184600,262918030,5150,5150,5150,5150,0
|
|
20241128,184500,262918030,5150,5150,5150,5150,0
|
|
20241128,184400,262918030,5150,5150,5150,5150,0
|
|
20241128,184300,262918030,5150,5150,5150,5150,0
|
|
20241128,184200,262918030,5150,5150,5150,5150,0
|
|
20241128,184100,262918030,5150,5150,5150,5150,0
|
|
20241128,184000,262918030,5150,5150,5150,5150,0
|
|
20241128,183900,262918030,5150,5150,5150,5150,0
|
|
20241128,183800,262918030,5150,5150,5150,5150,0
|
|
20241128,183700,262918030,5150,5150,5150,5150,0
|
|
20241128,183600,262918030,5150,5150,5150,5150,0
|
|
20241128,183500,262918030,5150,5150,5150,5150,0
|
|
20241128,183400,262918030,5150,5150,5150,5150,0
|
|
20241128,183300,262918030,5150,5150,5150,5150,0
|
|
20241128,183200,262918030,5150,5150,5150,5150,3821
|
|
20241128,183100,262918030,5150,5150,5150,5150,0
|
|
20241128,183000,262918030,5150,5150,5150,5150,0
|
|
20241128,182900,262918030,5150,5150,5150,5150,0
|
|
20241128,182800,262918030,5150,5150,5150,5150,0
|
|
20241128,182700,262918030,5150,5150,5150,5150,0
|
|
20241128,182600,262918030,5150,5150,5150,5150,0
|
|
20241128,182500,262918030,5150,5150,5150,5150,0
|
|
20241128,182400,262918030,5150,5150,5150,5150,0
|
|
20241128,182300,262918030,5150,5150,5150,5150,0
|
|
20241128,182200,262918030,5150,5150,5150,5150,0
|
|
20241128,182100,262918030,5150,5150,5150,5150,0
|
|
20241128,182000,262918030,5150,5150,5150,5150,0
|
|
20241128,181900,262918030,5150,5150,5150,5150,0
|
|
20241128,181800,262918030,5150,5150,5150,5150,0
|
|
20241128,181700,262918030,5150,5150,5150,5150,0
|
|
20241128,181600,262918030,5150,5150,5150,5150,0
|
|
20241128,181500,262918030,5150,5150,5150,5150,0
|
|
20241128,181400,262918030,5150,5150,5150,5150,0
|
|
20241128,181300,262918030,5150,5150,5150,5150,0
|
|
20241128,181200,262918030,5150,5150,5150,5150,0
|
|
20241128,181100,262918030,5150,5150,5150,5150,0
|
|
20241128,181000,262918030,5150,5150,5150,5150,0
|
|
20241128,180900,262918030,5150,5150,5150,5150,0
|
|
20241128,180800,262918030,5150,5150,5150,5150,0
|
|
20241128,180700,262918030,5150,5150,5150,5150,0
|
|
20241128,180600,262918030,5150,5150,5150,5150,0
|
|
20241128,180500,262918030,5150,5150,5150,5150,0
|
|
20241128,180400,262918030,5150,5150,5150,5150,0
|
|
20241128,180300,262918030,5150,5150,5150,5150,0
|
|
20241128,180200,262918030,5150,5150,5150,5150,3821
|
|
20241128,180100,262918030,5150,5150,5150,5150,0
|
|
20241128,180000,262918030,5150,5150,5150,5150,0
|
|
20241128,175900,262918030,5150,5150,5150,5150,0
|
|
20241128,175800,262918030,5150,5150,5150,5150,0
|
|
20241128,175700,262918030,5150,5150,5150,5150,0
|
|
20241128,175600,262918030,5150,5150,5150,5150,0
|
|
20241128,175500,262918030,5150,5150,5150,5150,0
|
|
20241128,175400,262918030,5150,5150,5150,5150,0
|
|
20241128,175300,262918030,5150,5150,5150,5150,0
|
|
20241128,175200,262918030,5150,5150,5150,5150,0
|
|
20241128,175100,262918030,5150,5150,5150,5150,0
|
|
20241128,175000,262918030,5150,5150,5150,5150,0
|
|
20241128,174900,262918030,5150,5150,5150,5150,0
|
|
20241128,174800,262918030,5150,5150,5150,5150,0
|
|
20241128,174700,262918030,5150,5150,5150,5150,0
|
|
20241128,174600,262918030,5150,5150,5150,5150,0
|
|
20241128,174500,262918030,5150,5150,5150,5150,0
|
|
20241128,174400,262918030,5150,5150,5150,5150,0
|
|
20241128,174300,262918030,5150,5150,5150,5150,0
|
|
20241128,174200,262918030,5150,5150,5150,5150,0
|
|
20241128,174100,262918030,5150,5150,5150,5150,0
|
|
20241128,174000,262918030,5150,5150,5150,5150,0
|
|
20241128,173900,262918030,5150,5150,5150,5150,0
|
|
20241128,173800,262918030,5150,5150,5150,5150,0
|
|
20241128,173700,262918030,5150,5150,5150,5150,0
|
|
20241128,173600,262918030,5150,5150,5150,5150,0
|
|
20241128,173500,262918030,5150,5150,5150,5150,0
|
|
20241128,173400,262918030,5150,5150,5150,5150,0
|
|
20241128,173300,262918030,5150,5150,5150,5150,0
