622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191900,178482270,11120,11120,11120,11120,411
|
|
20241129,191800,178482270,11120,11120,11120,11120,0
|
|
20241129,191700,178482270,11120,11120,11120,11120,0
|
|
20241129,191600,178482270,11120,11120,11120,11120,0
|
|
20241129,191500,178482270,11120,11120,11120,11120,0
|
|
20241129,191400,178482270,11120,11120,11120,11120,0
|
|
20241129,191300,178482270,11120,11120,11120,11120,0
|
|
20241129,191200,178482270,11120,11120,11120,11120,0
|
|
20241129,191100,178482270,11120,11120,11120,11120,0
|
|
20241129,191000,178482270,11120,11120,11120,11120,0
|
|
20241129,190900,178482270,11120,11120,11120,11120,0
|
|
20241129,190800,178482270,11120,11120,11120,11120,0
|
|
20241129,190700,178482270,11120,11120,11120,11120,0
|
|
20241129,190600,178482270,11120,11120,11120,11120,0
|
|
20241129,190500,178482270,11120,11120,11120,11120,0
|
|
20241129,190400,178482270,11120,11120,11120,11120,0
|
|
20241129,190300,178482270,11120,11120,11120,11120,0
|
|
20241129,190200,178482270,11120,11120,11120,11120,0
|
|
20241129,190100,178482270,11120,11120,11120,11120,0
|
|
20241129,190000,178482270,11120,11120,11120,11120,0
|
|
20241129,185900,178482270,11120,11120,11120,11120,0
|
|
20241129,185800,178482270,11120,11120,11120,11120,0
|
|
20241129,185700,178482270,11120,11120,11120,11120,0
|
|
20241129,185600,178482270,11120,11120,11120,11120,0
|
|
20241129,185500,178482270,11120,11120,11120,11120,0
|
|
20241129,185400,178482270,11120,11120,11120,11120,0
|
|
20241129,185300,178482270,11120,11120,11120,11120,0
|
|
20241129,185200,178482270,11120,11120,11120,11120,0
|
|
20241129,185100,178482270,11120,11120,11120,11120,0
|
|
20241129,185000,178482270,11120,11120,11120,11120,0
|
|
20241129,184900,178482270,11120,11120,11120,11120,411
|
|
20241129,184800,178482270,11120,11120,11120,11120,0
|
|
20241129,184700,178482270,11120,11120,11120,11120,0
|
|
20241129,184600,178482270,11120,11120,11120,11120,0
|
|
20241129,184500,178482270,11120,11120,11120,11120,0
|
|
20241129,184400,178482270,11120,11120,11120,11120,0
|
|
20241129,184300,178482270,11120,11120,11120,11120,0
|
|
20241129,184200,178482270,11120,11120,11120,11120,0
|
|
20241129,184100,178482270,11120,11120,11120,11120,0
|
|
20241129,184000,178482270,11120,11120,11120,11120,0
|
|
20241129,183900,178482270,11120,11120,11120,11120,0
|
|
20241129,183800,178482270,11120,11120,11120,11120,0
|
|
20241129,183700,178482270,11120,11120,11120,11120,0
|
|
20241129,183600,178482270,11120,11120,11120,11120,0
|
|
20241129,183500,178482270,11120,11120,11120,11120,0
|
|
20241129,183400,178482270,11120,11120,11120,11120,0
|
|
20241129,183300,178482270,11120,11120,11120,11120,0
|
|
20241129,183200,178482270,11120,11120,11120,11120,0
|
|
20241129,183100,178482270,11120,11120,11120,11120,0
|
|
20241129,183000,178482270,11120,11120,11120,11120,0
|
|
20241129,182900,178482270,11120,11120,11120,11120,0
|
|
20241129,182800,178482270,11120,11120,11120,11120,0
|
|
20241129,182700,178482270,11120,11120,11120,11120,0
|
|
20241129,182600,178482270,11120,11120,11120,11120,0
|
|
20241129,182500,178482270,11120,11120,11120,11120,0
|
|
20241129,182400,178482270,11120,11120,11120,11120,0
|
|
20241129,182300,178482270,11120,11120,11120,11120,0
|
|
20241129,182200,178482270,11120,11120,11120,11120,0
|
|
20241129,182100,178482270,11120,11120,11120,11120,0
|
|
20241129,182000,178482270,11120,11120,11120,11120,0
|
|
20241129,181900,178482270,11120,11120,11120,11120,411
|
|
20241129,181800,178482270,11120,11120,11120,11120,0
|
|
20241129,181700,178482270,11120,11120,11120,11120,0
|
|
20241129,181600,178482270,11120,11120,11120,11120,0
|
|
20241129,181500,178482270,11120,11120,11120,11120,0
|
|
20241129,181400,178482270,11120,11120,11120,11120,0
|
|
20241129,181300,178482270,11120,11120,11120,11120,0
|
|
20241129,181200,178482270,11120,11120,11120,11120,0
|
|
20241129,181100,178482270,11120,11120,11120,11120,0
|
|
20241129,181000,178482270,11120,11120,11120,11120,0
|
|
20241129,180900,178482270,11120,11120,11120,11120,0
|
|
20241129,180800,178482270,11120,11120,11120,11120,0
|
|
20241129,180700,178482270,11120,11120,11120,11120,0
|
|
20241129,180600,178482270,11120,11120,11120,11120,0
|
|
20241129,180500,178482270,11120,11120,11120,11120,0
|
|
20241129,180400,178482270,11120,11120,11120,11120,0
|
|