|
|
20241128,173200,262918030,5150,5150,5150,5150,3821
|
|
20241128,173100,262918030,5150,5150,5150,5150,0
|
|
20241128,173000,262918030,5150,5150,5150,5150,0
|
|
20241128,172900,262918030,5150,5150,5150,5150,0
|
|
20241128,172800,262918030,5150,5150,5150,5150,0
|
|
20241128,172700,262918030,5150,5150,5150,5150,0
|
|
20241128,172600,262918030,5150,5150,5150,5150,0
|
|
20241128,172500,262918030,5150,5150,5150,5150,0
|
|
20241128,172400,262918030,5150,5150,5150,5150,0
|
|
20241128,172300,262918030,5150,5150,5150,5150,0
|
|
20241128,172200,262918030,5150,5150,5150,5150,0
|
|
20241128,172100,262918030,5150,5150,5150,5150,0
|
|
20241128,172000,262918030,5150,5150,5150,5150,0
|
|
20241128,171900,262918030,5150,5150,5150,5150,0
|
|
20241128,171800,262918030,5150,5150,5150,5150,0
|
|
20241128,171700,262918030,5150,5150,5150,5150,0
|
|
20241128,171600,262918030,5150,5150,5150,5150,0
|
|
20241128,171500,262918030,5150,5150,5150,5150,0
|
|
20241128,171400,262918030,5150,5150,5150,5150,0
|
|
20241128,171300,262918030,5150,5150,5150,5150,0
|
|
20241128,171200,262918030,5150,5150,5150,5150,0
|
|
20241128,171100,262918030,5150,5150,5150,5150,0
|
|
20241128,171000,262918030,5150,5150,5150,5150,0
|
|
20241128,170900,262918030,5150,5150,5150,5150,0
|
|
20241128,170800,262918030,5150,5150,5150,5150,0
|
|
20241128,170700,262918030,5150,5150,5150,5150,0
|
|
20241128,170600,262918030,5150,5150,5150,5150,0
|
|
20241128,170500,262918030,5150,5150,5150,5150,0
|
|
20241128,170400,262918030,5150,5150,5150,5150,0
|
|
20241128,170300,262918030,5150,5150,5150,5150,0
|
|
20241128,170200,262918030,5150,5150,5150,5150,3821
|
|
20241128,170100,262918030,5150,5150,5150,5150,0
|
|
20241128,170000,262918030,5150,5150,5150,5150,0
|
|
20241128,165900,262918030,5150,5150,5150,5150,0
|
|
20241128,165800,262918030,5150,5150,5150,5150,0
|
|
20241128,165700,262918030,5150,5150,5150,5150,0
|
|
20241128,165600,262918030,5150,5150,5150,5150,0
|
|
20241128,165500,262918030,5150,5150,5150,5150,0
|
|
20241128,165400,262918030,5150,5150,5150,5150,0
|
|
20241128,165300,262918030,5150,5150,5150,5150,0
|
|
20241128,165200,262918030,5150,5150,5150,5150,0
|
|
20241128,165100,262918030,5150,5150,5150,5150,0
|
|
20241128,165000,262918030,5150,5150,5150,5150,0
|
|
20241128,164900,262918030,5150,5150,5150,5150,0
|
|
20241128,164800,262918030,5150,5150,5150,5150,0
|
|
20241128,164700,262918030,5150,5150,5150,5150,0
|
|
20241128,164600,262918030,5150,5150,5150,5150,0
|
|
20241128,164500,262918030,5150,5150,5150,5150,0
|
|
20241128,164400,262918030,5150,5150,5150,5150,0
|
|
20241128,164300,262918030,5150,5150,5150,5150,0
|
|
20241128,164200,262918030,5150,5150,5150,5150,0
|
|
20241128,164100,262918030,5150,5150,5150,5150,0
|
|
20241128,164000,262918030,5150,5150,5150,5150,0
|
|
20241128,163900,262918030,5150,5150,5150,5150,0
|
|
20241128,163800,262918030,5150,5150,5150,5150,0
|
|
20241128,163700,262918030,5150,5150,5150,5150,0
|
|
20241128,163600,262918030,5150,5150,5150,5150,0
|
|
20241128,163500,262918030,5150,5150,5150,5150,0
|
|
20241128,163400,262918030,5150,5150,5150,5150,0
|
|
20241128,163300,262918030,5150,5150,5150,5150,0
|
|
20241128,163200,262918030,5150,5150,5150,5150,3821
|
|
20241128,163100,262918030,5150,5150,5150,5150,0
|
|
20241128,163000,262918030,5150,5150,5150,5150,0
|
|
20241128,162900,262918030,5150,5150,5150,5150,0
|
|
20241128,162800,262918030,5150,5150,5150,5150,0
|
|
20241128,162700,262918030,5150,5150,5150,5150,0
|
|
20241128,162600,262918030,5150,5150,5150,5150,0
|
|
20241128,162500,262918030,5150,5150,5150,5150,0
|
|
20241128,162400,262918030,5150,5150,5150,5150,0
|
|
20241128,162300,262918030,5150,5150,5150,5150,0
|
|
20241128,162200,262918030,5150,5150,5150,5150,0
|
|
20241128,162100,262918030,5150,5150,5150,5150,0
|
|
20241128,162000,262918030,5150,5150,5150,5150,0
|