20241129,180300,178482270,11120,11120,11120,11120,0
|
|
20241129,180200,178482270,11120,11120,11120,11120,0
|
|
20241129,180100,178482270,11120,11120,11120,11120,0
|
|
20241129,180000,178482270,11120,11120,11120,11120,0
|
|
20241129,175900,178482270,11120,11120,11120,11120,0
|
|
20241129,175800,178482270,11120,11120,11120,11120,0
|
|
20241129,175700,178482270,11120,11120,11120,11120,0
|
|
20241129,175600,178482270,11120,11120,11120,11120,0
|
|
20241129,175500,178482270,11120,11120,11120,11120,0
|
|
20241129,175400,178482270,11120,11120,11120,11120,0
|
|
20241129,175300,178482270,11120,11120,11120,11120,0
|
|
20241129,175200,178482270,11120,11120,11120,11120,0
|
|
20241129,175100,178482270,11120,11120,11120,11120,0
|
|
20241129,175000,178482270,11120,11120,11120,11120,0
|
|
20241129,174900,178482270,11120,11120,11120,11120,411
|
|
20241129,174800,178482270,11120,11120,11120,11120,0
|
|
20241129,174700,178482270,11120,11120,11120,11120,0
|
|
20241129,174600,178482270,11120,11120,11120,11120,0
|
|
20241129,174500,178482270,11120,11120,11120,11120,0
|
|
20241129,174400,178482270,11120,11120,11120,11120,0
|
|
20241129,174300,178482270,11120,11120,11120,11120,0
|
|
20241129,174200,178482270,11120,11120,11120,11120,0
|
|
20241129,174100,178482270,11120,11120,11120,11120,0
|
|
20241129,174000,178482270,11120,11120,11120,11120,0
|
|
20241129,173900,178482270,11120,11120,11120,11120,0
|
|
20241129,173800,178482270,11120,11120,11120,11120,0
|
|
20241129,173700,178482270,11120,11120,11120,11120,0
|
|
20241129,173600,178482270,11120,11120,11120,11120,0
|
|
20241129,173500,178482270,11120,11120,11120,11120,0
|
|
20241129,173400,178482270,11120,11120,11120,11120,0
|
|
20241129,173300,178482270,11120,11120,11120,11120,0
|
|
20241129,173200,178482270,11120,11120,11120,11120,0
|
|
20241129,173100,178482270,11120,11120,11120,11120,0
|
|
20241129,173000,178482270,11120,11120,11120,11120,0
|
|
20241129,172900,178482270,11120,11120,11120,11120,0
|
|
20241129,172800,178482270,11120,11120,11120,11120,0
|
|
20241129,172700,178482270,11120,11120,11120,11120,0
|
|
20241129,172600,178482270,11120,11120,11120,11120,0
|
|
20241129,172500,178482270,11120,11120,11120,11120,0
|
|
20241129,172400,178482270,11120,11120,11120,11120,0
|
|
20241129,172300,178482270,11120,11120,11120,11120,0
|
|
20241129,172200,178482270,11120,11120,11120,11120,0
|
|
20241129,172100,178482270,11120,11120,11120,11120,0
|
|
20241129,172000,178482270,11120,11120,11120,11120,0
|
|
20241129,171900,178482270,11120,11120,11120,11120,411
|
|
20241129,171800,178482270,11120,11120,11120,11120,0
|
|
20241129,171700,178482270,11120,11120,11120,11120,0
|
|
20241129,171600,178482270,11120,11120,11120,11120,0
|
|
20241129,171500,178482270,11120,11120,11120,11120,0
|
|
20241129,171400,178482270,11120,11120,11120,11120,0
|
|
20241129,171300,178482270,11120,11120,11120,11120,0
|
|
20241129,171200,178482270,11120,11120,11120,11120,0
|
|
20241129,171100,178482270,11120,11120,11120,11120,0
|
|
20241129,171000,178482270,11120,11120,11120,11120,0
|
|
20241129,170900,178482270,11120,11120,11120,11120,0
|
|
20241129,170800,178482270,11120,11120,11120,11120,0
|
|
20241129,170700,178482270,11120,11120,11120,11120,0
|
|
20241129,170600,178482270,11120,11120,11120,11120,0
|
|
20241129,170500,178482270,11120,11120,11120,11120,0
|
|
20241129,170400,178482270,11120,11120,11120,11120,0
|
|
20241129,170300,178482270,11120,11120,11120,11120,0
|
|
20241129,170200,178482270,11120,11120,11120,11120,0
|
|
20241129,170100,178482270,11120,11120,11120,11120,0
|
|
20241129,170000,178482270,11120,11120,11120,11120,0
|
|
20241129,165900,178482270,11120,11120,11120,11120,0
|
|
20241129,165800,178482270,11120,11120,11120,11120,0
|
|
20241129,165700,178482270,11120,11120,11120,11120,0
|
|
20241129,165600,178482270,11120,11120,11120,11120,0
|
|
20241129,165500,178482270,11120,11120,11120,11120,0
|
|
20241129,165400,178482270,11120,11120,11120,11120,0
|
|
20241129,165300,178482270,11120,11120,11120,11120,0
|
|
20241129,165200,178482270,11120,11120,11120,11120,0
|
|
20241129,165100,178482270,11120,11120,11120,11120,0
|
|
20241129,165000,178482270,11120,11120,11120,11120,0
|
|
20241129,164900,178482270,11120,11120,11120,11120,411
|
|
20241129,164800,178482270,11120,11120,11120,11120,0
|
|
20241129,164700,178482270,11120,11120,11120,11120,0
|
|
20241129,164600,178482270,11120,11120,11120,11120,0