|
20241128,161900,262918030,5150,5150,5150,5150,0
|
|
20241128,161800,262918030,5150,5150,5150,5150,0
|
|
20241128,161700,262918030,5150,5150,5150,5150,0
|
|
20241128,161600,262918030,5150,5150,5150,5150,0
|
|
20241128,161500,262918030,5150,5150,5150,5150,0
|
|
20241128,161400,262918030,5150,5150,5150,5150,0
|
|
20241128,161300,262918030,5150,5150,5150,5150,0
|
|
20241128,161200,262918030,5150,5150,5150,5150,0
|
|
20241128,161100,262918030,5150,5150,5150,5150,0
|
|
20241128,161000,262918030,5150,5150,5150,5150,0
|
|
20241128,160900,262918030,5150,5150,5150,5150,0
|
|
20241128,160800,262918030,5150,5150,5150,5150,0
|
|
20241128,160700,262918030,5150,5150,5150,5150,0
|
|
20241128,160600,262918030,5150,5150,5150,5150,0
|
|
20241128,160500,262918030,5150,5150,5150,5150,0
|
|
20241128,160400,262918030,5150,5150,5150,5150,0
|
|
20241128,160300,262918030,5150,5150,5150,5150,0
|
|
20241128,160200,262918030,5150,5150,5150,5150,3821
|
|
20241128,160100,262918030,5150,5150,5150,5150,0
|
|
20241128,160000,262918030,5150,5150,5150,5150,0
|
|
20241128,155900,262918030,5150,5150,5150,5150,0
|
|
20241128,155800,262918030,5150,5150,5150,5150,0
|
|
20241128,155700,262918030,5150,5150,5150,5150,0
|
|
20241128,155600,262918030,5150,5150,5150,5150,0
|
|
20241128,155500,262918030,5150,5150,5150,5150,0
|
|
20241128,155400,262918030,5150,5150,5150,5150,0
|
|
20241128,155300,262918030,5150,5150,5150,5150,0
|
|
20241128,155200,262918030,5150,5150,5150,5150,0
|
|
20241128,155100,262918030,5150,5150,5150,5150,0
|
|
20241128,155000,262918030,5150,5150,5150,5150,0
|
|
20241128,154900,262918030,5150,5150,5150,5150,0
|
|
20241128,154800,262918030,5150,5150,5150,5150,0
|
|
20241128,154700,262918030,5150,5150,5150,5150,0
|
|
20241128,154600,262918030,5150,5150,5150,5150,0
|
|
20241128,154500,262918030,5150,5150,5150,5150,0
|
|
20241128,154400,262918030,5150,5150,5150,5150,0
|
|
20241128,154300,262918030,5150,5150,5150,5150,0
|
|
20241128,154200,262918030,5150,5150,5150,5150,0
|
|
20241128,154100,262918030,5150,5150,5150,5150,0
|
|
20241128,154000,262918030,5150,5150,5150,5150,0
|
|
20241128,153900,262918030,5150,5150,5150,5150,0
|
|
20241128,153800,262918030,5150,5150,5150,5150,0
|
|
20241128,153700,262918030,5150,5150,5150,5150,0
|
|
20241128,153600,262918030,5150,5150,5150,5150,0
|
|
20241128,153500,262918030,5150,5150,5150,5150,0
|
|
20241128,153400,262918030,5150,5150,5150,5150,0
|
|
20241128,153300,262918030,5150,5150,5150,5150,0
|
|
20241128,153200,262918030,5150,5150,5150,5150,3821
|
|
20241128,153100,262918030,5150,5150,5150,5150,0
|
|
20241128,153000,262918030,5150,5150,5150,5150,3821
|
|
20241128,152900,243239880,5130,5130,5130,5130,0
|
|
20241128,152800,243239880,5130,5130,5130,5130,0
|
|
20241128,152700,243239880,5130,5130,5130,5130,0
|
|
20241128,152600,243239880,5130,5130,5130,5130,0
|
|
20241128,152500,243239880,5130,5130,5130,5130,0
|
|
20241128,152400,243239880,5130,5130,5130,5130,0
|
|
20241128,152300,243239880,5130,5130,5130,5130,0
|
|
20241128,152200,243239880,5130,5130,5130,5130,0
|
|
20241128,152100,243239880,5130,5130,5130,5130,0
|
|
20241128,152000,243239880,5130,5130,5130,5130,0
|
|
20241128,151900,243239880,5130,5150,5150,5130,47
|
|
20241128,151800,242998570,5140,5140,5140,5140,0
|
|
20241128,151700,242998570,5140,5140,5140,5140,10
|
|
20241128,151600,242947170,5140,5140,5140,5140,0
|
|
20241128,151500,242947170,5140,5140,5140,5140,1
|
|
20241128,151400,242942030,5130,5130,5130,5130,4
|
|
20241128,151300,242921510,5150,5150,5150,5150,0
|
|
20241128,151200,242921510,5150,5150,5150,5150,0
|
|
20241128,151100,242921510,5150,5150,5150,5150,0
|
|
20241128,151000,242921510,5150,5140,5150,5140,55
|
|
20241128,150900,242638780,5120,5120,5120,5120,2
|
|
20241128,150800,242628540,5120,5120,5120,5120,2
|
|
20241128,150700,242618300,5130,5130,5130,5130,990
|
|