|
|
20241129,164500,178482270,11120,11120,11120,11120,0
|
|
20241129,164400,178482270,11120,11120,11120,11120,0
|
|
20241129,164300,178482270,11120,11120,11120,11120,0
|
|
20241129,164200,178482270,11120,11120,11120,11120,0
|
|
20241129,164100,178482270,11120,11120,11120,11120,0
|
|
20241129,164000,178482270,11120,11120,11120,11120,0
|
|
20241129,163900,178482270,11120,11120,11120,11120,0
|
|
20241129,163800,178482270,11120,11120,11120,11120,0
|
|
20241129,163700,178482270,11120,11120,11120,11120,0
|
|
20241129,163600,178482270,11120,11120,11120,11120,0
|
|
20241129,163500,178482270,11120,11120,11120,11120,0
|
|
20241129,163400,178482270,11120,11120,11120,11120,0
|
|
20241129,163300,178482270,11120,11120,11120,11120,0
|
|
20241129,163200,178482270,11120,11120,11120,11120,0
|
|
20241129,163100,178482270,11120,11120,11120,11120,0
|
|
20241129,163000,178482270,11120,11120,11120,11120,0
|
|
20241129,162900,178482270,11120,11120,11120,11120,0
|
|
20241129,162800,178482270,11120,11120,11120,11120,0
|
|
20241129,162700,178482270,11120,11120,11120,11120,0
|
|
20241129,162600,178482270,11120,11120,11120,11120,0
|
|
20241129,162500,178482270,11120,11120,11120,11120,0
|
|
20241129,162400,178482270,11120,11120,11120,11120,0
|
|
20241129,162300,178482270,11120,11120,11120,11120,0
|
|
20241129,162200,178482270,11120,11120,11120,11120,0
|
|
20241129,162100,178482270,11120,11120,11120,11120,0
|
|
20241129,162000,178482270,11120,11120,11120,11120,0
|
|
20241129,161900,178482270,11120,11120,11120,11120,411
|
|
20241129,161800,178482270,11120,11120,11120,11120,0
|
|
20241129,161700,178482270,11120,11120,11120,11120,0
|
|
20241129,161600,178482270,11120,11120,11120,11120,0
|
|
20241129,161500,178482270,11120,11120,11120,11120,0
|
|
20241129,161400,178482270,11120,11120,11120,11120,0
|
|
20241129,161300,178482270,11120,11120,11120,11120,0
|
|
20241129,161200,178482270,11120,11120,11120,11120,0
|
|
20241129,161100,178482270,11120,11120,11120,11120,0
|
|
20241129,161000,178482270,11120,11120,11120,11120,0
|
|
20241129,160900,178482270,11120,11120,11120,11120,0
|
|
20241129,160800,178482270,11120,11120,11120,11120,0
|
|
20241129,160700,178482270,11120,11120,11120,11120,0
|
|
20241129,160600,178482270,11120,11120,11120,11120,0
|
|
20241129,160500,178482270,11120,11120,11120,11120,0
|
|
20241129,160400,178482270,11120,11120,11120,11120,0
|
|
20241129,160300,178482270,11120,11120,11120,11120,0
|
|
20241129,160200,178482270,11120,11120,11120,11120,0
|
|
20241129,160100,178482270,11120,11120,11120,11120,0
|
|
20241129,160000,178482270,11120,11120,11120,11120,0
|
|
20241129,155900,178482270,11120,11120,11120,11120,0
|
|
20241129,155800,178482270,11120,11120,11120,11120,0
|
|
20241129,155700,178482270,11120,11120,11120,11120,0
|
|
20241129,155600,178482270,11120,11120,11120,11120,0
|
|
20241129,155500,178482270,11120,11120,11120,11120,0
|
|
20241129,155400,178482270,11120,11120,11120,11120,0
|
|
20241129,155300,178482270,11120,11120,11120,11120,0
|
|
20241129,155200,178482270,11120,11120,11120,11120,0
|
|
20241129,155100,178482270,11120,11120,11120,11120,0
|
|
20241129,155000,178482270,11120,11120,11120,11120,0
|
|
20241129,154900,178482270,11120,11120,11120,11120,411
|
|
20241129,154800,178482270,11120,11120,11120,11120,0
|
|
20241129,154700,178482270,11120,11120,11120,11120,0
|
|
20241129,154600,178482270,11120,11120,11120,11120,0
|
|
20241129,154500,178482270,11120,11120,11120,11120,0
|
|
20241129,154400,178482270,11120,11120,11120,11120,0
|
|
20241129,154300,178482270,11120,11120,11120,11120,0
|
|
20241129,154200,178482270,11120,11120,11120,11120,0
|
|
20241129,154100,178482270,11120,11120,11120,11120,0
|
|
20241129,154000,178482270,11120,11120,11120,11120,0
|
|
20241129,153900,178482270,11120,11120,11120,11120,0
|
|
20241129,153800,178482270,11120,11120,11120,11120,0
|
|
20241129,153700,178482270,11120,11120,11120,11120,0
|
|
20241129,153600,178482270,11120,11120,11120,11120,0
|
|
20241129,153500,178482270,11120,11120,11120,11120,0
|
|
20241129,153400,178482270,11120,11120,11120,11120,0
|
|
20241129,153300,178482270,11120,11120,11120,11120,0
|
|
20241129,153200,178482270,11120,11120,11120,11120,0
|
|
20241129,153100,178482270,11120,11120,11120,11120,0
|
|
20241129,153000,178482270,11120,11120,11120,11120,411
|
|
20241129,152900,173911950,11070,11070,11070,11070,0
|
|
20241129,152800,173911950,11070,11070,11070,11070,0
|
|
20241129,152700,173911950,11070,11070,11070,11070,0
|
|
20241129,152600,173911950,11070,11070,11070,11070,0
|
|
20241129,152500,173911950,11070,11070,11070,11070,0
|
|
20241129,152400,173911950,11070,11070,11070,11070,0
|
|
20241129,152300,173911950,11070,11070,11070,11070,0
|
|
20241129,152200,173911950,11070,11070,11070,11070,0
|
|
20241129,152100,173911950,11070,11070,11070,11070,0
|
|
20241129,152000,173911950,11070,11070,11070,11070,0
|
|
20241129,151900,173911950,11070,11050,11070,11020,86
|
|
20241129,151800,172961600,11060,11050,11060,11050,5
|
|
20241129,151700,172906340,11040,11040,11040,11040,0
|
|
20241129,151600,172906340,11040,11040,11040,11040,0
|
|
20241129,151500,172906340,11040,11040,11040,11040,6
|
|
20241129,151400,172840100,11050,11050,11050,11050,0
|
|
20241129,151300,172840100,11050,11050,11050,11050,0
|
|
20241129,151200,172840100,11050,11050,11050,11050,0
|
|
20241129,151100,172840100,11050,11050,11050,11050,0
|
|
20241129,151000,172840100,11050,11050,11050,11050,0
|
|
20241129,150900,172840100,11050,11050,11050,11050,0
|
|
20241129,150800,172840100,11050,11050,11050,11050,0
|
|
20241129,150700,172840100,11050,11050,11050,11050,0
|
|
20241129,150600,172840100,11050,11050,11050,11050,1
|
|
20241129,150500,172829050,11050,11050,11050,11050,1
|
|
20241129,150400,172818000,11040,11040,11040,11040,0
|
|
20241129,150300,172818000,11040,11040,11040,11040,0
|
|
20241129,150200,172818000,11040,11040,11040,11040,0
|
|
20241129,150100,172818000,11040,11040,11040,11040,22
|
|
20241129,150000,172575120,11060,11060,11060,11060,0
|
|
20241129,145900,172575120,11060,11060,11060,11060,0
|
|
20241129,145800,172575120,11060,11060,11060,11060,0
|
|
20241129,145700,172575120,11060,11060,11060,11060,2
|
|
20241129,145600,172553000,11110,11110,11110,11110,0
|
|
20241129,145500,172553000,11110,11110,11110,11110,0
|
|
20241129,145400,172553000,11110,11110,11110,11110,0
|
|
20241129,145300,172553000,11110,11110,11110,11110,0
|
|
20241129,145200,172553000,11110,11110,11110,11110,0
|
|
20241129,145100,172553000,11110,11110,11110,11110,0
|
|
20241129,145000,172553000,11110,11110,11110,11110,0
|
|
20241129,144900,172553000,11110,11110,11110,11110,0
|
|
20241129,144800,172553000,11110,11110,11110,11110,0
|
|
20241129,144700,172553000,11110,11110,11110,11110,0
|
|
20241129,144600,172553000,11110,11110,11110,11110,0
|
|
20241129,144500,172553000,11110,11110,11110,11110,0
|
|
20241129,144400,172553000,11110,11110,11110,11110,0
|
|
20241129,144300,172553000,11110,11110,11110,11110,0
|
|
20241129,144200,172553000,11110,11110,11110,11110,0
|
|
20241129,144100,172553000,11110,11070,11110,11070,3
|
|
20241129,144000,172519750,11070,11070,11070,11070,0
|
|
20241129,143900,172519750,11070,11070,11070,11070,1
|
|
20241129,143800,172508680,11060,11090,11090,11060,1391
|
|
20241129,143700,157086470,11100,11100,11100,11100,0
|
|
20241129,143600,157086470,11100,11100,11100,11100,2
|
|
20241129,143500,157064270,11090,11090,11090,11090,0
|
|
20241129,143400,157064270,11090,11090,11090,11090,0
|
|
20241129,143300,157064270,11090,11090,11090,11090,0
|
|
20241129,143200,157064270,11090,11100,11100,11090,522
|
|
20241129,143100,151270450,11090,11090,11090,11090,167
|
|
20241129,143000,149418420,11100,11090,11100,11080,1463
|
|
20241129,142900,133199630,11090,11090,11090,11090,127
|
|
20241129,142800,131791200,11080,11080,11090,11080,171
|
|
20241129,142700,129896210,11090,11080,11090,11070,226
|
|
20241129,142600,127393320,11070,11070,11070,11070,1
|
|
20241129,142500,127382250,11090,11090,11090,11090,0
|
|
20241129,142400,127382250,11090,11090,11090,11090,0
|
|
20241129,142300,127382250,11090,11060,11090,11060,20
|
|
20241129,142200,127160990,11060,11060,11060,11060,0
|
|
20241129,142100,127160990,11060,11060,11060,11060,5
|
|
20241129,142000,127105690,11060,11060,11060,11060,3
|
|
20241129,141900,127072510,11060,11060,11060,11060,0
|
|
20241129,141800,127072510,11060,11060,11060,11060,0
|
|
20241129,141700,127072510,11060,11060,11060,11060,0
|
|
20241129,141600,127072510,11060,11060,11060,11060,0
|
|
20241129,141500,127072510,11060,11060,11060,11060,0
|
|
20241129,141400,127072510,11060,11060,11060,11060,0
|
|
20241129,141300,127072510,11060,11060,11060,11060,0
|
|
20241129,141200,127072510,11060,11060,11090,11060,4
|
|