20241128,150600,237539600,5120,5120,5120,5120,0
|
|
20241128,150500,237539600,5120,5140,5140,5120,1138
|
|
20241128,150400,231707720,5140,5140,5140,5140,0
|
|
20241128,150300,231707720,5140,5140,5140,5140,0
|
|
20241128,150200,231707720,5140,5140,5140,5140,1
|
|
20241128,150100,231702580,5140,5140,5140,5140,0
|
|
20241128,150000,231702580,5140,5140,5140,5140,0
|
|
20241128,145900,231702580,5140,5140,5140,5140,0
|
|
20241128,145800,231702580,5140,5140,5140,5140,1
|
|
20241128,145700,231697440,5150,5150,5150,5150,0
|
|
20241128,145600,231697440,5150,5150,5150,5150,0
|
|
20241128,145500,231697440,5150,5150,5150,5150,0
|
|
20241128,145400,231697440,5150,5150,5150,5150,0
|
|
20241128,145300,231697440,5150,5150,5150,5150,0
|
|
20241128,145200,231697440,5150,5150,5150,5150,0
|
|
20241128,145100,231697440,5150,5150,5150,5150,0
|
|
20241128,145000,231697440,5150,5130,5150,5120,1410
|
|
20241128,144900,224477850,5120,5130,5130,5120,1902
|
|
20241128,144800,214737610,5130,5130,5130,5130,0
|
|
20241128,144700,214737610,5130,5130,5130,5130,0
|
|
20241128,144600,214737610,5130,5130,5130,5130,0
|
|
20241128,144500,214737610,5130,5130,5130,5130,0
|
|
20241128,144400,214737610,5130,5130,5130,5130,0
|
|
20241128,144300,214737610,5130,5130,5130,5130,0
|
|
20241128,144200,214737610,5130,5130,5130,5130,0
|
|
20241128,144100,214737610,5130,5130,5130,5130,0
|
|
20241128,144000,214737610,5130,5130,5130,5130,0
|
|
20241128,143900,214737610,5130,5130,5130,5130,0
|
|
20241128,143800,214737610,5130,5130,5130,5130,0
|
|
20241128,143700,214737610,5130,5130,5130,5130,0
|
|
20241128,143600,214737610,5130,5130,5130,5130,0
|
|
20241128,143500,214737610,5130,5130,5130,5130,207
|
|
20241128,143400,213675700,5130,5130,5130,5130,0
|
|
20241128,143300,213675700,5130,5130,5130,5130,0
|
|
20241128,143200,213675700,5130,5130,5130,5130,0
|
|
20241128,143100,213675700,5130,5130,5130,5130,0
|
|
20241128,143000,213675700,5130,5130,5130,5130,0
|
|
20241128,142900,213675700,5130,5130,5130,5130,0
|
|
20241128,142800,213675700,5130,5130,5130,5130,0
|
|
20241128,142700,213675700,5130,5130,5130,5130,0
|
|
20241128,142600,213675700,5130,5130,5130,5130,263
|
|
20241128,142500,212326510,5130,5140,5140,5130,952
|
|
20241128,142400,207439230,5150,5150,5150,5150,0
|
|
20241128,142300,207439230,5150,5150,5150,5150,1
|
|
20241128,142200,207434080,5140,5140,5140,5140,1
|
|
20241128,142100,207428940,5140,5140,5140,5140,0
|
|
20241128,142000,207428940,5140,5140,5140,5140,147
|
|
20241128,141900,206673360,5140,5140,5140,5140,0
|
|
20241128,141800,206673360,5140,5140,5140,5140,0
|
|
20241128,141700,206673360,5140,5140,5140,5140,103
|
|
20241128,141600,206143940,5140,5140,5140,5140,250
|
|
20241128,141500,204858940,5150,5150,5150,5150,0
|
|
20241128,141400,204858940,5150,5150,5150,5150,0
|
|
20241128,141300,204858940,5150,5150,5150,5150,0
|
|
20241128,141200,204858940,5150,5150,5150,5150,1
|
|
20241128,141100,204853790,5150,5150,5150,5150,0
|
|
20241128,141000,204853790,5150,5150,5150,5150,0
|
|
20241128,140900,204853790,5150,5150,5150,5150,0
|
|
20241128,140800,204853790,5150,5150,5150,5150,0
|
|
20241128,140700,204853790,5150,5150,5150,5150,0
|
|
20241128,140600,204853790,5150,5150,5150,5150,0
|
|
20241128,140500,204853790,5150,5150,5150,5150,0
|
|
20241128,140400,204853790,5150,5130,5150,5130,630
|
|
20241128,140300,201613890,5140,5140,5140,5140,0
|
|
20241128,140200,201613890,5140,5140,5140,5140,0
|
|
20241128,140100,201613890,5140,5140,5140,5140,10
|
|
20241128,140000,201562490,5140,5140,5140,5140,0
|
|
20241128,135900,201562490,5140,5140,5140,5140,1028
|
|
20241128,135800,196278570,5150,5150,5150,5150,0
|
|
20241128,135700,196278570,5150,5150,5150,5150,0
|
|
20241128,135600,196278570,5150,5150,5150,5150,0
|
|
20241128,135500,196278570,5150,5150,5150,5150,0
|
|
20241128,135400,196278570,5150,5150,5150,5150,0
|
|