20241129,141100,127028220,11050,11050,11050,11050,0
|
|
20241129,141000,127028220,11050,11050,11050,11050,0
|
|
20241129,140900,127028220,11050,11050,11050,11050,0
|
|
20241129,140800,127028220,11050,11050,11050,11050,1
|
|
20241129,140700,127017170,11090,11090,11090,11090,0
|
|
20241129,140600,127017170,11090,11090,11090,11090,0
|
|
20241129,140500,127017170,11090,11090,11090,11090,0
|
|
20241129,140400,127017170,11090,11090,11090,11090,0
|
|
20241129,140300,127017170,11090,11050,11090,11020,446
|
|
20241129,140200,122095840,11050,11050,11050,11050,1
|
|
20241129,140100,122084790,11060,11060,11060,11060,0
|
|
20241129,140000,122084790,11060,11060,11060,11060,0
|
|
20241129,135900,122084790,11060,11060,11060,11060,0
|
|
20241129,135800,122084790,11060,11060,11060,11060,0
|
|
20241129,135700,122084790,11060,11060,11060,11060,0
|
|
20241129,135600,122084790,11060,11060,11060,11060,0
|
|
20241129,135500,122084790,11060,11060,11060,11060,0
|
|
20241129,135400,122084790,11060,11060,11060,11060,0
|
|
20241129,135300,122084790,11060,11060,11060,11060,0
|
|
20241129,135200,122084790,11060,11060,11060,11060,0
|
|
20241129,135100,122084790,11060,11060,11060,11060,0
|
|
20241129,135000,122084790,11060,11060,11060,11060,0
|
|
20241129,134900,122084790,11060,11060,11060,11060,0
|
|
20241129,134800,122084790,11060,11060,11060,11060,0
|
|
20241129,134700,122084790,11060,11060,11060,11060,0
|
|
20241129,134600,122084790,11060,11060,11060,11060,0
|
|
20241129,134500,122084790,11060,11060,11060,11060,0
|
|
20241129,134400,122084790,11060,11060,11060,11060,0
|
|
20241129,134300,122084790,11060,11060,11060,11060,0
|
|
20241129,134200,122084790,11060,11060,11060,11060,0
|
|
20241129,134100,122084790,11060,11060,11060,11060,0
|
|
20241129,134000,122084790,11060,11050,11060,11050,36
|
|
20241129,133900,121686980,11050,11050,11050,11050,0
|
|
20241129,133800,121686980,11050,11050,11050,11050,0
|
|
20241129,133700,121686980,11050,11050,11050,11050,0
|
|
20241129,133600,121686980,11050,11050,11050,11050,12
|
|
20241129,133500,121554380,11050,11050,11050,11050,2
|
|
20241129,133400,121532280,11090,11090,11090,11090,0
|
|
20241129,133300,121532280,11090,11090,11090,11090,0
|
|
20241129,133200,121532280,11090,11050,11090,11050,500
|
|
20241129,133100,115989270,11080,11080,11080,11080,0
|
|
20241129,133000,115989270,11080,11080,11080,11080,0
|
|
20241129,132900,115989270,11080,11080,11080,11080,0
|
|
20241129,132800,115989270,11080,11080,11080,11080,0
|
|
20241129,132700,115989270,11080,11050,11080,11050,4
|
|
20241129,132600,115945000,11050,11050,11050,11050,0
|
|
20241129,132500,115945000,11050,11050,11050,11050,0
|
|
20241129,132400,115945000,11050,11060,11060,11050,1004
|
|
20241129,132300,104840800,11060,11060,11060,11060,1
|
|
20241129,132200,104829740,11050,11050,11050,11050,0
|
|
20241129,132100,104829740,11050,11050,11050,11050,0
|
|
20241129,132000,104829740,11050,11050,11050,11050,0
|
|
20241129,131900,104829740,11050,11050,11050,11050,0
|
|
20241129,131800,104829740,11050,11050,11050,11050,0
|
|
20241129,131700,104829740,11050,11050,11050,11050,0
|
|
20241129,131600,104829740,11050,11050,11050,11050,0
|
|
20241129,131500,104829740,11050,11050,11050,11050,0
|
|
20241129,131400,104829740,11050,11050,11050,11050,0
|
|
20241129,131300,104829740,11050,11050,11050,11050,0
|
|
20241129,131200,104829740,11050,11050,11050,11050,1
|
|
20241129,131100,104818690,11050,11050,11050,11050,25
|
|
20241129,131000,104542440,11050,11050,11050,11050,0
|
|
20241129,130900,104542440,11050,11050,11050,11050,0
|
|
20241129,130800,104542440,11050,11050,11050,11050,0
|
|
20241129,130700,104542440,11050,11050,11050,11050,0
|
|
20241129,130600,104542440,11050,11050,11050,11050,11
|
|
20241129,130500,104420890,11040,11040,11040,11040,0
|
|
20241129,130400,104420890,11040,11040,11040,11040,10
|
|
20241129,130300,104310490,11040,11040,11040,11040,0
|
|
20241129,130200,104310490,11040,11040,11040,11040,16
|
|
20241129,130100,104133850,11040,11050,11050,11040,213
|
|
20241129,130000,101780320,11060,11060,11060,11060,0
|
|
20241129,125900,101780320,11060,11060,11060,11060,0
|
|
20241129,125800,101780320,11060,11060,11060,11060,0
|
|
20241129,125700,101780320,11060,11060,11060,11060,0
|
|
20241129,125600,101780320,11060,11060,11060,11060,0
|
|
20241129,125500,101780320,11060,11060,11060,11060,0
|
|
20241129,125400,101780320,11060,11060,11060,11060,0
|
|
20241129,125300,101780320,11060,11060,11060,11060,0
|
|
20241129,125200,101780320,11060,11060,11060,11060,0
|
|
20241129,125100,101780320,11060,11060,11060,11060,0
|
|
20241129,125000,101780320,11060,11060,11060,11060,0
|
|
20241129,124900,101780320,11060,11060,11060,11060,0
|
|
20241129,124800,101780320,11060,11060,11060,11060,0
|
|
20241129,124700,101780320,11060,11060,11060,11060,0
|
|
20241129,124600,101780320,11060,11060,11060,11060,0
|
|
20241129,124500,101780320,11060,11060,11060,11060,0
|
|
20241129,124400,101780320,11060,11060,11060,11060,0
|
|
20241129,124300,101780320,11060,11060,11060,11060,0
|
|
20241129,124200,101780320,11060,11060,11060,11060,0
|
|
20241129,124100,101780320,11060,11060,11060,11060,0
|
|
20241129,124000,101780320,11060,11060,11060,11060,0
|
|
20241129,123900,101780320,11060,11060,11060,11060,0
|
|
20241129,123800,101780320,11060,11060,11060,11060,0
|
|
20241129,123700,101780320,11060,11060,11060,11060,0
|
|
20241129,123600,101780320,11060,11060,11060,11060,1
|
|
20241129,123500,101769260,11060,11060,11060,11060,0
|
|
20241129,123400,101769260,11060,11040,11060,11040,29
|
|
20241129,123300,101448740,11050,11040,11050,11040,30
|
|
20241129,123200,101117530,11040,11040,11040,11040,0
|
|
20241129,123100,101117530,11040,11040,11040,11040,1
|
|
20241129,123000,101106490,11040,11040,11040,11040,0
|
|
20241129,122900,101106490,11040,11040,11040,11040,0
|
|
20241129,122800,101106490,11040,11040,11040,11040,0
|
|
20241129,122700,101106490,11040,11040,11040,11040,0
|
|
20241129,122600,101106490,11040,11040,11040,11040,0
|
|
20241129,122500,101106490,11040,11040,11040,11040,0
|
|
20241129,122400,101106490,11040,11040,11040,11040,0
|
|
20241129,122300,101106490,11040,11040,11040,11040,0
|
|
20241129,122200,101106490,11040,11040,11040,11040,399
|
|
20241129,122100,96701530,11030,11030,11030,11030,0
|
|
20241129,122000,96701530,11030,11030,11030,11030,24
|
|
20241129,121900,96436810,11040,11040,11040,11040,0
|
|
20241129,121800,96436810,11040,11040,11040,11040,0
|
|
20241129,121700,96436810,11040,11040,11040,11040,0
|
|
20241129,121600,96436810,11040,11040,11040,11040,0
|
|
20241129,121500,96436810,11040,11040,11040,11040,0
|
|
20241129,121400,96436810,11040,11040,11040,11040,0
|
|
20241129,121300,96436810,11040,11040,11040,11040,0
|
|
20241129,121200,96436810,11040,11040,11040,11040,0
|
|
20241129,121100,96436810,11040,11040,11040,11040,0
|
|
20241129,121000,96436810,11040,11040,11040,11040,0
|
|
20241129,120900,96436810,11040,11040,11040,11040,0
|
|
20241129,120800,96436810,11040,11040,11040,11040,0
|
|
20241129,120700,96436810,11040,11040,11040,11040,0
|
|
20241129,120600,96436810,11040,11040,11040,11040,0
|
|
20241129,120500,96436810,11040,11040,11040,11040,0
|
|
20241129,120400,96436810,11040,11040,11040,11040,0
|
|
20241129,120300,96436810,11040,11040,11040,11040,0
|
|
20241129,120200,96436810,11040,11040,11040,11040,0
|
|
20241129,120100,96436810,11040,11040,11040,11040,0
|
|
20241129,120000,96436810,11040,11040,11040,11040,0
|
|
20241129,115900,96436810,11040,11040,11040,11040,0
|
|
20241129,115800,96436810,11040,11040,11040,11040,0
|
|
20241129,115700,96436810,11040,11040,11040,11040,0
|
|
20241129,115600,96436810,11040,11040,11040,11040,0
|
|
20241129,115500,96436810,11040,11040,11040,11040,10
|
|
20241129,115400,96326410,11050,11050,11050,11050,0
|
|
20241129,115300,96326410,11050,11050,11050,11050,0
|
|
20241129,115200,96326410,11050,11050,11050,11050,0
|
|
20241129,115100,96326410,11050,11050,11050,11050,0
|
|
20241129,115000,96326410,11050,11050,11050,11050,0
|
|
20241129,114900,96326410,11050,11050,11050,11050,0
|
|
20241129,114800,96326410,11050,11050,11050,11050,0
|
|
20241129,114700,96326410,11050,11050,11050,11050,0
|
|
20241129,114600,96326410,11050,11050,11050,11050,0
|
|
20241129,114500,96326410,11050,11050,11050,11050,0
|
|
20241129,114400,96326410,11050,11050,11050,11050,0
|
|
20241129,114300,96326410,11050,11040,11050,11040,2
|
|
20241129,114200,96304320,11040,11040,11040,11040,0
|
|
20241129,114100,96304320,11040,11040,11040,11040,0
|
|
20241129,114000,96304320,11040,11040,11040,11040,0
|
|
20241129,113900,96304320,11040,11040,11080,11040,101
|
|
20241129,113800,95185960,11030,11030,11030,11030,0
|
|
20241129,113700,95185960,11030,11030,11030,11030,0
|
|