20241128,135300,196278570,5150,5150,5150,5150,0
|
|
20241128,135200,196278570,5150,5150,5150,5150,0
|
|
20241128,135100,196278570,5150,5150,5150,5150,0
|
|
20241128,135000,196278570,5150,5150,5150,5150,547
|
|
20241128,134900,193461520,5150,5150,5150,5150,0
|
|
20241128,134800,193461520,5150,5150,5150,5150,0
|
|
20241128,134700,193461520,5150,5150,5150,5150,0
|
|
20241128,134600,193461520,5150,5150,5150,5150,1
|
|
20241128,134500,193456370,5140,5140,5140,5140,0
|
|
20241128,134400,193456370,5140,5140,5140,5140,0
|
|
20241128,134300,193456370,5140,5140,5140,5140,0
|
|
20241128,134200,193456370,5140,5140,5140,5140,0
|
|
20241128,134100,193456370,5140,5140,5140,5140,0
|
|
20241128,134000,193456370,5140,5140,5140,5140,0
|
|
20241128,133900,193456370,5140,5140,5140,5140,0
|
|
20241128,133800,193456370,5140,5140,5140,5140,1
|
|
20241128,133700,193451230,5150,5150,5150,5150,0
|
|
20241128,133600,193451230,5150,5150,5150,5150,0
|
|
20241128,133500,193451230,5150,5150,5150,5150,0
|
|
20241128,133400,193451230,5150,5150,5150,5150,0
|
|
20241128,133300,193451230,5150,5150,5150,5150,0
|
|
20241128,133200,193451230,5150,5150,5150,5150,0
|
|
20241128,133100,193451230,5150,5150,5150,5150,0
|
|
20241128,133000,193451230,5150,5150,5150,5150,1
|
|
20241128,132900,193446080,5140,5140,5140,5140,140
|
|
20241128,132800,192726480,5140,5140,5140,5140,280
|
|
20241128,132700,191287280,5150,5150,5150,5150,1
|
|
20241128,132600,191282130,5140,5140,5140,5140,10
|
|
20241128,132500,191230730,5140,5140,5140,5140,0
|
|
20241128,132400,191230730,5140,5140,5140,5140,0
|
|
20241128,132300,191230730,5140,5140,5140,5140,55
|
|
20241128,132200,190948030,5140,5140,5140,5140,0
|
|
20241128,132100,190948030,5140,5140,5140,5140,100
|
|
20241128,132000,190434030,5140,5140,5140,5140,0
|
|
20241128,131900,190434030,5140,5140,5140,5140,0
|
|
20241128,131800,190434030,5140,5140,5140,5140,0
|
|
20241128,131700,190434030,5140,5140,5140,5140,0
|
|
20241128,131600,190434030,5140,5140,5140,5140,2026
|
|
20241128,131500,180020390,5140,5140,5140,5140,0
|
|
20241128,131400,180020390,5140,5140,5140,5140,0
|
|
20241128,131300,180020390,5140,5140,5140,5140,0
|
|
20241128,131200,180020390,5140,5140,5140,5140,0
|
|
20241128,131100,180020390,5140,5140,5140,5140,0
|
|
20241128,131000,180020390,5140,5140,5140,5140,7
|
|
20241128,130900,179984410,5140,5140,5140,5140,2
|
|
20241128,130800,179974130,5150,5150,5150,5150,0
|
|
20241128,130700,179974130,5150,5150,5150,5150,0
|
|
20241128,130600,179974130,5150,5150,5150,5150,50
|
|
20241128,130500,179716630,5150,5150,5150,5150,0
|
|
20241128,130400,179716630,5150,5150,5150,5150,0
|
|
20241128,130300,179716630,5150,5150,5150,5150,3
|
|
20241128,130200,179701180,5150,5150,5150,5150,217
|
|
20241128,130100,178583630,5140,5150,5150,5140,410
|
|
20241128,130000,176472230,5150,5150,5150,5150,215
|
|
20241128,125900,175364980,5150,5150,5150,5150,0
|
|
20241128,125800,175364980,5150,5150,5150,5150,50
|
|
20241128,125700,175107480,5150,5150,5150,5150,135
|
|
20241128,125600,174412230,5150,5150,5150,5150,0
|
|
20241128,125500,174412230,5150,5150,5150,5150,0
|
|
20241128,125400,174412230,5150,5150,5150,5150,0
|
|
20241128,125300,174412230,5150,5150,5150,5150,0
|
|
20241128,125200,174412230,5150,5150,5150,5150,1
|
|
20241128,125100,174407080,5140,5140,5140,5140,2
|
|
20241128,125000,174396800,5130,5130,5130,5130,0
|
|
20241128,124900,174396800,5130,5130,5130,5130,0
|
|
20241128,124800,174396800,5130,5130,5130,5130,0
|
|
20241128,124700,174396800,5130,5130,5130,5130,114
|
|
20241128,124600,173811980,5140,5140,5140,5140,0
|
|
20241128,124500,173811980,5140,5140,5140,5140,86
|
|
20241128,124400,173369940,5140,5140,5140,5140,0
|
|
20241128,124300,173369940,5140,5140,5140,5140,0
|
|
20241128,124200,173369940,5140,5140,5140,5140,6
|
|
20241128,124100,173339100,5150,5150,5150,5150,10
|
|