20241129,113600,95185960,11030,11030,11030,11030,0
|
|
20241129,113500,95185960,11030,11030,11030,11030,117
|
|
20241129,113400,93895450,11040,11040,11040,11040,0
|
|
20241129,113300,93895450,11040,11040,11040,11040,87
|
|
20241129,113200,92934970,11040,11040,11040,11040,1
|
|
20241129,113100,92923930,11080,11050,11080,11040,16
|
|
20241129,113000,92747200,11040,11040,11040,11040,0
|
|
20241129,112900,92747200,11040,11040,11040,11040,0
|
|
20241129,112800,92747200,11040,11040,11040,11040,0
|
|
20241129,112700,92747200,11040,11040,11040,11040,2
|
|
20241129,112600,92725120,11040,11040,11040,11040,138
|
|
20241129,112500,91201600,11030,11030,11030,11030,0
|
|
20241129,112400,91201600,11030,11030,11030,11030,0
|
|
20241129,112300,91201600,11030,11030,11030,11030,0
|
|
20241129,112200,91201600,11030,11030,11030,11030,0
|
|
20241129,112100,91201600,11030,11030,11030,11030,0
|
|
20241129,112000,91201600,11030,11030,11030,11030,2
|
|
20241129,111900,91179540,11040,11040,11040,11040,0
|
|
20241129,111800,91179540,11040,11040,11040,11040,0
|
|
20241129,111700,91179540,11040,11040,11040,11040,20
|
|
20241129,111600,90958740,11030,11030,11030,11030,0
|
|
20241129,111500,90958740,11030,11040,11040,11030,6
|
|
20241129,111400,90892550,11040,11040,11040,11040,2
|
|
20241129,111300,90870470,11040,11040,11040,11040,1
|
|
20241129,111200,90859430,11080,11080,11080,11080,0
|
|
20241129,111100,90859430,11080,11080,11080,11080,0
|
|
20241129,111000,90859430,11080,11080,11080,11080,0
|
|
20241129,110900,90859430,11080,11040,11080,11040,38
|
|
20241129,110800,90439510,11030,11050,11090,11030,28
|
|
20241129,110700,90129640,11030,11030,11030,11030,0
|
|
20241129,110600,90129640,11030,11030,11030,11030,0
|
|
20241129,110500,90129640,11030,11030,11030,11030,0
|
|
20241129,110400,90129640,11030,11030,11030,11030,0
|
|
20241129,110300,90129640,11030,11030,11030,11030,0
|
|
20241129,110200,90129640,11030,11030,11030,11030,0
|
|
20241129,110100,90129640,11030,11030,11030,11030,0
|
|
20241129,110000,90129640,11030,11030,11030,11030,0
|
|
20241129,105900,90129640,11030,11030,11030,11030,0
|
|
20241129,105800,90129640,11030,11030,11030,11030,0
|
|
20241129,105700,90129640,11030,11030,11030,11030,0
|
|
20241129,105600,90129640,11030,11030,11030,11030,0
|
|
20241129,105500,90129640,11030,11030,11030,11030,0
|
|
20241129,105400,90129640,11030,11030,11030,11030,0
|
|
20241129,105300,90129640,11030,11030,11030,11030,0
|
|
20241129,105200,90129640,11030,11030,11030,11030,0
|
|
20241129,105100,90129640,11030,11030,11030,11030,1
|
|
20241129,105000,90118610,11030,11030,11030,11030,2
|
|
20241129,104900,90096550,11020,11020,11020,11020,7
|
|
20241129,104800,90019410,11020,11020,11020,11020,0
|
|
20241129,104700,90019410,11020,11020,11020,11020,0
|
|
20241129,104600,90019410,11020,11020,11020,11020,2
|
|
20241129,104500,89997370,11030,11030,11030,11030,149
|
|
20241129,104400,88353900,11030,11030,11030,11030,0
|
|
20241129,104300,88353900,11030,11030,11030,11030,0
|
|
20241129,104200,88353900,11030,11030,11030,11030,0
|
|
20241129,104100,88353900,11030,11030,11030,11030,0
|
|
20241129,104000,88353900,11030,11030,11030,11030,2
|
|
20241129,103900,88331840,11030,11030,11030,11030,5
|
|
20241129,103800,88276690,11030,11030,11030,11030,2
|
|
20241129,103700,88254630,11020,11020,11020,11020,0
|
|
20241129,103600,88254630,11020,11020,11020,11020,0
|
|
20241129,103500,88254630,11020,11020,11020,11020,0
|
|
20241129,103400,88254630,11020,11020,11020,11020,49
|
|
20241129,103300,87714650,11010,11010,11010,11010,0
|
|
20241129,103200,87714650,11010,11010,11010,11010,0
|
|
20241129,103100,87714650,11010,11010,11010,11010,0
|
|
20241129,103000,87714650,11010,11010,11010,11000,152
|
|
20241129,102900,86042630,11010,11010,11010,11010,0
|
|
20241129,102800,86042630,11010,11010,11010,11010,0
|
|
20241129,102700,86042630,11010,11010,11010,11010,0
|
|
20241129,102600,86042630,11010,11010,11010,11010,0
|
|
20241129,102500,86042630,11010,11010,11010,11010,0
|
|
20241129,102400,86042630,11010,11010,11010,11010,0
|
|
20241129,102300,86042630,11010,11010,11010,11010,0
|
|
20241129,102200,86042630,11010,11010,11010,11010,2
|
|
20241129,102100,86020610,11000,11000,11000,11000,0
|
|
20241129,102000,86020610,11000,11000,11000,11000,0
|
|
20241129,101900,86020610,11000,11000,11000,11000,0
|
|
20241129,101800,86020610,11000,11000,11000,11000,3