20241128,124000,173287600,5150,5150,5150,5150,0
|
|
20241128,123900,173287600,5150,5150,5150,5150,10
|
|
20241128,123800,173236100,5150,5150,5150,5150,196
|
|
20241128,123700,172226700,5140,5140,5140,5140,0
|
|
20241128,123600,172226700,5140,5140,5140,5140,0
|
|
20241128,123500,172226700,5140,5140,5140,5140,0
|
|
20241128,123400,172226700,5140,5140,5140,5140,10
|
|
20241128,123300,172175300,5140,5140,5140,5140,0
|
|
20241128,123200,172175300,5140,5140,5140,5140,0
|
|
20241128,123100,172175300,5140,5150,5150,5140,1136
|
|
20241128,123000,166336250,5140,5140,5140,5140,258
|
|
20241128,122900,165010130,5140,5140,5140,5140,10
|
|
20241128,122800,164958730,5140,5140,5140,5140,53
|
|
20241128,122700,164686310,5140,5140,5140,5140,20
|
|
20241128,122600,164583510,5140,5140,5140,5140,0
|
|
20241128,122500,164583510,5140,5140,5140,5140,0
|
|
20241128,122400,164583510,5140,5140,5140,5140,11
|
|
20241128,122300,164526970,5140,5140,5140,5140,0
|
|
20241128,122200,164526970,5140,5140,5140,5140,1
|
|
20241128,122100,164521830,5130,5130,5130,5130,40
|
|
20241128,122000,164316630,5130,5130,5130,5130,0
|
|
20241128,121900,164316630,5130,5130,5130,5130,0
|
|
20241128,121800,164316630,5130,5130,5130,5130,0
|
|
20241128,121700,164316630,5130,5130,5130,5130,97
|
|
20241128,121600,163819020,5120,5120,5120,5120,0
|
|
20241128,121500,163819020,5120,5120,5120,5120,0
|
|
20241128,121400,163819020,5120,5120,5120,5120,0
|
|
20241128,121300,163819020,5120,5120,5120,5120,0
|
|
20241128,121200,163819020,5120,5120,5120,5120,0
|
|
20241128,121100,163819020,5120,5120,5120,5120,0
|
|
20241128,121000,163819020,5120,5120,5120,5120,7
|
|
20241128,120900,163783180,5120,5120,5120,5120,0
|
|
20241128,120800,163783180,5120,5120,5120,5120,0
|
|
20241128,120700,163783180,5120,5120,5120,5120,15
|
|
20241128,120600,163706380,5120,5120,5120,5120,0
|
|
20241128,120500,163706380,5120,5120,5120,5120,796
|
|
20241128,120400,159630860,5120,5130,5140,5120,438
|
|
20241128,120300,157386910,5120,5120,5120,5120,0
|
|
20241128,120200,157386910,5120,5120,5120,5120,4
|
|
20241128,120100,157366430,5140,5140,5140,5140,0
|
|
20241128,120000,157366430,5140,5140,5140,5140,0
|
|
20241128,115900,157366430,5140,5140,5140,5140,1
|
|
20241128,115800,157361290,5120,5120,5120,5120,0
|
|
20241128,115700,157361290,5120,5120,5120,5120,0
|
|
20241128,115600,157361290,5120,5120,5120,5120,0
|
|
20241128,115500,157361290,5120,5120,5120,5120,1
|
|
20241128,115400,157356170,5140,5140,5140,5140,0
|
|
20241128,115300,157356170,5140,5140,5140,5140,1
|
|
20241128,115200,157351030,5140,5140,5140,5140,0
|
|
20241128,115100,157351030,5140,5140,5140,5140,0
|
|
20241128,115000,157351030,5140,5140,5140,5140,0
|
|
20241128,114900,157351030,5140,5140,5140,5140,0
|
|
20241128,114800,157351030,5140,5140,5140,5140,0
|
|
20241128,114700,157351030,5140,5140,5140,5140,1
|
|
20241128,114600,157345890,5110,5110,5110,5110,0
|
|
20241128,114500,157345890,5110,5110,5110,5110,0
|
|
20241128,114400,157345890,5110,5120,5120,5110,1000
|
|
20241128,114300,152234820,5120,5120,5120,5120,0
|
|
20241128,114200,152234820,5120,5120,5120,5120,0
|
|
20241128,114100,152234820,5120,5120,5120,5120,1656
|
|
20241128,114000,143756100,5130,5130,5130,5130,0
|
|
20241128,113900,143756100,5130,5130,5130,5130,36
|
|
20241128,113800,143571420,5130,5130,5130,5130,0
|
|
20241128,113700,143571420,5130,5130,5130,5130,431
|
|
20241128,113600,141360390,5140,5140,5140,5140,0
|
|
20241128,113500,141360390,5140,5140,5140,5140,0
|
|
20241128,113400,141360390,5140,5140,5140,5140,0
|
|
20241128,113300,141360390,5140,5140,5140,5140,0
|
|
20241128,113200,141360390,5140,5140,5140,5140,0
|
|
20241128,113100,141360390,5140,5140,5140,5140,100
|
|
20241128,113000,140846390,5140,5140,5140,5140,2
|
|
20241128,112900,140836110,5140,5140,5140,5140,0
|
|
20241128,112800,140836110,5140,5140,5140,5140,10
|
|