|
|
20241129,101700,85987610,10990,10990,10990,10990,0
|
|
20241129,101600,85987610,10990,10990,10990,10990,0
|
|
20241129,101500,85987610,10990,10990,10990,10990,1
|
|
20241129,101400,85976620,10990,10990,10990,10990,0
|
|
20241129,101300,85976620,10990,10990,10990,10990,0
|
|
20241129,101200,85976620,10990,10980,10990,10980,669
|
|
20241129,101100,78624640,10980,11000,11000,10980,1132
|
|
20241129,101000,66183900,11000,11000,11000,11000,1
|
|
20241129,100900,66172900,11000,11000,11000,11000,103
|
|
20241129,100800,65039900,11000,11000,11000,10990,8
|
|
20241129,100700,64951960,11000,11000,11000,11000,3
|
|
20241129,100600,64918960,11000,11000,11000,11000,2
|
|
20241129,100500,64896960,10990,10990,10990,10990,0
|
|
20241129,100400,64896960,10990,11000,11000,10990,337
|
|
20241129,100300,61191050,11010,11040,11040,11010,512
|
|
20241129,100200,55547180,11040,11050,11050,11040,105
|
|
20241129,100100,54386950,11090,11090,11090,11050,253
|
|
20241129,100000,51587190,11080,11080,11080,11080,0
|
|
20241129,095900,51587190,11080,11080,11080,11080,0
|
|
20241129,095800,51587190,11080,11080,11080,11080,0
|
|
20241129,095700,51587190,11080,11080,11080,11080,0
|
|
20241129,095600,51587190,11080,11080,11080,11080,2
|
|
20241129,095500,51565030,11070,11070,11070,11070,0
|
|
20241129,095400,51565030,11070,11070,11070,11070,0
|
|
20241129,095300,51565030,11070,11070,11070,11070,982
|
|
20241129,095200,40694290,11070,11080,11080,11070,291
|
|
20241129,095100,37471160,11090,11090,11090,11090,0
|
|
20241129,095000,37471160,11090,11120,11120,11090,986
|
|
20241129,094900,26528540,11140,11140,11140,11140,0
|
|
20241129,094800,26528540,11140,11140,11140,11140,0
|
|
20241129,094700,26528540,11140,11140,11140,11140,0
|
|
20241129,094600,26528540,11140,11130,11140,11130,12
|
|
20241129,094500,26394970,11130,11130,11130,11130,0
|
|
20241129,094400,26394970,11130,11130,11130,11130,0
|
|
20241129,094300,26394970,11130,11130,11130,11130,0
|
|
20241129,094200,26394970,11130,11130,11130,11130,5
|
|
20241129,094100,26339320,11140,11140,11140,11140,3
|
|
20241129,094000,26305900,11140,11140,11140,11140,0
|
|
20241129,093900,26305900,11140,11140,11140,11140,1
|
|
20241129,093800,26294760,11150,11150,11150,11150,0
|
|
20241129,093700,26294760,11150,11150,11150,11150,0
|
|
20241129,093600,26294760,11150,11150,11150,11150,0
|
|
20241129,093500,26294760,11150,11150,11150,11150,0
|
|
20241129,093400,26294760,11150,11130,11150,11130,3
|
|
20241129,093300,26261340,11130,11130,11130,11130,51
|
|
20241129,093200,25693710,11120,11120,11120,11120,0
|
|
20241129,093100,25693710,11120,11120,11150,11120,3
|
|
20241129,093000,25660320,11110,11110,11110,11110,0
|
|
20241129,092900,25660320,11110,11110,11110,11110,0
|
|
20241129,092800,25660320,11110,11110,11110,11110,0
|
|
20241129,092700,25660320,11110,11110,11110,11110,0
|
|
20241129,092600,25660320,11110,11110,11110,11110,0
|
|
20241129,092500,25660320,11110,11110,11110,11110,0
|
|
20241129,092400,25660320,11110,11110,11110,11110,0
|
|
20241129,092300,25660320,11110,11110,11110,11110,1
|
|
20241129,092200,25649210,11100,11100,11100,11100,0
|
|
20241129,092100,25649210,11100,11100,11100,11100,0
|
|
20241129,092000,25649210,11100,11100,11100,11100,0
|
|
20241129,091900,25649210,11100,11100,11100,11100,0
|
|
20241129,091800,25649210,11100,11100,11100,11100,1
|
|
20241129,091700,25638110,11090,11090,11090,11090,0
|
|
20241129,091600,25638110,11090,11090,11150,11090,20
|
|
20241129,091500,25415750,11080,11080,11080,11080,0
|
|
20241129,091400,25415750,11080,11080,11080,11080,0
|
|
20241129,091300,25415750,11080,11080,11080,11080,1
|
|
20241129,091200,25404670,11080,11080,11080,11080,0
|
|
20241129,091100,25404670,11080,11080,11080,11080,11
|
|
20241129,091000,25282790,11100,11100,11100,11080,108
|
|
20241129,090900,24084710,11080,11080,11080,11080,70
|
|
20241129,090800,23309110,11080,11080,11080,11080,0
|
|
20241129,090700,23309110,11080,11110,11110,11080,1056
|
|
20241129,090600,11577920,11170,11170,11170,11170,0
|
|
20241129,090500,11577920,11170,11170,11170,11170,0
|
|
20241129,090400,11577920,11170,11170,11170,11170,0
|
|
20241129,090300,11577920,11170,11170,11170,11170,0
|
|
20241129,090200,11577920,11170,11170,11170,11170,10
|
|
20241129,090100,11466220,11120,11120,11120,11120,452
|
|
20241129,090000,6439980,11120,11170,11170,11120,579
|