20241128,112700,140784710,5140,5150,5150,5140,1029
|
|
20241128,112600,135495620,5150,5150,5150,5150,0
|
|
20241128,112500,135495620,5150,5150,5150,5150,0
|
|
20241128,112400,135495620,5150,5150,5150,5150,0
|
|
20241128,112300,135495620,5150,5150,5150,5150,0
|
|
20241128,112200,135495620,5150,5150,5150,5150,0
|
|
20241128,112100,135495620,5150,5150,5150,5150,0
|
|
20241128,112000,135495620,5150,5150,5150,5150,0
|
|
20241128,111900,135495620,5150,5150,5150,5150,20
|
|
20241128,111800,135392620,5150,5150,5150,5150,0
|
|
20241128,111700,135392620,5150,5150,5150,5150,0
|
|
20241128,111600,135392620,5150,5150,5150,5150,1
|
|
20241128,111500,135387470,5160,5160,5160,5160,0
|
|
20241128,111400,135387470,5160,5150,5160,5150,100
|
|
20241128,111300,134871810,5150,5150,5150,5150,0
|
|
20241128,111200,134871810,5150,5150,5150,5150,0
|
|
20241128,111100,134871810,5150,5150,5150,5150,2
|
|
20241128,111000,134861510,5140,5140,5140,5140,7
|
|
20241128,110900,134825530,5150,5150,5150,5150,0
|
|
20241128,110800,134825530,5150,5150,5150,5150,1
|
|
20241128,110700,134820380,5150,5150,5150,5150,400
|
|
20241128,110600,132760380,5150,5150,5150,5150,0
|
|
20241128,110500,132760380,5150,5150,5150,5150,0
|
|
20241128,110400,132760380,5150,5150,5150,5150,0
|
|
20241128,110300,132760380,5150,5150,5150,5150,0
|
|
20241128,110200,132760380,5150,5150,5150,5150,10
|
|
20241128,110100,132708880,5150,5150,5150,5150,58
|
|
20241128,110000,132410180,5150,5150,5150,5150,0
|
|
20241128,105900,132410180,5150,5150,5150,5150,0
|
|
20241128,105800,132410180,5150,5150,5150,5150,5
|
|
20241128,105700,132384430,5150,5150,5150,5150,0
|
|
20241128,105600,132384430,5150,5140,5150,5130,1241
|
|
20241128,105500,126017840,5150,5150,5150,5150,0
|
|
20241128,105400,126017840,5150,5150,5150,5150,0
|
|
20241128,105300,126017840,5150,5150,5150,5150,0
|
|
20241128,105200,126017840,5150,5150,5150,5150,0
|
|
20241128,105100,126017840,5150,5150,5150,5150,0
|
|
20241128,105000,126017840,5150,5150,5150,5150,300
|
|
20241128,104900,124472840,5160,5160,5160,5160,0
|
|
20241128,104800,124472840,5160,5130,5160,5110,5019
|
|
20241128,104700,98787940,5130,5150,5150,5130,4200
|
|
20241128,104600,77209320,5130,5130,5130,5130,0
|
|
20241128,104500,77209320,5130,5130,5130,5130,0
|
|
20241128,104400,77209320,5130,5130,5130,5130,0
|
|
20241128,104300,77209320,5130,5170,5170,5130,3148
|
|
20241128,104200,61016470,5170,5170,5170,5170,0
|
|
20241128,104100,61016470,5170,5170,5170,5170,0
|
|
20241128,104000,61016470,5170,5170,5170,5170,0
|
|
20241128,103900,61016470,5170,5190,5190,5170,834
|
|
20241128,103800,56698430,5190,5190,5190,5190,2
|
|
20241128,103700,56688050,5190,5190,5190,5190,0
|
|
20241128,103600,56688050,5190,5190,5190,5190,0
|
|
20241128,103500,56688050,5190,5190,5190,5190,0
|
|
20241128,103400,56688050,5190,5190,5190,5190,0
|
|
20241128,103300,56688050,5190,5190,5190,5190,5
|
|
20241128,103200,56662100,5190,5190,5190,5190,4
|
|
20241128,103100,56641340,5190,5190,5190,5190,5
|
|
20241128,103000,56615390,5180,5180,5180,5180,8
|
|
20241128,102900,56573950,5180,5180,5180,5180,0
|
|
20241128,102800,56573950,5180,5180,5180,5180,5
|
|
20241128,102700,56548050,5180,5180,5180,5180,4
|
|
20241128,102600,56527330,5180,5180,5180,5180,6
|
|
20241128,102500,56496250,5170,5170,5170,5170,1
|
|
20241128,102400,56491080,5180,5180,5180,5180,8
|
|
20241128,102300,56449640,5180,5180,5180,5180,5
|
|
20241128,102200,56423740,5180,5180,5180,5180,505
|
|
20241128,102100,53807840,5180,5180,5180,5180,1
|
|
20241128,102000,53802660,5180,5180,5180,5180,26
|
|
20241128,101900,53667980,5180,5180,5180,5180,0
|
|
20241128,101800,53667980,5180,5170,5180,5170,1280
|
|
20241128,101700,47050330,5180,5180,5180,5180,8
|
|
20241128,101600,47008890,5190,5190,5190,5190,6
|
|
20241128,101500,46977750,5180,5180,5180,5180,0
|
|
20241128,101400,46977750,5180,5190,5190,5180,716
|
|
20241128,101300,43268810,5190,5190,5190,5190,102
|
|
20241128,101200,42739430,5200,5200,5200,5200,6
|
|
20241128,101100,42708230,5210,5210,5210,5210,0
|
|
20241128,101000,42708230,5210,5210,5210,5210,6
|
|
20241128,100900,42676970,5220,5220,5220,5220,0
|
|
20241128,100800,42676970,5220,5220,5220,5220,6
|
|
20241128,100700,42645650,5220,5220,5220,5220,0
|
|
20241128,100600,42645650,5220,5220,5220,5220,5
|
|
20241128,100500,42619550,5230,5230,5230,5230,0
|
|
20241128,100400,42619550,5230,5200,5230,5200,1338
|
|
20241128,100300,35643790,5200,5200,5200,5200,0
|
|
20241128,100200,35643790,5200,5200,5200,5200,7
|
|
20241128,100100,35607390,5200,5200,5200,5200,0
|
|
20241128,100000,35607390,5200,5190,5200,5180,321
|
|
20241128,095900,33942490,5190,5190,5190,5190,658
|
|
20241128,095800,30527470,5200,5200,5200,5200,6
|
|
20241128,095700,30496270,5200,5200,5200,5200,0
|
|
20241128,095600,30496270,5200,5200,5200,5200,6
|
|
20241128,095500,30465070,5200,5200,5200,5200,0
|
|
20241128,095400,30465070,5200,5200,5200,5200,6
|
|
20241128,095300,30433870,5210,5210,5210,5210,0
|
|
20241128,095200,30433870,5210,5210,5210,5210,6
|
|
20241128,095100,30402610,5190,5190,5190,5190,0
|
|
20241128,095000,30402610,5190,5220,5220,5190,402
|
|
20241128,094900,28315800,5220,5220,5220,5220,1
|
|
20241128,094800,28310580,5220,5220,5220,5220,6
|
|
20241128,094700,28279260,5220,5220,5220,5220,0
|
|
20241128,094600,28279260,5220,5220,5220,5220,5
|
|
20241128,094500,28253160,5220,5220,5220,5220,0
|
|
20241128,094400,28253160,5220,5220,5220,5220,6
|
|
20241128,094300,28221840,5220,5220,5220,5220,30
|
|
20241128,094200,28065240,5220,5220,5220,5220,6
|
|
20241128,094100,28033920,5210,5210,5210,5210,0
|
|
20241128,094000,28033920,5210,5220,5220,5210,10
|
|
20241128,093900,27981770,5220,5220,5220,5220,0
|
|
20241128,093800,27981770,5220,5220,5220,5220,6
|
|
20241128,093700,27950450,5220,5220,5220,5220,0
|
|
20241128,093600,27950450,5220,5220,5220,5220,6
|
|
20241128,093500,27919130,5190,5190,5190,5190,0
|
|
20241128,093400,27919130,5190,5220,5220,5190,695
|
|
20241128,093300,24311900,5220,5220,5220,5220,1
|
|
20241128,093200,24306680,5220,5220,5220,5220,12
|
|
20241128,093100,24244040,5220,5220,5220,5200,508
|
|
20241128,093000,21602400,5230,5230,5230,5230,0
|
|
20241128,092900,21602400,5230,5230,5230,5230,0
|
|
20241128,092800,21602400,5230,5230,5230,5230,0
|
|
20241128,092700,21602400,5230,5230,5230,5230,0
|
|
20241128,092600,21602400,5230,5230,5230,5230,0
|
|
20241128,092500,21602400,5230,5230,5230,5230,0
|
|
20241128,092400,21602400,5230,5230,5230,5230,0
|
|
20241128,092300,21602400,5230,5230,5230,5230,0
|
|
20241128,092200,21602400,5230,5230,5230,5230,0
|
|
20241128,092100,21602400,5230,5230,5230,5230,0
|
|
20241128,092000,21602400,5230,5230,5230,5230,100
|
|
20241128,091900,21079400,5230,5230,5230,5230,1
|
|
20241128,091800,21074170,5230,5200,5230,5200,502
|
|
20241128,091700,18450930,5200,5200,5200,5200,10
|
|
20241128,091600,18398930,5190,5190,5190,5190,2
|
|
20241128,091500,18388550,5190,5190,5190,5190,17
|
|
20241128,091400,18300320,5200,5200,5200,5200,18
|
|
20241128,091300,18206720,5200,5200,5200,5200,2
|
|
20241128,091200,18196320,5200,5210,5210,5200,241
|
|
20241128,091100,16943110,5200,5200,5200,5200,0
|
|
20241128,091000,16943110,5200,5200,5200,5200,262
|
|
20241128,090900,15580710,5210,5210,5210,5210,0
|
|
20241128,090800,15580710,5210,5210,5210,5210,0
|
|
20241128,090700,15580710,5210,5210,5210,5210,100
|
|
20241128,090600,15059710,5210,5180,5210,5180,704
|
|
20241128,090500,11406180,5170,5170,5170,5170,202
|
|
20241128,090400,10361840,5170,5170,5170,5170,50
|
|
20241128,090300,10103340,5170,5170,5170,5170,8
|
|
20241128,090200,10061980,5170,5180,5220,5170,1328
|
|
20241128,090100,3190550,5190,5200,5220,5190,510
|
|
20241128,090000,543520,5210,5230,5230,5210,94
|